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 | 24.84 | 26.80 | 1.92 | 7.72% | 24.74 | 27.08 | 145488 | 37930 | 14.79% |
| 2025-09-15 | 25.19 | 24.88 | -0.31 | -1.23% | 24.77 | 25.30 | 39721 | 9903 | 4.04% |
| 2025-09-12 | 25.85 | 25.19 | -0.65 | -2.52% | 25.08 | 25.99 | 63252 | 16062 | 6.43% |
| 2025-09-11 | 24.80 | 25.84 | 0.99 | 3.98% | 24.53 | 26.13 | 105903 | 26989 | 10.77% |
| 2025-09-10 | 24.50 | 24.85 | 0.27 | 1.10% | 24.34 | 25.21 | 69040 | 17185 | 7.02% |
| 2025-09-09 | 24.48 | 24.58 | -0.03 | -0.12% | 24.36 | 25.16 | 67302 | 16616 | 6.84% |
| 2025-09-08 | 23.92 | 24.61 | 0.70 | 2.93% | 23.91 | 24.77 | 72319 | 17666 | 7.35% |
| 2025-09-05 | 23.09 | 23.91 | 0.92 | 4.00% | 22.79 | 23.97 | 52840 | 12457 | 5.37% |
| 2025-09-04 | 23.23 | 22.99 | -0.28 | -1.20% | 22.45 | 23.81 | 55687 | 12952 | 5.66% |
| 2025-09-03 | 24.00 | 23.27 | -0.43 | -1.81% | 23.05 | 24.60 | 55492 | 13162 | 5.64% |
| 2025-09-02 | 24.00 | 23.70 | -0.30 | -1.25% | 22.77 | 24.17 | 65549 | 15340 | 6.67% |
| 2025-09-01 | 24.14 | 24.00 | -0.18 | -0.74% | 23.81 | 24.58 | 54290 | 13097 | 5.52% |
| 2025-08-29 | 24.13 | 24.18 | 0.72 | 3.07% | 23.86 | 24.91 | 108603 | 26474 | 11.04% |
| 2025-08-28 | 23.70 | 23.46 | -0.27 | -1.14% | 22.52 | 24.12 | 60844 | 14200 | 6.19% |
| 2025-08-27 | 24.53 | 23.73 | -0.78 | -3.18% | 23.60 | 24.82 | 72278 | 17597 | 7.35% |
| 2025-08-26 | 24.38 | 24.51 | -0.02 | -0.08% | 24.11 | 25.00 | 64602 | 15874 | 6.57% |
| 2025-08-25 | 24.60 | 24.53 | 0.03 | 0.12% | 24.27 | 24.77 | 64948 | 15939 | 6.60% |
| 2025-08-22 | 24.57 | 24.50 | -0.14 | -0.57% | 24.42 | 24.88 | 43102 | 10589 | 4.38% |
| 2025-08-21 | 25.05 | 24.64 | -0.45 | -1.79% | 24.50 | 25.05 | 54055 | 13368 | 5.50% |
| 2025-08-20 | 24.89 | 25.09 | 0.04 | 0.16% | 24.46 | 25.26 | 62946 | 15664 | 6.40% |
| 2025-08-19 | 24.40 | 25.05 | 0.73 | 3.00% | 23.66 | 25.08 | 102575 | 25168 | 10.43% |
| 2025-08-18 | 24.06 | 24.32 | 0.32 | 1.33% | 24.00 | 24.59 | 53248 | 12955 | 5.41% |
| 2025-08-15 | 23.38 | 24.00 | 0.23 | 0.97% | 23.30 | 24.16 | 47414 | 11324 | 4.82% |
| 2025-08-14 | 24.50 | 23.77 | -0.66 | -2.70% | 23.71 | 24.54 | 46653 | 11206 | 4.74% |
| 2025-08-13 | 24.25 | 24.43 | 0.19 | 0.78% | 24.10 | 24.65 | 45724 | 11132 | 4.65% |
| 2025-08-12 | 24.94 | 24.24 | -0.59 | -2.38% | 24.08 | 25.15 | 46249 | 11261 | 4.70% |
| 2025-08-11 | 24.43 | 24.83 | 0.57 | 2.35% | 24.30 | 25.15 | 55217 | 13711 | 5.61% |
| 2025-08-08 | 24.53 | 24.26 | -0.48 | -1.94% | 24.10 | 24.78 | 48517 | 11801 | 4.93% |
| 2025-08-07 | 25.58 | 24.74 | -0.48 | -1.90% | 24.60 | 25.59 | 86484 | 21640 | 8.79% |
| 2025-08-06 | 24.50 | 25.22 | 0.80 | 3.28% | 24.10 | 25.80 | 128273 | 32031 | 13.04% |
| 2025-08-05 | 23.92 | 24.42 | 0.71 | 2.99% | 23.85 | 24.50 | 79209 | 19210 | 8.05% |
| 2025-08-04 | 22.88 | 23.71 | 0.69 | 3.00% | 22.70 | 23.95 | 67167 | 15686 | 6.83% |
| 2025-08-01 | 23.48 | 23.02 | -0.02 | -0.09% | 23.00 | 23.63 | 53364 | 12392 | 5.43% |
| 2025-07-31 | 23.82 | 23.04 | -0.05 | -0.22% | 23.04 | 24.88 | 110361 | 26481 | 11.22% |
| 2025-07-30 | 23.85 | 23.09 | -0.89 | -3.71% | 22.84 | 24.00 | 48926 | 11412 | 4.98% |
| 2025-07-29 | 23.70 | 23.98 | 0.28 | 1.18% | 23.31 | 24.14 | 49260 | 11706 | 5.01% |
