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 | 23.33 | 24.60 | 1.26 | 5.40% | 23.18 | 25.18 | 187210 | 45959 | 12.15% |
| 2025-09-15 | 23.53 | 23.34 | -0.14 | -0.60% | 23.28 | 23.98 | 81967 | 19333 | 5.32% |
| 2025-09-12 | 23.80 | 23.48 | -0.38 | -1.59% | 23.33 | 23.92 | 79295 | 18685 | 5.15% |
| 2025-09-11 | 23.14 | 23.86 | 0.49 | 2.10% | 22.90 | 24.00 | 92350 | 21747 | 5.99% |
| 2025-09-10 | 23.67 | 23.37 | -0.41 | -1.72% | 23.33 | 24.19 | 131547 | 31165 | 8.54% |
| 2025-09-09 | 26.14 | 23.78 | -2.16 | -8.33% | 23.51 | 26.14 | 201677 | 48919 | 13.09% |
| 2025-09-08 | 26.23 | 25.94 | 0.19 | 0.74% | 25.40 | 26.54 | 149849 | 38737 | 9.73% |
| 2025-09-05 | 25.34 | 25.75 | 0.37 | 1.46% | 24.72 | 26.25 | 175093 | 44696 | 11.37% |
| 2025-09-04 | 25.58 | 25.38 | 0.57 | 2.30% | 24.87 | 27.24 | 246628 | 64239 | 16.01% |
| 2025-09-03 | 24.34 | 24.81 | 0.68 | 2.82% | 24.34 | 26.50 | 224152 | 56684 | 14.55% |
| 2025-09-02 | 24.79 | 24.13 | -0.25 | -1.03% | 24.02 | 26.36 | 221393 | 55423 | 14.37% |
| 2025-09-01 | 24.89 | 24.38 | -0.54 | -2.17% | 24.15 | 25.00 | 101574 | 24841 | 6.59% |
| 2025-08-29 | 25.25 | 24.92 | -0.20 | -0.80% | 24.72 | 25.63 | 94412 | 23584 | 6.13% |
| 2025-08-28 | 25.08 | 25.12 | 0.04 | 0.16% | 24.20 | 25.49 | 141403 | 35249 | 9.18% |
| 2025-08-27 | 26.07 | 25.08 | -1.47 | -5.54% | 25.06 | 26.75 | 217723 | 56539 | 14.13% |
| 2025-08-26 | 26.81 | 26.55 | -0.66 | -2.43% | 26.35 | 27.76 | 204783 | 55023 | 13.29% |
| 2025-08-25 | 26.60 | 27.21 | 0.95 | 3.62% | 25.90 | 27.86 | 267078 | 72108 | 17.34% |
| 2025-08-22 | 24.50 | 26.26 | 0.68 | 2.66% | 24.50 | 27.26 | 310973 | 81635 | 20.19% |
| 2025-08-21 | 26.02 | 25.58 | -0.45 | -1.73% | 25.36 | 26.87 | 271759 | 70562 | 17.64% |
| 2025-08-20 | 23.79 | 26.03 | 2.06 | 8.59% | 23.79 | 27.45 | 352935 | 90651 | 22.91% |
| 2025-08-19 | 23.58 | 23.97 | 0.07 | 0.29% | 23.48 | 24.24 | 140077 | 33389 | 9.09% |
| 2025-08-18 | 23.08 | 23.90 | 1.05 | 4.60% | 23.03 | 24.26 | 215782 | 51344 | 14.01% |
| 2025-08-15 | 22.70 | 22.85 | 0.36 | 1.60% | 22.51 | 23.07 | 121390 | 27696 | 7.88% |
| 2025-08-14 | 23.90 | 22.49 | -1.25 | -5.27% | 22.44 | 23.90 | 202638 | 46547 | 13.15% |
| 2025-08-13 | 24.01 | 23.74 | -0.21 | -0.88% | 23.59 | 24.49 | 191282 | 45683 | 12.42% |
| 2025-08-12 | 24.60 | 23.95 | -0.17 | -0.70% | 23.49 | 25.11 | 319351 | 76533 | 20.73% |
| 2025-08-11 | 20.06 | 24.12 | 4.02 | 20.00% | 20.01 | 24.12 | 380254 | 85388 | 24.68% |
| 2025-08-08 | 20.25 | 20.10 | -0.18 | -0.89% | 20.01 | 20.37 | 49769 | 10025 | 3.23% |
| 2025-08-07 | 20.23 | 20.28 | 0.10 | 0.50% | 20.00 | 20.63 | 91973 | 18659 | 5.97% |
| 2025-08-06 | 19.85 | 20.18 | 0.22 | 1.10% | 19.77 | 20.25 | 76854 | 15427 | 4.99% |
| 2025-08-05 | 19.58 | 19.96 | 0.38 | 1.94% | 19.55 | 20.15 | 80144 | 15898 | 5.20% |
| 2025-08-04 | 19.48 | 19.58 | -0.10 | -0.51% | 19.33 | 19.69 | 47378 | 9269 | 3.08% |
| 2025-08-01 | 19.64 | 19.68 | 0.05 | 0.25% | 19.48 | 19.97 | 54944 | 10834 | 3.57% |
| 2025-07-31 | 19.69 | 19.63 | -0.09 | -0.46% | 19.55 | 19.93 | 59722 | 11788 | 3.88% |
| 2025-07-30 | 20.05 | 19.72 | -0.32 | -1.60% | 19.48 | 20.10 | 68138 | 13421 | 4.42% |
| 2025-07-29 | 20.20 | 20.04 | -0.22 | -1.09% | 19.84 | 20.20 | 83948 | 16764 | 5.45% |
