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 | 24.09 | 24.57 | 0.38 | 1.57% | 23.80 | 24.68 | 49483 | 12009 | 4.64% |
| 2025-09-15 | 24.30 | 24.19 | -0.05 | -0.21% | 24.18 | 24.82 | 41815 | 10243 | 3.92% |
| 2025-09-12 | 24.25 | 24.24 | 0.15 | 0.62% | 23.90 | 24.74 | 49182 | 11986 | 4.61% |
| 2025-09-11 | 23.89 | 24.09 | 0.16 | 0.67% | 23.50 | 24.27 | 37736 | 9031 | 3.54% |
| 2025-09-10 | 23.96 | 23.93 | 0.03 | 0.13% | 23.81 | 24.55 | 38445 | 9261 | 3.60% |
| 2025-09-09 | 24.74 | 23.90 | -0.85 | -3.43% | 23.70 | 24.74 | 58246 | 14030 | 5.46% |
| 2025-09-08 | 24.97 | 24.75 | -0.09 | -0.36% | 24.20 | 25.18 | 75073 | 18462 | 7.04% |
| 2025-09-05 | 23.82 | 24.84 | 0.99 | 4.15% | 23.65 | 25.10 | 76277 | 18710 | 7.15% |
| 2025-09-04 | 24.20 | 23.85 | -0.32 | -1.32% | 23.41 | 24.72 | 64101 | 15475 | 6.01% |
| 2025-09-03 | 25.00 | 24.17 | -0.99 | -3.93% | 23.99 | 25.00 | 83593 | 20485 | 7.84% |
| 2025-09-02 | 24.41 | 25.16 | 0.54 | 2.19% | 23.54 | 25.23 | 142800 | 35029 | 13.39% |
| 2025-09-01 | 24.05 | 24.62 | 0.92 | 3.88% | 23.43 | 24.62 | 129810 | 31299 | 12.17% |
| 2025-08-29 | 23.86 | 23.70 | 0.74 | 3.22% | 23.22 | 24.73 | 119641 | 28433 | 11.22% |
| 2025-08-28 | 22.66 | 22.96 | 0.30 | 1.32% | 22.13 | 23.20 | 51353 | 11674 | 4.82% |
| 2025-08-27 | 23.42 | 22.66 | -0.74 | -3.16% | 22.55 | 23.60 | 43389 | 10036 | 4.07% |
| 2025-08-26 | 23.32 | 23.40 | 0.06 | 0.26% | 23.11 | 23.62 | 39464 | 9221 | 3.70% |
| 2025-08-25 | 23.63 | 23.34 | -0.17 | -0.72% | 22.89 | 23.71 | 59615 | 13857 | 5.59% |
| 2025-08-22 | 23.64 | 23.51 | -0.09 | -0.38% | 23.35 | 23.78 | 41091 | 9661 | 3.86% |
| 2025-08-21 | 24.15 | 23.60 | -0.41 | -1.71% | 23.47 | 24.21 | 39310 | 9303 | 3.69% |
| 2025-08-20 | 23.69 | 24.01 | 0.17 | 0.71% | 23.50 | 24.14 | 45759 | 10923 | 4.29% |
| 2025-08-19 | 23.36 | 23.84 | 0.49 | 2.10% | 23.20 | 24.03 | 74445 | 17610 | 6.98% |
| 2025-08-18 | 22.65 | 23.35 | 0.84 | 3.73% | 22.53 | 23.57 | 73537 | 17046 | 6.90% |
| 2025-08-15 | 21.94 | 22.51 | 0.58 | 2.64% | 21.94 | 22.55 | 42238 | 9438 | 3.96% |
| 2025-08-14 | 22.50 | 21.93 | -0.49 | -2.19% | 21.90 | 22.87 | 44784 | 9957 | 4.20% |
| 2025-08-13 | 22.46 | 22.42 | 0.05 | 0.22% | 22.15 | 22.50 | 40419 | 9025 | 3.79% |
| 2025-08-12 | 22.36 | 22.37 | 0.01 | 0.04% | 22.01 | 22.42 | 43106 | 9589 | 4.04% |
| 2025-08-11 | 21.95 | 22.36 | 0.54 | 2.47% | 21.95 | 22.47 | 58146 | 12981 | 5.46% |
| 2025-08-08 | 21.63 | 21.82 | 0.12 | 0.55% | 21.52 | 21.90 | 34307 | 7459 | 3.22% |
| 2025-08-07 | 21.81 | 21.70 | -0.12 | -0.55% | 21.58 | 21.88 | 38458 | 8357 | 3.61% |
| 2025-08-06 | 21.65 | 21.82 | 0.22 | 1.02% | 21.49 | 21.88 | 46756 | 10178 | 4.39% |
| 2025-08-05 | 21.38 | 21.60 | 0.32 | 1.50% | 21.33 | 21.65 | 49083 | 10551 | 4.60% |
| 2025-08-04 | 20.97 | 21.28 | 0.40 | 1.92% | 20.73 | 21.28 | 39008 | 8241 | 3.66% |
| 2025-08-01 | 20.78 | 20.88 | 0.16 | 0.77% | 20.71 | 20.99 | 32717 | 6829 | 3.07% |
| 2025-07-31 | 21.15 | 20.72 | -0.44 | -2.08% | 20.55 | 21.38 | 42586 | 8947 | 4.00% |
| 2025-07-30 | 21.36 | 21.16 | -0.21 | -0.98% | 21.02 | 21.36 | 34956 | 7410 | 3.28% |
| 2025-07-29 | 21.36 | 21.37 | -0.04 | -0.19% | 21.16 | 21.50 | 34609 | 7368 | 3.25% |
