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 | 24.36 | 25.55 | 1.25 | 5.14% | 24.36 | 25.88 | 137783 | 34986 | 8.26% |
| 2025-09-15 | 24.39 | 24.30 | -0.08 | -0.33% | 23.89 | 24.69 | 59556 | 14458 | 3.57% |
| 2025-09-12 | 25.17 | 24.38 | -0.82 | -3.25% | 24.38 | 25.22 | 92110 | 22717 | 5.52% |
| 2025-09-11 | 24.08 | 25.20 | 0.95 | 3.92% | 24.00 | 25.37 | 125404 | 31451 | 7.52% |
| 2025-09-10 | 24.13 | 24.25 | 0.11 | 0.46% | 23.80 | 24.39 | 56327 | 13579 | 3.38% |
| 2025-09-09 | 24.45 | 24.14 | -0.43 | -1.75% | 24.00 | 24.68 | 71426 | 17369 | 4.28% |
| 2025-09-08 | 24.03 | 24.57 | 0.48 | 1.99% | 23.73 | 24.90 | 97765 | 23866 | 5.86% |
| 2025-09-05 | 23.67 | 24.09 | 0.44 | 1.86% | 23.32 | 24.09 | 78014 | 18550 | 4.68% |
| 2025-09-04 | 23.20 | 23.65 | 0.38 | 1.63% | 23.03 | 24.33 | 135669 | 32390 | 8.13% |
| 2025-09-03 | 22.69 | 23.27 | 0.62 | 2.74% | 22.69 | 24.65 | 146156 | 34706 | 8.76% |
| 2025-09-02 | 23.05 | 22.65 | -0.35 | -1.52% | 22.26 | 23.08 | 55841 | 12603 | 3.35% |
| 2025-09-01 | 22.70 | 23.00 | 0.26 | 1.14% | 22.69 | 23.06 | 56008 | 12795 | 3.36% |
| 2025-08-29 | 22.69 | 22.74 | -0.11 | -0.48% | 22.55 | 22.93 | 59986 | 13637 | 3.60% |
| 2025-08-28 | 22.99 | 22.85 | -0.03 | -0.13% | 22.00 | 23.34 | 90885 | 20543 | 5.45% |
| 2025-08-27 | 23.60 | 22.88 | -0.68 | -2.89% | 22.78 | 23.73 | 83757 | 19537 | 5.02% |
| 2025-08-26 | 24.00 | 23.56 | -0.56 | -2.32% | 23.30 | 24.00 | 80821 | 19098 | 4.84% |
| 2025-08-25 | 24.90 | 24.52 | 0.02 | 0.08% | 24.36 | 24.90 | 68620 | 16841 | 4.11% |
| 2025-08-22 | 24.25 | 24.50 | 0.25 | 1.03% | 24.20 | 24.65 | 54689 | 13357 | 3.28% |
| 2025-08-21 | 24.76 | 24.25 | -0.51 | -2.06% | 24.14 | 25.05 | 67301 | 16499 | 4.03% |
| 2025-08-20 | 24.40 | 24.76 | 0.24 | 0.98% | 24.25 | 24.82 | 70705 | 17328 | 4.24% |
| 2025-08-19 | 24.62 | 24.52 | 0.08 | 0.33% | 24.18 | 24.70 | 78767 | 19259 | 4.72% |
| 2025-08-18 | 24.78 | 24.44 | -0.29 | -1.17% | 24.31 | 25.04 | 132244 | 32609 | 7.93% |
| 2025-08-15 | 24.66 | 24.73 | -0.06 | -0.24% | 24.53 | 24.96 | 97647 | 24148 | 5.85% |
| 2025-08-14 | 26.01 | 24.79 | -1.22 | -4.69% | 24.60 | 26.17 | 128647 | 32394 | 7.71% |
| 2025-08-13 | 26.50 | 26.01 | -0.97 | -3.60% | 25.68 | 26.70 | 163085 | 42527 | 9.77% |
| 2025-08-12 | 25.98 | 26.98 | 0.83 | 3.17% | 25.60 | 27.30 | 227276 | 60069 | 13.62% |
| 2025-08-11 | 24.16 | 26.15 | 1.99 | 8.24% | 24.12 | 26.35 | 182482 | 45776 | 10.94% |
| 2025-08-08 | 23.66 | 24.16 | 0.42 | 1.77% | 23.25 | 24.32 | 117408 | 27865 | 7.04% |
| 2025-08-07 | 23.56 | 23.74 | 0.24 | 1.02% | 23.52 | 24.59 | 126346 | 30295 | 7.57% |
| 2025-08-06 | 23.84 | 23.50 | -0.66 | -2.73% | 23.38 | 24.00 | 103842 | 24452 | 6.22% |
| 2025-08-05 | 22.88 | 24.16 | 1.11 | 4.82% | 22.88 | 24.58 | 146395 | 34833 | 8.77% |
| 2025-08-04 | 22.40 | 23.05 | 0.41 | 1.81% | 22.33 | 23.12 | 97152 | 22135 | 5.82% |
| 2025-08-01 | 22.00 | 22.64 | 0.64 | 2.91% | 21.88 | 22.94 | 147010 | 33262 | 8.81% |
| 2025-07-31 | 21.05 | 22.00 | 0.84 | 3.97% | 20.96 | 22.20 | 134757 | 29275 | 8.08% |
| 2025-07-30 | 21.31 | 21.16 | -0.19 | -0.89% | 20.91 | 21.58 | 60831 | 12895 | 3.65% |
