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 | 23.96 | 23.81 | -0.29 | -1.20% | 23.53 | 24.10 | 43911 | 10433 | 3.83% |
| 2025-09-12 | 24.31 | 24.10 | -0.28 | -1.15% | 23.99 | 24.70 | 53931 | 13129 | 4.70% |
| 2025-09-11 | 24.19 | 24.38 | 0.16 | 0.66% | 23.93 | 24.46 | 48720 | 11821 | 4.25% |
| 2025-09-10 | 23.63 | 24.22 | 0.58 | 2.45% | 23.60 | 24.36 | 50960 | 12300 | 4.44% |
| 2025-09-09 | 23.80 | 23.64 | -0.15 | -0.63% | 23.53 | 24.04 | 33788 | 8040 | 2.95% |
| 2025-09-08 | 23.70 | 23.79 | 0.02 | 0.08% | 23.52 | 23.88 | 33746 | 8004 | 2.94% |
| 2025-09-05 | 23.08 | 23.77 | 0.73 | 3.17% | 22.92 | 23.78 | 40331 | 9458 | 3.52% |
| 2025-09-04 | 23.48 | 23.04 | -0.21 | -0.90% | 22.60 | 23.50 | 42330 | 9818 | 3.69% |
| 2025-09-03 | 24.12 | 23.25 | -0.89 | -3.69% | 23.22 | 24.35 | 53703 | 12728 | 4.68% |
| 2025-09-02 | 25.21 | 24.14 | -1.19 | -4.70% | 24.03 | 25.32 | 81005 | 19761 | 7.06% |
| 2025-09-01 | 25.80 | 25.33 | 0.09 | 0.36% | 25.14 | 25.97 | 65908 | 16796 | 5.75% |
| 2025-08-29 | 25.95 | 25.24 | -0.62 | -2.40% | 25.09 | 25.96 | 74890 | 19024 | 6.53% |
| 2025-08-28 | 25.80 | 25.86 | 0.58 | 2.29% | 24.81 | 26.10 | 100387 | 25640 | 8.75% |
| 2025-08-27 | 26.22 | 25.28 | -0.95 | -3.62% | 25.26 | 26.50 | 112673 | 29304 | 9.82% |
| 2025-08-26 | 26.25 | 26.23 | -0.19 | -0.72% | 25.93 | 26.67 | 102563 | 27084 | 8.94% |
| 2025-08-25 | 26.13 | 26.42 | 0.12 | 0.46% | 25.93 | 26.64 | 137263 | 36066 | 11.97% |
| 2025-08-22 | 26.25 | 26.30 | 0.28 | 1.08% | 25.60 | 26.55 | 129338 | 33545 | 11.28% |
| 2025-08-21 | 25.35 | 26.02 | 0.74 | 2.93% | 25.11 | 26.10 | 153145 | 39519 | 13.35% |
| 2025-08-20 | 25.28 | 25.28 | -0.12 | -0.47% | 24.82 | 25.32 | 72538 | 18223 | 6.32% |
| 2025-08-19 | 25.28 | 25.40 | 0.12 | 0.47% | 24.95 | 25.55 | 97197 | 24576 | 8.47% |
| 2025-08-18 | 24.65 | 25.28 | 0.70 | 2.85% | 24.65 | 25.30 | 109222 | 27386 | 9.52% |
| 2025-08-15 | 24.05 | 24.58 | 0.53 | 2.20% | 24.03 | 24.78 | 62176 | 15203 | 5.42% |
| 2025-08-14 | 24.52 | 24.05 | -0.47 | -1.92% | 23.94 | 24.68 | 75895 | 18479 | 6.62% |
| 2025-08-13 | 24.72 | 24.52 | -0.20 | -0.81% | 24.48 | 24.75 | 77883 | 19157 | 6.79% |
| 2025-08-12 | 25.05 | 24.72 | -0.39 | -1.55% | 24.61 | 25.17 | 60076 | 14864 | 5.24% |
| 2025-08-11 | 24.31 | 25.11 | 0.79 | 3.25% | 24.30 | 25.19 | 95299 | 23692 | 8.31% |
| 2025-08-08 | 25.25 | 24.32 | -0.79 | -3.15% | 24.32 | 25.25 | 89342 | 21966 | 7.79% |
| 2025-08-07 | 24.97 | 25.11 | 0.18 | 0.72% | 24.50 | 25.37 | 108093 | 26974 | 9.42% |
| 2025-08-06 | 24.55 | 24.93 | 0.17 | 0.69% | 24.53 | 24.97 | 77304 | 19187 | 6.74% |
| 2025-08-05 | 24.57 | 24.76 | 0.20 | 0.81% | 24.30 | 24.79 | 84361 | 20678 | 7.35% |
| 2025-08-04 | 24.02 | 24.56 | 0.06 | 0.24% | 23.80 | 24.69 | 78172 | 19091 | 6.82% |
| 2025-08-01 | 24.98 | 24.50 | -1.35 | -5.22% | 24.43 | 25.59 | 150809 | 37409 | 13.15% |
| 2025-07-31 | 28.60 | 25.85 | -0.89 | -3.33% | 25.48 | 28.89 | 249601 | 67341 | 21.76% |
| 2025-07-30 | 25.79 | 26.74 | 0.85 | 3.28% | 25.40 | 27.14 | 201630 | 53192 | 17.58% |
| 2025-07-29 | 25.95 | 25.89 | -0.34 | -1.30% | 25.50 | 26.18 | 104492 | 26887 | 9.11% |
| 2025-07-28 | 26.60 | 26.23 | -0.37 | -1.39% | 25.82 | 26.63 | 122201 | 31963 | 10.65% |
