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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 24.10 | 24.31 | 0.21 | 0.87% | 23.60 | 24.43 | 207538 | 49794 | 4.92% |
| 2025-09-12 | 24.52 | 24.10 | -0.55 | -2.23% | 24.04 | 24.62 | 246679 | 59955 | 5.84% |
| 2025-09-11 | 23.99 | 24.65 | 1.00 | 4.23% | 23.99 | 25.19 | 261591 | 64138 | 6.20% |
| 2025-09-10 | 23.60 | 23.65 | 0.22 | 0.94% | 23.47 | 23.86 | 131155 | 31012 | 3.11% |
| 2025-09-09 | 24.12 | 23.43 | -0.56 | -2.33% | 23.37 | 24.39 | 199282 | 47507 | 4.72% |
| 2025-09-08 | 24.48 | 23.99 | -0.55 | -2.24% | 23.85 | 24.59 | 236430 | 57123 | 5.60% |
| 2025-09-05 | 24.50 | 24.54 | -0.22 | -0.89% | 23.30 | 24.73 | 314122 | 75469 | 7.44% |
| 2025-09-04 | 24.50 | 24.76 | 0.37 | 1.52% | 24.02 | 25.10 | 269808 | 66345 | 6.39% |
| 2025-09-03 | 25.87 | 24.39 | -1.64 | -6.30% | 24.32 | 26.03 | 330737 | 83123 | 7.84% |
| 2025-09-02 | 27.30 | 26.03 | -1.82 | -6.54% | 25.66 | 27.76 | 495332 | 130721 | 11.74% |
| 2025-09-01 | 28.61 | 27.85 | -0.18 | -0.64% | 27.60 | 28.95 | 598275 | 169254 | 14.18% |
| 2025-08-29 | 27.82 | 28.03 | 0.21 | 0.75% | 27.14 | 28.49 | 527263 | 147009 | 12.49% |
| 2025-08-28 | 26.39 | 27.82 | 1.43 | 5.42% | 25.66 | 27.98 | 621444 | 166833 | 14.72% |
| 2025-08-27 | 27.56 | 26.39 | -1.37 | -4.94% | 26.38 | 27.90 | 612442 | 166144 | 14.51% |
| 2025-08-26 | 27.01 | 27.76 | 0.63 | 2.32% | 26.72 | 28.40 | 684704 | 190163 | 16.22% |
| 2025-08-25 | 26.64 | 27.13 | 0.50 | 1.88% | 26.64 | 27.82 | 576923 | 156819 | 13.67% |
| 2025-08-22 | 25.96 | 26.63 | -0.08 | -0.30% | 25.96 | 27.27 | 689159 | 183204 | 16.33% |
| 2025-08-21 | 27.56 | 26.71 | 1.21 | 4.75% | 26.56 | 30.18 | 1183896 | 333016 | 28.05% |
| 2025-08-20 | 25.81 | 25.50 | -0.69 | -2.63% | 24.73 | 26.08 | 477809 | 121228 | 11.32% |
| 2025-08-19 | 26.48 | 26.19 | -0.41 | -1.54% | 26.12 | 27.10 | 485815 | 128537 | 11.51% |
| 2025-08-18 | 26.08 | 26.60 | 0.41 | 1.57% | 25.53 | 27.11 | 590792 | 155715 | 14.00% |
| 2025-08-15 | 25.71 | 26.19 | 0.10 | 0.38% | 25.31 | 26.88 | 664993 | 173917 | 15.76% |
| 2025-08-14 | 26.50 | 26.09 | 0.41 | 1.60% | 26.05 | 28.30 | 916814 | 249325 | 21.72% |
| 2025-08-13 | 25.79 | 25.68 | 0.10 | 0.39% | 25.30 | 26.12 | 516041 | 133218 | 12.23% |
| 2025-08-12 | 25.15 | 25.58 | 0.04 | 0.16% | 24.74 | 25.75 | 436721 | 110069 | 10.35% |
| 2025-08-11 | 24.60 | 25.54 | 0.77 | 3.11% | 24.55 | 25.84 | 470329 | 119166 | 11.14% |
| 2025-08-08 | 24.60 | 24.77 | -0.10 | -0.40% | 23.90 | 25.78 | 465234 | 115894 | 11.02% |
| 2025-08-07 | 24.45 | 24.87 | 0.62 | 2.56% | 24.31 | 25.50 | 552226 | 138556 | 13.08% |
| 2025-08-06 | 23.88 | 24.25 | 0.14 | 0.58% | 23.62 | 24.34 | 385673 | 92507 | 9.14% |
| 2025-08-05 | 23.85 | 24.11 | 0.11 | 0.46% | 23.50 | 24.42 | 354911 | 85043 | 8.41% |
| 2025-08-04 | 23.40 | 24.00 | 0.16 | 0.67% | 23.10 | 24.03 | 301876 | 71150 | 7.15% |
| 2025-08-01 | 24.65 | 23.84 | -1.02 | -4.10% | 23.55 | 24.84 | 475369 | 114263 | 11.26% |
| 2025-07-31 | 24.90 | 24.86 | -0.50 | -1.97% | 24.85 | 25.86 | 431708 | 109053 | 10.23% |
| 2025-07-30 | 27.04 | 25.36 | -2.33 | -8.41% | 25.20 | 27.04 | 690840 | 179628 | 16.37% |
| 2025-07-29 | 26.92 | 27.69 | 0.43 | 1.58% | 26.25 | 27.76 | 770405 | 208343 | 18.25% |
