致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.60 | 25.54 | 0.95 | 3.86% | 23.98 | 26.55 | 222558 | 56205 | 25.45% |
| 2025-09-15 | 24.58 | 24.59 | 0.03 | 0.12% | 24.08 | 25.11 | 140729 | 34788 | 16.10% |
| 2025-09-12 | 25.35 | 24.56 | -1.19 | -4.62% | 24.52 | 25.50 | 185174 | 45910 | 21.18% |
| 2025-09-11 | 26.31 | 25.75 | -0.60 | -2.28% | 24.83 | 26.34 | 253406 | 64654 | 28.98% |
| 2025-09-10 | 24.01 | 26.35 | 2.38 | 9.93% | 23.80 | 27.50 | 340183 | 88907 | 38.91% |
| 2025-09-09 | 24.01 | 23.97 | -1.89 | -7.31% | 23.80 | 24.80 | 252026 | 60880 | 28.83% |
| 2025-09-08 | 22.83 | 25.86 | 2.42 | 10.32% | 22.80 | 27.50 | 358784 | 90335 | 41.04% |
| 2025-09-05 | 24.68 | 23.44 | 1.67 | 7.67% | 23.21 | 25.08 | 332926 | 80714 | 38.08% |
| 2025-09-04 | 21.14 | 21.77 | 0.60 | 2.83% | 20.92 | 21.99 | 108529 | 23458 | 12.41% |
| 2025-09-03 | 21.34 | 21.17 | -0.11 | -0.52% | 21.01 | 21.64 | 60755 | 12948 | 6.95% |
| 2025-09-02 | 21.86 | 21.28 | -0.74 | -3.36% | 21.14 | 21.90 | 66003 | 14130 | 7.55% |
| 2025-09-01 | 21.68 | 22.02 | 0.37 | 1.71% | 21.52 | 22.15 | 67910 | 14890 | 7.77% |
| 2025-08-29 | 21.91 | 21.65 | -0.19 | -0.87% | 21.58 | 22.19 | 71834 | 15673 | 8.22% |
| 2025-08-28 | 21.68 | 21.84 | 0.13 | 0.60% | 21.11 | 21.85 | 95493 | 20526 | 10.92% |
| 2025-08-27 | 22.27 | 21.71 | -0.36 | -1.63% | 21.71 | 22.70 | 123124 | 27270 | 14.08% |
| 2025-08-26 | 22.04 | 22.07 | -0.13 | -0.59% | 21.91 | 22.68 | 134004 | 29836 | 15.33% |
| 2025-08-25 | 24.53 | 22.20 | -2.66 | -10.70% | 21.57 | 24.55 | 255651 | 57441 | 29.24% |
| 2025-08-22 | 24.15 | 24.86 | 0.36 | 1.47% | 23.75 | 24.89 | 160741 | 39067 | 18.38% |
| 2025-08-21 | 23.90 | 24.50 | 0.61 | 2.55% | 23.49 | 24.94 | 180936 | 44171 | 20.69% |
| 2025-08-20 | 22.84 | 23.89 | 0.89 | 3.87% | 22.70 | 24.50 | 210700 | 50022 | 24.10% |
| 2025-08-19 | 22.98 | 23.00 | -0.18 | -0.78% | 22.86 | 24.28 | 162772 | 37955 | 18.62% |
| 2025-08-18 | 23.52 | 23.18 | -0.17 | -0.73% | 22.70 | 24.10 | 194408 | 45259 | 22.24% |
| 2025-08-15 | 22.48 | 23.35 | 0.87 | 3.87% | 21.99 | 23.60 | 205827 | 47026 | 23.54% |
| 2025-08-14 | 21.50 | 22.48 | 0.98 | 4.56% | 21.41 | 22.86 | 227542 | 50630 | 26.02% |
| 2025-08-13 | 21.10 | 21.50 | 0.47 | 2.23% | 21.01 | 21.70 | 107233 | 22859 | 12.26% |
| 2025-08-12 | 21.21 | 21.03 | -0.27 | -1.27% | 21.00 | 21.37 | 56617 | 11954 | 6.48% |
| 2025-08-11 | 21.10 | 21.30 | 0.24 | 1.14% | 20.95 | 21.34 | 58641 | 12404 | 6.71% |
| 2025-08-08 | 21.13 | 21.06 | -0.09 | -0.43% | 20.77 | 21.21 | 74492 | 15612 | 8.52% |
| 2025-08-07 | 21.30 | 21.15 | -0.23 | -1.08% | 21.12 | 21.38 | 76677 | 16269 | 8.77% |
| 2025-08-06 | 21.65 | 21.38 | -0.36 | -1.66% | 21.32 | 21.99 | 104333 | 22418 | 11.93% |
| 2025-08-05 | 21.26 | 21.74 | 0.45 | 2.11% | 21.22 | 21.89 | 118425 | 25498 | 13.54% |
| 2025-08-04 | 21.34 | 21.29 | -0.66 | -3.01% | 20.98 | 21.60 | 149144 | 31740 | 17.06% |
| 2025-08-01 | 25.00 | 21.95 | -4.63 | -17.42% | 21.85 | 25.50 | 310187 | 70537 | 35.48% |
| 2025-07-31 | 27.37 | 26.58 | -1.23 | -4.42% | 26.27 | 27.37 | 241237 | 64521 | 27.59% |
| 2025-07-30 | 25.82 | 27.81 | 1.73 | 6.63% | 25.41 | 29.95 | 367999 | 101198 | 42.09% |
| 2025-07-29 | 24.38 | 26.08 | 1.49 | 6.06% | 24.26 | 26.66 | 302125 | 77575 | 34.55% |