| 2025-07-25 | 25.99 | 26.60 | 0.42 | 1.60% | 25.71 | 26.88 | 184283 | 48640 | 16.07% |
| 2025-07-24 | 25.16 | 26.18 | 0.68 | 2.67% | 24.72 | 26.79 | 199799 | 51393 | 17.42% |
| 2025-07-23 | 25.83 | 25.50 | -0.90 | -3.41% | 25.29 | 26.19 | 157404 | 40298 | 13.72% |
| 2025-07-22 | 24.96 | 26.40 | 1.56 | 6.28% | 24.70 | 26.41 | 276628 | 71041 | 24.12% |
| 2025-07-21 | 24.68 | 24.84 | -0.02 | -0.08% | 24.02 | 24.84 | 104541 | 25722 | 9.11% |
| 2025-07-18 | 24.72 | 24.86 | 0.22 | 0.89% | 24.30 | 25.20 | 162203 | 40138 | 14.14% |
| 2025-07-17 | 24.19 | 24.64 | 0.45 | 1.86% | 24.01 | 24.79 | 141960 | 34777 | 12.38% |
| 2025-07-16 | 24.46 | 24.19 | -0.18 | -0.74% | 24.10 | 24.86 | 121613 | 29685 | 10.60% |
| 2025-07-15 | 24.77 | 24.37 | -0.38 | -1.54% | 24.06 | 25.03 | 143757 | 35135 | 12.53% |
| 2025-07-14 | 24.97 | 24.75 | -0.31 | -1.24% | 24.67 | 25.28 | 146792 | 36493 | 12.80% |
| 2025-07-11 | 25.33 | 25.06 | -0.37 | -1.45% | 24.32 | 25.43 | 239235 | 59589 | 20.86% |
| 2025-07-10 | 26.88 | 25.43 | -1.59 | -5.88% | 25.32 | 28.18 | 353329 | 93951 | 30.80% |
| 2025-07-09 | 26.02 | 27.02 | 0.37 | 1.39% | 25.67 | 28.86 | 433858 | 117681 | 37.83% |
| 2025-07-08 | 25.78 | 26.65 | 0.65 | 2.50% | 25.05 | 26.68 | 337405 | 87451 | 29.42% |
| 2025-07-07 | 25.30 | 26.00 | -0.12 | -0.46% | 24.89 | 26.98 | 418098 | 107863 | 36.45% |
| 2025-07-04 | 22.20 | 26.12 | 4.35 | 19.98% | 21.97 | 26.12 | 395444 | 97324 | 34.48% |
| 2025-07-03 | 21.33 | 21.77 | 0.29 | 1.35% | 21.25 | 21.82 | 58734 | 12649 | 5.12% |
| 2025-07-02 | 21.85 | 21.48 | -0.38 | -1.74% | 21.13 | 21.85 | 73022 | 15608 | 6.37% |
| 2025-07-01 | 22.15 | 21.86 | -0.24 | -1.09% | 21.47 | 22.16 | 89486 | 19485 | 7.80% |
| 2025-06-30 | 21.94 | 22.10 | -0.21 | -0.94% | 21.93 | 22.37 | 130176 | 28703 | 11.35% |
| 2025-06-27 | 21.66 | 22.31 | 0.89 | 4.15% | 21.25 | 22.92 | 231573 | 51755 | 20.19% |
| 2025-06-26 | 21.29 | 21.42 | 0.12 | 0.56% | 21.03 | 21.85 | 119980 | 25752 | 10.46% |
| 2025-06-25 | 21.00 | 21.30 | 0.23 | 1.09% | 20.83 | 21.39 | 103579 | 21868 | 9.03% |
| 2025-06-24 | 20.93 | 21.07 | 0.58 | 2.83% | 20.63 | 21.14 | 87419 | 18312 | 7.62% |
| 2025-06-23 | 19.90 | 20.49 | 0.59 | 2.96% | 19.81 | 20.59 | 78393 | 15856 | 6.83% |
| 2025-06-20 | 20.51 | 19.90 | -0.62 | -3.02% | 19.80 | 20.68 | 120641 | 24308 | 10.52% |
| 2025-06-19 | 21.66 | 20.52 | -1.36 | -6.22% | 20.36 | 21.99 | 145286 | 30544 | 12.67% |
| 2025-06-18 | 22.20 | 21.88 | -0.94 | -4.12% | 21.54 | 22.39 | 142709 | 31275 | 12.44% |
| 2025-06-17 | 21.81 | 22.82 | 1.01 | 4.63% | 21.09 | 23.00 | 180710 | 39528 | 15.75% |
| 2025-06-16 | 30.03 | 30.54 | 0.19 | 0.63% | 29.97 | 30.79 | 84664 | 25776 | 10.66% |
| 2025-06-13 | 31.83 | 30.35 | -2.05 | -6.33% | 30.22 | 32.28 | 119614 | 36997 | 15.06% |
| 2025-06-12 | 33.20 | 32.40 | -1.18 | -3.51% | 31.56 | 34.25 | 159547 | 51849 | 20.09% |
| 2025-06-11 | 34.65 | 33.58 | -1.78 | -5.03% | 32.58 | 35.44 | 206780 | 69715 | 26.04% |
| 2025-06-10 | 32.20 | 35.36 | 2.08 | 6.25% | 31.46 | 35.63 | 268260 | 91164 | 33.78% |
| 2025-06-09 | 31.99 | 33.28 | 1.29 | 4.03% | 30.53 | 33.71 | 261113 | 84652 | 32.88% |