| 2025-07-28 | 25.73 | 27.26 | 1.55 | 6.03% | 25.26 | 27.48 | 814021 | 216971 | 19.29% |
| 2025-07-25 | 25.56 | 25.71 | 0.25 | 0.98% | 24.60 | 25.85 | 648260 | 163943 | 15.36% |
| 2025-07-24 | 23.21 | 25.46 | 2.18 | 9.36% | 23.13 | 26.41 | 887642 | 219247 | 21.03% |
| 2025-07-23 | 24.82 | 23.28 | -2.10 | -8.27% | 23.00 | 24.86 | 708663 | 167252 | 16.79% |
| 2025-07-22 | 24.06 | 25.38 | 1.09 | 4.49% | 24.03 | 25.68 | 829699 | 208565 | 19.66% |
| 2025-07-21 | 24.13 | 24.29 | 0.16 | 0.66% | 24.13 | 25.26 | 651922 | 160697 | 15.45% |
| 2025-07-18 | 24.58 | 24.13 | -0.52 | -2.11% | 24.00 | 24.86 | 484428 | 117964 | 11.89% |
| 2025-07-17 | 25.66 | 24.65 | -0.61 | -2.41% | 24.60 | 25.88 | 626810 | 157430 | 15.38% |
| 2025-07-16 | 24.52 | 25.26 | -0.28 | -1.10% | 23.34 | 25.45 | 747816 | 181757 | 18.35% |
| 2025-07-15 | 25.61 | 25.54 | 0.26 | 1.03% | 24.89 | 26.77 | 973474 | 251880 | 23.88% |
| 2025-07-14 | 24.81 | 25.28 | 0.27 | 1.08% | 24.41 | 25.55 | 645312 | 160470 | 15.83% |
| 2025-07-11 | 25.39 | 25.01 | -0.19 | -0.75% | 24.70 | 25.74 | 776231 | 195603 | 19.05% |
| 2025-07-10 | 25.86 | 25.20 | -0.66 | -2.55% | 24.60 | 26.11 | 798872 | 203548 | 19.60% |
| 2025-07-09 | 26.98 | 25.86 | -1.19 | -4.40% | 25.60 | 26.98 | 992491 | 257793 | 24.35% |
| 2025-07-08 | 23.74 | 27.05 | 3.44 | 14.57% | 23.13 | 28.18 | 1529658 | 398715 | 37.53% |
| 2025-07-07 | 23.11 | 23.61 | 0.80 | 3.51% | 23.08 | 24.09 | 1024584 | 241091 | 25.14% |
| 2025-07-04 | 21.61 | 22.81 | 2.11 | 10.19% | 20.81 | 24.11 | 1218251 | 275106 | 29.89% |
| 2025-07-03 | 20.65 | 20.70 | -0.07 | -0.34% | 20.43 | 20.88 | 322537 | 66563 | 7.91% |
| 2025-07-02 | 21.31 | 20.77 | -0.88 | -4.06% | 20.64 | 21.49 | 433420 | 90875 | 11.01% |
| 2025-07-01 | 22.81 | 21.65 | -1.41 | -6.11% | 21.25 | 22.81 | 699789 | 152668 | 17.77% |
| 2025-06-30 | 22.63 | 23.06 | 0.44 | 1.95% | 22.25 | 23.43 | 645022 | 147995 | 16.38% |
| 2025-06-27 | 23.44 | 22.62 | -0.92 | -3.91% | 22.49 | 24.30 | 926395 | 216599 | 23.52% |
| 2025-06-26 | 23.20 | 23.54 | 0.09 | 0.38% | 22.61 | 25.49 | 1189945 | 284261 | 30.22% |
| 2025-06-25 | 22.03 | 23.45 | 0.50 | 2.18% | 21.88 | 23.45 | 1018731 | 230931 | 25.87% |
| 2025-06-24 | 22.40 | 22.95 | 0.57 | 2.55% | 21.92 | 23.38 | 1047262 | 239119 | 26.59% |
| 2025-06-23 | 21.26 | 22.38 | 1.26 | 5.97% | 20.82 | 22.75 | 972748 | 212739 | 24.70% |
| 2025-06-20 | 21.55 | 21.12 | -1.00 | -4.52% | 20.06 | 21.64 | 849246 | 176938 | 21.56% |
| 2025-06-19 | 23.33 | 22.12 | -0.32 | -1.43% | 22.00 | 24.25 | 953533 | 219533 | 24.21% |
| 2025-06-18 | 22.48 | 22.44 | -0.68 | -2.94% | 22.23 | 23.40 | 883537 | 199822 | 22.44% |
| 2025-06-17 | 23.51 | 23.12 | 0.44 | 1.94% | 23.00 | 24.32 | 1615143 | 381606 | 41.01% |
| 2025-06-16 | 19.51 | 22.68 | 3.78 | 20.00% | 19.51 | 22.68 | 1395894 | 307684 | 35.45% |
| 2025-06-13 | 20.10 | 18.90 | -0.87 | -4.40% | 18.80 | 20.25 | 638045 | 122824 | 16.20% |
| 2025-06-12 | 20.00 | 19.77 | -0.69 | -3.37% | 19.51 | 20.75 | 720432 | 144661 | 18.29% |
| 2025-06-11 | 20.02 | 20.46 | 0.24 | 1.19% | 19.68 | 20.89 | 783630 | 158676 | 19.90% |
| 2025-06-10 | 21.00 | 20.22 | -1.28 | -5.95% | 20.03 | 21.95 | 958145 | 200667 | 24.33% |
| 2025-06-09 | 21.40 | 21.50 | 0.70 | 3.37% | 20.47 | 21.91 | 887245 | 187685 | 22.53% |