| 2025-07-28 | 23.09 | 23.70 | 0.70 | 3.04% | 23.04 | 23.81 | 57481 | 13584 | 5.85% |
| 2025-07-25 | 22.80 | 23.00 | 0.19 | 0.83% | 22.61 | 23.07 | 30374 | 6924 | 3.09% |
| 2025-07-24 | 22.50 | 22.81 | 0.29 | 1.29% | 22.50 | 22.98 | 29771 | 6782 | 3.03% |
| 2025-07-23 | 22.83 | 22.52 | -0.36 | -1.57% | 22.52 | 22.90 | 30579 | 6925 | 3.11% |
| 2025-07-22 | 23.14 | 22.88 | -0.26 | -1.12% | 22.80 | 23.27 | 44442 | 10234 | 4.52% |
| 2025-07-21 | 22.91 | 23.14 | 0.23 | 1.00% | 22.87 | 23.24 | 42105 | 9706 | 4.28% |
| 2025-07-18 | 23.21 | 22.91 | -0.29 | -1.25% | 22.70 | 23.27 | 39215 | 8981 | 3.99% |
| 2025-07-17 | 22.80 | 23.20 | 0.33 | 1.44% | 22.59 | 23.31 | 44032 | 10145 | 4.48% |
| 2025-07-16 | 22.50 | 22.87 | 0.43 | 1.92% | 22.49 | 23.06 | 43346 | 9881 | 4.41% |
| 2025-07-15 | 22.69 | 22.44 | -0.29 | -1.28% | 22.16 | 22.93 | 33048 | 7434 | 3.36% |
| 2025-07-14 | 22.06 | 22.73 | 0.48 | 2.16% | 22.06 | 22.80 | 32593 | 7346 | 3.31% |
| 2025-07-11 | 22.11 | 22.25 | 0.05 | 0.23% | 21.96 | 22.40 | 23790 | 5275 | 2.42% |
| 2025-07-10 | 22.42 | 22.20 | -0.31 | -1.38% | 22.03 | 22.55 | 26108 | 5790 | 2.65% |
| 2025-07-09 | 23.00 | 22.51 | -0.34 | -1.49% | 22.51 | 23.46 | 34161 | 7769 | 3.47% |
| 2025-07-08 | 22.48 | 22.85 | 0.36 | 1.60% | 22.48 | 23.05 | 37945 | 8644 | 3.86% |
| 2025-07-07 | 22.70 | 22.49 | -0.19 | -0.84% | 22.33 | 22.75 | 31619 | 7126 | 3.22% |
| 2025-07-04 | 23.35 | 22.68 | -0.92 | -3.90% | 22.55 | 23.44 | 55641 | 12693 | 5.66% |
| 2025-07-03 | 22.62 | 23.60 | 0.93 | 4.10% | 22.53 | 23.94 | 71542 | 16635 | 7.27% |
| 2025-07-02 | 22.89 | 22.67 | -0.33 | -1.43% | 22.48 | 23.20 | 35420 | 8049 | 3.60% |
| 2025-07-01 | 23.46 | 23.00 | -0.42 | -1.79% | 22.88 | 23.60 | 44573 | 10314 | 4.53% |
| 2025-06-30 | 23.50 | 23.42 | -0.08 | -0.34% | 23.30 | 23.68 | 37316 | 8746 | 3.79% |
| 2025-06-27 | 23.88 | 23.50 | -0.28 | -1.18% | 23.27 | 24.17 | 34563 | 8138 | 3.51% |
| 2025-06-26 | 23.75 | 23.78 | 0.16 | 0.68% | 23.68 | 24.56 | 54484 | 13120 | 5.54% |
| 2025-06-25 | 23.01 | 23.62 | 0.73 | 3.19% | 23.01 | 24.08 | 54737 | 12920 | 5.57% |
| 2025-06-24 | 21.71 | 22.89 | 0.99 | 4.52% | 21.71 | 23.38 | 59748 | 13626 | 6.08% |
| 2025-06-23 | 21.83 | 21.90 | 0.09 | 0.41% | 21.58 | 22.01 | 32294 | 7047 | 3.28% |
| 2025-06-20 | 22.63 | 21.81 | -0.79 | -3.50% | 21.76 | 23.06 | 65798 | 14637 | 6.69% |
| 2025-06-19 | 24.06 | 22.60 | -1.62 | -6.69% | 22.42 | 24.40 | 67919 | 15842 | 6.91% |
| 2025-06-18 | 24.46 | 24.22 | -0.07 | -0.29% | 24.11 | 24.84 | 21620 | 5266 | 2.20% |
| 2025-06-17 | 24.45 | 24.29 | -0.16 | -0.65% | 24.03 | 24.45 | 24974 | 6052 | 2.54% |
| 2025-06-16 | 24.78 | 24.45 | -0.44 | -1.77% | 24.43 | 25.00 | 27050 | 6670 | 2.75% |
| 2025-06-13 | 24.97 | 24.89 | 0.00 | 0.00% | 24.38 | 25.15 | 30586 | 7556 | 3.11% |
| 2025-06-12 | 25.01 | 24.89 | -0.20 | -0.80% | 24.65 | 25.30 | 27092 | 6761 | 2.75% |
| 2025-06-11 | 25.44 | 25.09 | 0.04 | 0.16% | 24.95 | 25.84 | 39726 | 10075 | 4.04% |
| 2025-06-10 | 25.88 | 25.05 | -0.83 | -3.21% | 24.86 | 25.94 | 52917 | 13417 | 5.38% |
| 2025-06-09 | 24.80 | 25.88 | 1.16 | 4.69% | 24.80 | 25.99 | 54226 | 13818 | 5.51% |