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 | 23.61 | 24.25 | 0.51 | 2.15% | 23.52 | 24.30 | 85748 | 20565 | 9.10% |
| 2025-09-15 | 23.87 | 23.74 | -0.21 | -0.88% | 23.26 | 24.06 | 96034 | 22653 | 10.19% |
| 2025-09-12 | 23.27 | 23.95 | 0.45 | 1.91% | 23.20 | 24.48 | 130756 | 31352 | 13.88% |
| 2025-09-11 | 23.24 | 23.50 | 0.08 | 0.34% | 23.02 | 23.66 | 134231 | 31362 | 14.24% |
| 2025-09-10 | 23.73 | 23.42 | -0.53 | -2.21% | 23.14 | 24.06 | 149209 | 35071 | 15.83% |
| 2025-09-09 | 25.43 | 23.95 | -2.71 | -10.17% | 23.91 | 25.43 | 220403 | 54431 | 23.39% |
| 2025-09-08 | 27.00 | 26.66 | -5.02 | -15.85% | 25.41 | 28.58 | 332765 | 87631 | 35.31% |
| 2025-09-05 | 31.68 | 31.68 | -7.92 | -20.00% | 31.68 | 31.68 | 5977 | 1893 | 0.63% |
| 2025-08-28 | 35.51 | 39.60 | 4.45 | 12.66% | 35.51 | 40.50 | 167491 | 64832 | 17.77% |
| 2025-08-27 | 34.33 | 35.15 | 0.32 | 0.92% | 34.00 | 36.84 | 94171 | 33276 | 9.99% |
| 2025-08-26 | 33.77 | 34.83 | 0.71 | 2.08% | 33.59 | 35.10 | 74154 | 25563 | 7.87% |
| 2025-08-25 | 31.48 | 34.12 | 2.84 | 9.08% | 31.20 | 34.19 | 85227 | 28023 | 9.04% |
| 2025-08-22 | 31.39 | 31.28 | -0.50 | -1.57% | 30.56 | 31.75 | 72850 | 22692 | 7.73% |
| 2025-08-21 | 29.25 | 31.78 | 2.53 | 8.65% | 29.25 | 32.14 | 106392 | 33470 | 11.29% |
| 2025-08-20 | 29.92 | 29.25 | -0.70 | -2.34% | 28.97 | 29.92 | 32610 | 9583 | 3.46% |
| 2025-08-19 | 30.38 | 29.95 | -0.50 | -1.64% | 29.80 | 30.48 | 38295 | 11532 | 4.06% |
| 2025-08-18 | 29.96 | 30.45 | 0.57 | 1.91% | 29.34 | 30.88 | 82553 | 24873 | 8.76% |
| 2025-08-15 | 27.95 | 29.88 | 1.84 | 6.56% | 27.95 | 29.92 | 102191 | 29702 | 10.84% |
| 2025-08-14 | 27.82 | 28.04 | 0.22 | 0.79% | 27.35 | 28.98 | 75789 | 21356 | 8.04% |
| 2025-08-13 | 27.02 | 27.82 | 0.60 | 2.20% | 26.62 | 28.17 | 74473 | 20567 | 7.90% |
| 2025-08-12 | 27.81 | 27.22 | -0.60 | -2.16% | 26.66 | 27.87 | 56033 | 15246 | 5.95% |
| 2025-08-11 | 28.10 | 27.82 | -0.34 | -1.21% | 27.56 | 28.32 | 61323 | 17093 | 6.51% |
| 2025-08-08 | 29.00 | 28.16 | -0.47 | -1.64% | 27.80 | 29.00 | 56183 | 15873 | 5.96% |
| 2025-08-07 | 28.20 | 28.63 | 0.43 | 1.52% | 27.63 | 29.16 | 65143 | 18435 | 6.91% |
| 2025-08-06 | 28.44 | 28.20 | -0.44 | -1.54% | 27.88 | 28.80 | 49301 | 13957 | 5.23% |
| 2025-08-05 | 27.00 | 28.64 | 1.65 | 6.11% | 26.93 | 29.69 | 90009 | 25598 | 9.55% |
| 2025-08-04 | 26.65 | 26.99 | 0.08 | 0.30% | 26.06 | 27.26 | 45073 | 12097 | 4.78% |
| 2025-08-01 | 25.60 | 26.91 | 1.12 | 4.34% | 25.27 | 27.25 | 64166 | 16909 | 6.81% |