| 2025-07-28 | 19.52 | 20.26 | 0.85 | 4.38% | 19.52 | 20.55 | 164044 | 32717 | 10.65% |
| 2025-07-25 | 19.18 | 19.41 | 0.23 | 1.20% | 19.11 | 19.48 | 64182 | 12405 | 4.17% |
| 2025-07-24 | 19.20 | 19.18 | 0.03 | 0.16% | 19.10 | 19.36 | 56398 | 10827 | 3.66% |
| 2025-07-23 | 19.19 | 19.15 | -0.14 | -0.73% | 19.08 | 19.38 | 48352 | 9292 | 3.14% |
| 2025-07-22 | 19.48 | 19.29 | -0.19 | -0.98% | 19.10 | 19.55 | 61325 | 11870 | 3.98% |
| 2025-07-21 | 19.43 | 19.48 | 0.14 | 0.72% | 19.26 | 19.63 | 80549 | 15637 | 5.23% |
| 2025-07-18 | 20.21 | 19.34 | -0.73 | -3.64% | 19.09 | 20.27 | 156331 | 30680 | 9.94% |
| 2025-07-17 | 20.00 | 20.07 | 0.02 | 0.10% | 19.96 | 20.25 | 82204 | 16503 | 5.23% |
| 2025-07-16 | 20.30 | 20.05 | -0.10 | -0.50% | 20.00 | 20.39 | 45115 | 9103 | 2.87% |
| 2025-07-15 | 20.27 | 20.15 | -0.17 | -0.84% | 19.98 | 20.44 | 54925 | 11105 | 3.49% |
| 2025-07-14 | 20.33 | 20.32 | -0.01 | -0.05% | 20.09 | 20.40 | 36271 | 7362 | 2.31% |
| 2025-07-11 | 20.55 | 20.33 | -0.22 | -1.07% | 20.30 | 20.63 | 56484 | 11518 | 3.59% |
| 2025-07-10 | 21.57 | 20.55 | -0.76 | -3.57% | 20.45 | 21.57 | 86363 | 17964 | 5.49% |
| 2025-07-09 | 22.10 | 21.31 | -0.74 | -3.36% | 21.03 | 22.12 | 111417 | 24033 | 7.08% |
| 2025-07-08 | 21.85 | 22.05 | 0.20 | 0.92% | 21.69 | 22.20 | 68703 | 15082 | 4.37% |
| 2025-07-07 | 21.62 | 21.85 | 0.37 | 1.72% | 21.26 | 22.25 | 63067 | 13772 | 4.01% |
| 2025-07-04 | 21.88 | 21.48 | -0.51 | -2.32% | 21.41 | 22.09 | 67377 | 14587 | 4.28% |
| 2025-07-03 | 22.28 | 21.99 | 0.15 | 0.69% | 21.70 | 22.44 | 95991 | 21166 | 6.10% |
| 2025-07-02 | 21.96 | 21.84 | -0.14 | -0.64% | 21.50 | 22.00 | 50115 | 10886 | 3.19% |
| 2025-07-01 | 22.38 | 21.98 | -0.50 | -2.22% | 21.80 | 22.45 | 60743 | 13407 | 3.86% |
| 2025-06-30 | 21.83 | 22.48 | 0.58 | 2.65% | 21.83 | 22.66 | 110392 | 24508 | 7.02% |
| 2025-06-27 | 22.46 | 21.90 | -0.17 | -0.77% | 21.00 | 22.95 | 166022 | 35977 | 10.56% |
| 2025-06-26 | 21.81 | 22.07 | 0.19 | 0.87% | 21.56 | 22.55 | 77513 | 17091 | 4.93% |
| 2025-06-25 | 21.69 | 21.88 | 0.08 | 0.37% | 21.55 | 22.12 | 74670 | 16292 | 4.75% |
| 2025-06-24 | 22.08 | 21.80 | 0.07 | 0.32% | 21.55 | 22.72 | 85221 | 18776 | 5.42% |
| 2025-06-23 | 21.40 | 21.73 | 0.11 | 0.51% | 21.19 | 22.08 | 59680 | 12926 | 3.79% |
| 2025-06-20 | 21.36 | 21.62 | 0.14 | 0.65% | 21.28 | 22.01 | 56741 | 12292 | 3.61% |
| 2025-06-19 | 21.81 | 21.48 | -0.42 | -1.92% | 21.37 | 22.50 | 78167 | 17106 | 4.97% |
| 2025-06-18 | 21.37 | 21.90 | 0.53 | 2.48% | 21.16 | 21.99 | 76556 | 16597 | 4.87% |
| 2025-06-17 | 21.48 | 21.37 | -0.12 | -0.56% | 21.23 | 22.10 | 76236 | 16455 | 4.85% |
| 2025-06-16 | 21.51 | 21.49 | -0.20 | -0.92% | 21.36 | 22.10 | 72728 | 15734 | 4.62% |
| 2025-06-13 | 21.88 | 21.69 | -0.18 | -0.82% | 21.33 | 21.89 | 78326 | 16915 | 4.98% |
| 2025-06-12 | 21.85 | 21.87 | -0.32 | -1.44% | 21.74 | 22.80 | 139885 | 30826 | 8.89% |
| 2025-06-11 | 21.21 | 22.19 | 1.70 | 8.30% | 20.77 | 22.98 | 220560 | 48785 | 14.02% |
| 2025-06-10 | 19.96 | 20.49 | 0.29 | 1.44% | 19.77 | 21.13 | 182750 | 37435 | 11.62% |
| 2025-06-09 | 19.14 | 20.20 | 1.07 | 5.59% | 18.90 | 20.35 | 134182 | 26368 | 8.53% |