| 2025-07-28 | 21.25 | 21.41 | 0.10 | 0.47% | 21.20 | 21.47 | 43291 | 9242 | 4.06% |
| 2025-07-25 | 21.08 | 21.31 | 0.20 | 0.95% | 20.98 | 21.35 | 42403 | 9001 | 3.98% |
| 2025-07-24 | 20.95 | 21.11 | 0.16 | 0.76% | 20.90 | 21.15 | 30934 | 6520 | 2.90% |
| 2025-07-23 | 21.18 | 20.95 | -0.23 | -1.09% | 20.90 | 21.18 | 36207 | 7611 | 3.40% |
| 2025-07-22 | 21.19 | 21.18 | -0.01 | -0.05% | 21.00 | 21.29 | 38894 | 8213 | 3.65% |
| 2025-07-21 | 21.05 | 21.19 | 0.18 | 0.86% | 20.96 | 21.27 | 39646 | 8371 | 3.72% |
| 2025-07-18 | 21.06 | 21.01 | -0.04 | -0.19% | 20.90 | 21.18 | 31446 | 6605 | 2.95% |
| 2025-07-17 | 21.07 | 21.05 | 0.07 | 0.33% | 20.88 | 21.09 | 43026 | 9036 | 4.04% |
| 2025-07-16 | 20.88 | 20.98 | 0.29 | 1.40% | 20.75 | 21.16 | 56744 | 11906 | 5.32% |
| 2025-07-15 | 20.90 | 20.69 | -0.21 | -1.00% | 20.52 | 20.95 | 41770 | 8646 | 3.92% |
| 2025-07-14 | 20.43 | 20.90 | 0.43 | 2.10% | 20.41 | 20.99 | 64997 | 13510 | 6.10% |
| 2025-07-11 | 20.51 | 20.47 | -0.02 | -0.10% | 20.32 | 20.57 | 35665 | 7293 | 3.35% |
| 2025-07-10 | 20.58 | 20.49 | -0.09 | -0.44% | 20.36 | 20.68 | 36186 | 7410 | 3.39% |
| 2025-07-09 | 20.82 | 20.58 | -0.22 | -1.06% | 20.55 | 20.93 | 48346 | 10016 | 4.54% |
| 2025-07-08 | 20.50 | 20.80 | 0.19 | 0.92% | 20.50 | 20.86 | 47272 | 9811 | 4.43% |
| 2025-07-07 | 20.30 | 20.61 | 0.35 | 1.73% | 20.14 | 20.64 | 37922 | 7764 | 3.56% |
| 2025-07-04 | 20.65 | 20.26 | -0.49 | -2.36% | 20.23 | 20.80 | 59812 | 12209 | 5.61% |
| 2025-07-03 | 20.47 | 20.75 | 0.08 | 0.39% | 20.47 | 20.88 | 50428 | 10461 | 4.73% |
| 2025-07-02 | 20.87 | 20.67 | -0.20 | -0.96% | 20.50 | 20.94 | 61126 | 12644 | 5.73% |
| 2025-07-01 | 21.10 | 20.87 | -0.46 | -2.16% | 20.62 | 21.17 | 121744 | 25368 | 11.42% |
| 2025-06-30 | 21.01 | 21.33 | -0.38 | -1.75% | 20.70 | 21.37 | 176357 | 37009 | 16.55% |
| 2025-06-27 | 23.90 | 21.88 | -0.78 | -3.44% | 21.88 | 25.15 | 317523 | 74782 | 29.79% |
| 2025-06-26 | 22.10 | 22.66 | 0.46 | 2.07% | 21.92 | 22.94 | 143876 | 32383 | 13.50% |
| 2025-06-25 | 21.81 | 22.20 | 0.32 | 1.46% | 21.60 | 22.22 | 93070 | 20431 | 8.73% |
| 2025-06-24 | 21.17 | 21.88 | 1.15 | 5.55% | 20.88 | 21.99 | 104979 | 22525 | 9.85% |
| 2025-06-23 | 21.10 | 20.73 | -0.90 | -4.16% | 20.38 | 21.28 | 102109 | 21297 | 9.58% |
| 2025-06-20 | 21.45 | 21.63 | 0.13 | 0.60% | 21.05 | 21.75 | 66336 | 14230 | 6.22% |
| 2025-06-19 | 21.68 | 21.50 | -0.18 | -0.83% | 21.26 | 21.98 | 60839 | 13136 | 5.71% |
| 2025-06-18 | 21.51 | 21.68 | 0.12 | 0.56% | 21.29 | 21.89 | 64292 | 13863 | 6.03% |
| 2025-06-17 | 21.28 | 21.56 | 0.31 | 1.46% | 21.10 | 21.66 | 74557 | 15976 | 6.99% |
| 2025-06-16 | 21.01 | 21.25 | 0.87 | 4.27% | 20.60 | 21.79 | 92872 | 19666 | 8.71% |
| 2025-06-13 | 20.76 | 20.38 | -0.55 | -2.63% | 20.25 | 20.85 | 33264 | 6807 | 3.12% |
| 2025-06-12 | 20.85 | 20.93 | 0.09 | 0.43% | 20.64 | 21.08 | 32070 | 6701 | 3.01% |
| 2025-06-11 | 20.80 | 20.84 | 0.35 | 1.71% | 20.65 | 21.08 | 47944 | 10025 | 4.50% |
| 2025-06-10 | 20.80 | 20.49 | -0.39 | -1.87% | 20.18 | 21.06 | 35401 | 7291 | 3.32% |
| 2025-06-09 | 20.90 | 20.88 | 0.04 | 0.19% | 20.73 | 21.16 | 37773 | 7890 | 3.54% |