| 2025-07-28 | 24.00 | 24.59 | 0.71 | 2.97% | 23.88 | 25.00 | 155561 | 38225 | 17.79% |
| 2025-07-25 | 23.75 | 23.88 | 0.06 | 0.25% | 23.71 | 24.25 | 78902 | 18912 | 9.12% |
| 2025-07-24 | 23.44 | 23.82 | 0.42 | 1.79% | 23.44 | 23.94 | 65733 | 15548 | 7.60% |
| 2025-07-23 | 23.76 | 23.40 | -0.36 | -1.52% | 23.36 | 23.83 | 55607 | 13115 | 6.43% |
| 2025-07-22 | 24.22 | 23.76 | -0.47 | -1.94% | 23.60 | 24.22 | 85819 | 20433 | 9.92% |
| 2025-07-21 | 24.21 | 24.23 | -0.21 | -0.86% | 24.15 | 24.52 | 68574 | 16669 | 7.93% |
| 2025-07-18 | 24.41 | 24.44 | -0.04 | -0.16% | 24.26 | 24.69 | 69656 | 16991 | 8.05% |
| 2025-07-17 | 24.41 | 24.48 | 0.08 | 0.33% | 24.28 | 24.63 | 63562 | 15528 | 7.35% |
| 2025-07-16 | 24.18 | 24.40 | 0.15 | 0.62% | 24.06 | 24.46 | 61236 | 14892 | 7.08% |
| 2025-07-15 | 24.59 | 24.25 | -0.78 | -3.12% | 24.05 | 24.73 | 116962 | 28463 | 14.70% |
| 2025-07-14 | 25.07 | 25.03 | -0.29 | -1.15% | 24.87 | 25.20 | 69558 | 17404 | 8.74% |
| 2025-07-11 | 25.45 | 25.32 | -0.07 | -0.28% | 25.13 | 25.52 | 72944 | 18448 | 9.17% |
| 2025-07-10 | 25.77 | 25.39 | -0.25 | -0.98% | 25.30 | 25.91 | 78931 | 20106 | 10.12% |
| 2025-07-09 | 26.10 | 25.64 | -0.64 | -2.44% | 25.56 | 26.20 | 127146 | 32886 | 16.31% |
| 2025-07-08 | 27.79 | 26.28 | -2.09 | -7.37% | 26.23 | 27.88 | 213059 | 56884 | 27.33% |
| 2025-07-07 | 27.31 | 28.37 | 1.06 | 3.88% | 26.33 | 29.73 | 222815 | 63105 | 28.58% |
| 2025-07-04 | 28.07 | 27.31 | -0.82 | -2.92% | 27.31 | 28.77 | 146280 | 40882 | 19.14% |
| 2025-07-03 | 28.55 | 28.13 | -0.97 | -3.33% | 27.20 | 28.83 | 195102 | 54488 | 25.53% |
| 2025-07-02 | 27.45 | 29.10 | 1.16 | 4.15% | 26.90 | 30.08 | 271152 | 78784 | 35.48% |
| 2025-07-01 | 28.04 | 27.94 | 0.29 | 1.05% | 26.36 | 28.22 | 181388 | 49710 | 24.19% |
| 2025-06-30 | 27.15 | 27.65 | 0.50 | 1.84% | 27.00 | 27.93 | 156169 | 42909 | 20.83% |
| 2025-06-27 | 27.00 | 27.15 | -0.42 | -1.52% | 26.65 | 27.49 | 136617 | 36967 | 18.22% |
| 2025-06-26 | 27.01 | 27.57 | 0.33 | 1.21% | 26.34 | 28.00 | 196126 | 53158 | 26.16% |
| 2025-06-25 | 28.51 | 27.24 | -1.25 | -4.39% | 27.21 | 28.88 | 198371 | 55239 | 26.46% |
| 2025-06-24 | 29.58 | 28.49 | -0.45 | -1.55% | 28.10 | 30.80 | 184065 | 53702 | 24.55% |
| 2025-06-23 | 28.99 | 28.94 | 0.46 | 1.62% | 27.92 | 29.20 | 159083 | 45339 | 21.22% |
| 2025-06-20 | 30.39 | 28.48 | -2.71 | -8.69% | 28.00 | 30.60 | 200949 | 58504 | 26.80% |
| 2025-06-19 | 31.00 | 31.19 | 0.81 | 2.67% | 30.19 | 32.20 | 222397 | 69593 | 29.66% |
| 2025-06-18 | 29.59 | 30.38 | 0.43 | 1.44% | 28.75 | 30.55 | 186843 | 55578 | 24.92% |
| 2025-06-17 | 33.37 | 29.95 | -2.98 | -9.05% | 29.71 | 34.00 | 249832 | 79585 | 33.32% |
| 2025-06-16 | 35.70 | 32.93 | -2.81 | -7.86% | 31.97 | 36.10 | 239894 | 79869 | 32.00% |
| 2025-06-13 | 34.00 | 35.74 | 0.41 | 1.16% | 33.62 | 37.50 | 267175 | 95582 | 35.63% |
| 2025-06-12 | 32.83 | 35.33 | 2.17 | 6.54% | 32.00 | 35.60 | 260951 | 88379 | 34.80% |
| 2025-06-11 | 34.05 | 33.16 | -0.89 | -2.61% | 31.50 | 35.35 | 258724 | 86226 | 34.51% |
| 2025-06-10 | 35.00 | 34.05 | -2.85 | -7.72% | 33.50 | 39.85 | 363439 | 132670 | 48.47% |
| 2025-06-09 | 30.50 | 36.90 | 4.90 | 15.31% | 30.08 | 38.05 | 365113 | 121273 | 48.70% |