| 2025-07-29 | 21.56 | 21.35 | -0.19 | -0.88% | 21.15 | 21.62 | 62665 | 13352 | 3.76% |
| 2025-07-28 | 22.12 | 21.54 | -0.68 | -3.06% | 21.39 | 22.12 | 96676 | 20922 | 5.79% |
| 2025-07-25 | 21.17 | 22.22 | 1.17 | 5.56% | 21.17 | 22.97 | 159767 | 35384 | 9.58% |
| 2025-07-24 | 20.85 | 21.05 | 0.28 | 1.35% | 20.78 | 21.08 | 44092 | 9235 | 2.64% |
| 2025-07-23 | 20.98 | 20.77 | -0.21 | -1.00% | 20.73 | 21.15 | 38207 | 7989 | 2.29% |
| 2025-07-22 | 21.12 | 20.98 | -0.11 | -0.52% | 20.82 | 21.19 | 41548 | 8709 | 2.49% |
| 2025-07-21 | 21.00 | 21.09 | 0.12 | 0.57% | 20.89 | 21.26 | 43834 | 9239 | 2.63% |
| 2025-07-18 | 20.72 | 20.97 | 0.20 | 0.96% | 20.64 | 21.06 | 50336 | 10501 | 3.02% |
| 2025-07-17 | 20.45 | 20.77 | 0.25 | 1.22% | 20.45 | 20.88 | 52077 | 10796 | 3.12% |
| 2025-07-16 | 20.36 | 20.52 | 0.22 | 1.08% | 20.31 | 20.57 | 39042 | 7983 | 2.34% |
| 2025-07-15 | 20.44 | 20.30 | -0.14 | -0.68% | 20.06 | 20.56 | 39722 | 8049 | 2.38% |
| 2025-07-14 | 20.55 | 20.44 | -0.11 | -0.54% | 20.36 | 20.55 | 43071 | 8799 | 2.58% |
| 2025-07-11 | 20.17 | 20.55 | 0.43 | 2.14% | 19.96 | 20.87 | 85371 | 17452 | 5.12% |
| 2025-07-10 | 20.01 | 20.12 | 0.03 | 0.15% | 19.96 | 20.21 | 22634 | 4545 | 1.36% |
| 2025-07-09 | 20.27 | 20.09 | -0.17 | -0.84% | 20.06 | 20.35 | 32313 | 6536 | 1.94% |
| 2025-07-08 | 19.84 | 20.26 | 0.41 | 2.07% | 19.82 | 20.31 | 42236 | 8484 | 2.53% |
| 2025-07-07 | 19.92 | 19.85 | -0.11 | -0.55% | 19.83 | 20.01 | 28544 | 5676 | 1.71% |
| 2025-07-04 | 20.20 | 19.96 | -0.22 | -1.09% | 19.93 | 20.24 | 28559 | 5731 | 1.71% |
| 2025-07-03 | 20.18 | 20.18 | -0.04 | -0.20% | 20.04 | 20.25 | 29611 | 5965 | 1.77% |
| 2025-07-02 | 20.26 | 20.22 | 0.02 | 0.10% | 20.04 | 20.40 | 43070 | 8715 | 2.58% |
| 2025-07-01 | 20.13 | 20.20 | 0.01 | 0.05% | 20.06 | 20.53 | 40896 | 8278 | 2.45% |
| 2025-06-30 | 19.85 | 20.19 | 0.35 | 1.76% | 19.81 | 20.24 | 49306 | 9886 | 2.96% |
| 2025-06-27 | 19.65 | 19.84 | 0.22 | 1.12% | 19.65 | 19.97 | 30660 | 6083 | 1.84% |
| 2025-06-26 | 19.71 | 19.62 | -0.15 | -0.76% | 19.60 | 19.96 | 37137 | 7356 | 2.23% |
| 2025-06-25 | 19.76 | 19.77 | 0.09 | 0.46% | 19.48 | 19.81 | 31240 | 6141 | 1.87% |
| 2025-06-24 | 19.15 | 19.68 | 0.43 | 2.23% | 19.15 | 19.78 | 38644 | 7562 | 2.32% |
| 2025-06-23 | 18.83 | 19.25 | 0.36 | 1.91% | 18.65 | 19.31 | 26176 | 5003 | 1.57% |
| 2025-06-20 | 18.94 | 18.89 | -0.05 | -0.26% | 18.88 | 19.13 | 20757 | 3942 | 1.24% |
| 2025-06-19 | 19.49 | 18.94 | -0.63 | -3.22% | 18.88 | 19.60 | 39118 | 7510 | 2.34% |
| 2025-06-18 | 19.51 | 19.57 | 0.06 | 0.31% | 19.23 | 19.65 | 26095 | 5072 | 1.56% |
| 2025-06-17 | 19.41 | 19.51 | 0.03 | 0.15% | 19.30 | 19.51 | 23213 | 4509 | 1.39% |
| 2025-06-16 | 19.19 | 19.48 | 0.19 | 0.98% | 19.11 | 19.51 | 22315 | 4332 | 1.34% |
| 2025-06-13 | 19.84 | 19.29 | -0.59 | -2.97% | 19.20 | 19.84 | 45529 | 8865 | 2.73% |
| 2025-06-12 | 19.96 | 19.88 | -0.12 | -0.60% | 19.81 | 20.10 | 28216 | 5614 | 1.69% |
| 2025-06-11 | 19.84 | 20.00 | 0.20 | 1.01% | 19.73 | 20.19 | 42101 | 8428 | 2.52% |
| 2025-06-10 | 20.04 | 19.80 | -0.25 | -1.25% | 19.44 | 20.10 | 51223 | 10144 | 3.07% |
| 2025-06-09 | 19.99 | 20.05 | 0.02 | 0.10% | 19.94 | 20.20 | 42027 | 8443 | 2.52% |