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 | 23.84 | 24.04 | 0.21 | 0.88% | 23.64 | 24.19 | 29655 | 7106 | 3.20% |
| 2025-09-15 | 24.60 | 23.83 | -0.33 | -1.37% | 23.71 | 24.60 | 32756 | 7843 | 3.53% |
| 2025-09-12 | 24.31 | 24.16 | -0.12 | -0.49% | 23.94 | 24.43 | 37319 | 9025 | 4.03% |
| 2025-09-11 | 23.15 | 24.28 | 1.08 | 4.66% | 22.81 | 24.34 | 52729 | 12504 | 5.69% |
| 2025-09-10 | 23.36 | 23.20 | 0.10 | 0.43% | 23.01 | 23.64 | 35457 | 8258 | 3.82% |
| 2025-09-09 | 24.14 | 23.10 | -0.96 | -3.99% | 22.93 | 24.14 | 39989 | 9357 | 4.31% |
| 2025-09-08 | 23.82 | 24.06 | 0.08 | 0.33% | 23.60 | 24.15 | 46376 | 11081 | 5.00% |
| 2025-09-05 | 23.45 | 23.98 | 0.79 | 3.41% | 23.23 | 23.98 | 47469 | 11229 | 5.12% |
| 2025-09-04 | 23.73 | 23.19 | -0.43 | -1.82% | 22.86 | 24.98 | 65812 | 15717 | 7.10% |
| 2025-09-03 | 24.13 | 23.62 | -0.50 | -2.07% | 23.47 | 24.80 | 58667 | 14109 | 6.33% |
| 2025-09-02 | 25.05 | 24.12 | -0.79 | -3.17% | 23.74 | 25.11 | 63869 | 15451 | 6.89% |
| 2025-09-01 | 25.03 | 24.91 | 0.05 | 0.20% | 24.70 | 25.18 | 54641 | 13622 | 5.89% |
| 2025-08-29 | 25.30 | 24.86 | -0.63 | -2.47% | 24.73 | 25.45 | 59934 | 14950 | 6.46% |
| 2025-08-28 | 24.83 | 25.49 | 0.59 | 2.37% | 24.38 | 25.85 | 88544 | 22297 | 9.55% |
| 2025-08-27 | 25.87 | 24.90 | -0.87 | -3.38% | 24.77 | 26.08 | 69679 | 17803 | 7.52% |
| 2025-08-26 | 25.18 | 25.77 | 0.47 | 1.86% | 25.00 | 26.11 | 69633 | 17860 | 7.51% |
| 2025-08-25 | 25.60 | 25.30 | -0.18 | -0.71% | 24.99 | 25.85 | 58545 | 14761 | 6.31% |
| 2025-08-22 | 25.21 | 25.48 | 0.23 | 0.91% | 24.97 | 25.75 | 60631 | 15343 | 6.54% |
| 2025-08-21 | 25.56 | 25.25 | -0.30 | -1.17% | 25.01 | 25.80 | 54794 | 13881 | 5.91% |
| 2025-08-20 | 24.68 | 25.55 | 0.73 | 2.94% | 24.53 | 25.86 | 75065 | 18988 | 8.10% |
| 2025-08-19 | 24.89 | 24.82 | 0.11 | 0.45% | 24.48 | 25.18 | 45991 | 11384 | 4.96% |
| 2025-08-18 | 24.68 | 24.71 | 0.30 | 1.23% | 24.25 | 25.09 | 63824 | 15777 | 6.88% |
| 2025-08-15 | 23.47 | 24.41 | 0.94 | 4.01% | 23.40 | 24.42 | 50523 | 12173 | 5.45% |
| 2025-08-14 | 24.18 | 23.47 | -0.69 | -2.86% | 23.44 | 24.19 | 44758 | 10645 | 4.83% |
| 2025-08-13 | 24.12 | 24.16 | 0.01 | 0.04% | 23.90 | 24.28 | 43834 | 10569 | 4.73% |
| 2025-08-12 | 24.40 | 24.15 | -0.29 | -1.19% | 23.92 | 24.58 | 47090 | 11357 | 5.08% |
| 2025-08-11 | 23.95 | 24.44 | 0.59 | 2.47% | 23.58 | 24.59 | 65202 | 15806 | 7.03% |
| 2025-08-08 | 23.94 | 23.85 | 0.10 | 0.42% | 23.32 | 24.13 | 57002 | 13548 | 6.15% |
| 2025-08-07 | 24.10 | 23.75 | -0.20 | -0.84% | 23.73 | 24.22 | 46918 | 11228 | 5.06% |
| 2025-08-06 | 24.13 | 23.95 | -0.37 | -1.52% | 23.78 | 24.29 | 79508 | 19068 | 8.58% |
| 2025-08-05 | 23.28 | 24.32 | 1.07 | 4.60% | 23.28 | 25.23 | 124996 | 30398 | 13.48% |
| 2025-08-04 | 22.87 | 23.25 | 0.34 | 1.48% | 22.58 | 23.29 | 38412 | 8861 | 4.14% |
| 2025-08-01 | 22.65 | 22.91 | 0.26 | 1.15% | 22.38 | 23.16 | 36625 | 8350 | 3.95% |
| 2025-07-31 | 23.00 | 22.65 | -0.40 | -1.74% | 22.57 | 23.25 | 46686 | 10655 | 5.04% |
| 2025-07-30 | 23.28 | 23.05 | -0.35 | -1.50% | 22.78 | 23.35 | 41284 | 9521 | 4.45% |
| 2025-07-29 | 23.18 | 23.40 | 0.16 | 0.69% | 23.00 | 23.55 | 56064 | 13097 | 6.05% |
| 2025-07-28 | 22.46 | 23.24 | 0.84 | 3.75% | 22.26 | 23.50 | 76831 | 17760 | 8.29% |
| 2025-07-25 | 21.96 | 22.40 | 0.43 | 1.96% | 21.88 | 22.40 | 38052 | 8466 | 4.10% |
| 2025-07-24 | 21.88 | 21.97 | 0.11 | 0.50% | 21.77 | 22.10 | 23817 | 5230 | 2.57% |
| 2025-07-23 | 22.13 | 21.86 | -0.34 | -1.53% | 21.75 | 22.14 | 32449 | 7084 | 3.50% |
| 2025-07-22 | 22.34 | 22.20 | -0.10 | -0.45% | 21.96 | 22.36 | 34065 | 7552 | 3.67% |
| 2025-07-21 | 22.30 | 22.30 | 0.01 | 0.04% | 22.09 | 22.50 | 28823 | 6421 | 3.11% |
| 2025-07-18 | 22.70 | 22.29 | -0.29 | -1.28% | 22.15 | 22.72 | 35938 | 8036 | 3.88% |
| 2025-07-17 | 22.19 | 22.58 | 0.31 | 1.39% | 22.11 | 22.78 | 36187 | 8161 | 3.90% |
| 2025-07-16 | 22.40 | 22.27 | -0.11 | -0.49% | 22.15 | 22.56 | 30037 | 6712 | 3.24% |
| 2025-07-15 | 22.33 | 22.38 | 0.05 | 0.22% | 22.07 | 22.89 | 46117 | 10336 | 4.97% |
| 2025-07-14 | 21.99 | 22.33 | 0.34 | 1.55% | 21.75 | 22.36 | 28456 | 6297 | 3.07% |
| 2025-07-11 | 22.21 | 21.99 | -0.21 | -0.95% | 21.80 | 22.29 | 34104 | 7490 | 3.68% |
| 2025-07-10 | 22.48 | 22.20 | -0.37 | -1.64% | 22.06 | 22.72 | 37588 | 8370 | 4.05% |
| 2025-07-09 | 22.68 | 22.57 | -0.15 | -0.66% | 22.45 | 22.88 | 39660 | 8961 | 4.28% |
| 2025-07-08 | 22.65 | 22.72 | 0.07 | 0.31% | 22.54 | 22.89 | 45919 | 10442 | 4.95% |
| 2025-07-07 | 22.62 | 22.65 | 0.03 | 0.13% | 22.30 | 22.77 | 35789 | 8076 | 3.86% |
| 2025-07-04 | 23.20 | 22.62 | -0.59 | -2.54% | 22.51 | 23.29 | 52084 | 11849 | 5.62% |
| 2025-07-03 | 22.90 | 23.21 | 0.13 | 0.56% | 22.79 | 23.32 | 52584 | 12153 | 5.67% |
| 2025-07-02 | 23.04 | 23.08 | -0.27 | -1.16% | 22.80 | 23.34 | 60000 | 13810 | 6.47% |
| 2025-07-01 | 23.20 | 23.35 | 0.24 | 1.04% | 23.06 | 23.84 | 108722 | 25471 | 11.73% |
| 2025-06-30 | 23.06 | 23.11 | 0.20 | 0.87% | 22.60 | 23.20 | 104488 | 23932 | 11.27% |
| 2025-06-27 | 23.39 | 22.91 | 0.88 | 3.99% | 22.47 | 23.99 | 159189 | 36622 | 17.17% |
| 2025-06-26 | 22.50 | 22.03 | -0.32 | -1.43% | 21.93 | 22.57 | 64336 | 14289 | 6.94% |
| 2025-06-25 | 22.32 | 22.35 | 0.18 | 0.81% | 21.91 | 22.53 | 72477 | 16079 | 7.82% |
| 2025-06-24 | 22.39 | 22.17 | -0.20 | -0.89% | 21.93 | 22.50 | 91074 | 20148 | 9.82% |
| 2025-06-23 | 22.21 | 22.37 | -0.38 | -1.67% | 21.22 | 22.68 | 129356 | 28725 | 13.95% |
| 2025-06-20 | 21.69 | 22.75 | 1.02 | 4.69% | 21.58 | 23.00 | 118603 | 26477 | 12.79% |
| 2025-06-19 | 21.78 | 21.73 | -0.12 | -0.55% | 21.58 | 22.15 | 45454 | 9949 | 4.90% |
| 2025-06-18 | 21.20 | 21.85 | 0.64 | 3.02% | 21.02 | 21.90 | 44000 | 9516 | 4.75% |
| 2025-06-17 | 21.17 | 21.21 | 0.00 | 0.00% | 20.93 | 21.44 | 18443 | 3905 | 1.99% |
| 2025-06-16 | 20.89 | 21.21 | 0.38 | 1.82% | 20.50 | 21.57 | 21432 | 4550 | 2.31% |
| 2025-06-13 | 20.99 | 20.83 | -0.32 | -1.51% | 20.71 | 21.17 | 23679 | 4954 | 2.55% |
| 2025-06-12 | 21.12 | 21.15 | -0.02 | -0.09% | 21.03 | 21.44 | 16412 | 3482 | 1.77% |
| 2025-06-11 | 21.23 | 21.17 | -0.04 | -0.19% | 21.14 | 21.46 | 18264 | 3891 | 1.97% |
| 2025-06-10 | 21.69 | 21.21 | -0.39 | -1.81% | 20.83 | 21.69 | 25457 | 5409 | 2.75% |
| 2025-06-09 | 21.35 | 21.60 | 0.30 | 1.41% | 21.20 | 21.66 | 29267 | 6295 | 3.16% |