| 2025-07-31 | 26.90 | 25.79 | -1.11 | -4.13% | 25.40 | 27.46 | 51296 | 13513 | 5.44% |
| 2025-07-30 | 27.02 | 26.90 | -0.18 | -0.66% | 26.76 | 27.31 | 34823 | 9409 | 3.70% |
| 2025-07-29 | 26.79 | 27.08 | 0.24 | 0.89% | 26.20 | 27.08 | 38048 | 10195 | 4.04% |
| 2025-07-28 | 26.61 | 26.84 | 0.24 | 0.90% | 26.43 | 27.19 | 41808 | 11203 | 4.44% |
| 2025-07-25 | 26.24 | 26.60 | 0.36 | 1.37% | 26.09 | 26.74 | 30021 | 7936 | 3.19% |
| 2025-07-24 | 26.07 | 26.24 | 0.17 | 0.65% | 25.95 | 26.59 | 32616 | 8569 | 3.46% |
| 2025-07-23 | 26.52 | 26.07 | -0.53 | -1.99% | 25.54 | 26.62 | 38225 | 9880 | 4.06% |
| 2025-07-22 | 26.68 | 26.60 | -0.08 | -0.30% | 26.39 | 27.59 | 47699 | 12851 | 5.06% |
| 2025-07-21 | 26.67 | 26.68 | 0.01 | 0.04% | 26.34 | 26.92 | 41411 | 11023 | 4.39% |
| 2025-07-18 | 27.12 | 26.67 | 0.08 | 0.30% | 26.46 | 27.30 | 33893 | 9051 | 3.60% |
| 2025-07-17 | 26.26 | 26.59 | 0.33 | 1.26% | 25.75 | 26.85 | 38218 | 10084 | 4.06% |
| 2025-07-16 | 25.26 | 26.26 | 1.03 | 4.08% | 25.06 | 26.90 | 57843 | 15037 | 6.14% |
| 2025-07-15 | 25.06 | 25.23 | 0.17 | 0.68% | 24.78 | 25.44 | 31018 | 7789 | 3.29% |
| 2025-07-14 | 25.84 | 25.06 | -0.38 | -1.49% | 24.50 | 25.86 | 39016 | 9719 | 4.14% |
| 2025-07-11 | 24.97 | 25.44 | 0.47 | 1.88% | 24.63 | 26.10 | 42014 | 10745 | 4.46% |
| 2025-07-10 | 25.60 | 24.97 | -0.68 | -2.65% | 24.50 | 25.67 | 40644 | 10152 | 4.31% |
| 2025-07-09 | 25.95 | 25.65 | -0.22 | -0.85% | 25.38 | 25.97 | 27642 | 7090 | 2.93% |
| 2025-07-08 | 26.35 | 25.87 | -0.43 | -1.63% | 25.47 | 26.73 | 42992 | 11134 | 4.56% |
| 2025-07-07 | 26.55 | 26.30 | -0.19 | -0.72% | 25.50 | 26.68 | 43599 | 11401 | 4.63% |
| 2025-07-04 | 27.01 | 26.49 | -0.56 | -2.07% | 26.30 | 27.01 | 36567 | 9734 | 3.88% |
| 2025-07-03 | 26.51 | 27.05 | 0.35 | 1.31% | 26.20 | 27.44 | 59532 | 16012 | 6.32% |
| 2025-07-02 | 26.66 | 26.70 | 0.02 | 0.07% | 26.22 | 27.00 | 32829 | 8728 | 3.48% |
| 2025-07-01 | 26.33 | 26.68 | 0.17 | 0.64% | 25.99 | 26.75 | 32981 | 8714 | 3.50% |
| 2025-06-30 | 27.41 | 26.51 | -0.96 | -3.49% | 26.37 | 28.40 | 63449 | 17096 | 6.73% |
| 2025-06-27 | 27.30 | 27.47 | 0.47 | 1.74% | 26.97 | 27.80 | 46406 | 12709 | 4.92% |
| 2025-06-26 | 26.70 | 27.00 | 0.15 | 0.56% | 26.26 | 27.40 | 44559 | 12010 | 4.73% |
| 2025-06-25 | 27.28 | 26.85 | -0.44 | -1.61% | 26.44 | 27.28 | 47993 | 12847 | 5.09% |
| 2025-06-24 | 25.20 | 27.29 | 2.10 | 8.34% | 25.20 | 27.38 | 74205 | 19687 | 7.87% |
| 2025-06-23 | 26.80 | 25.19 | -2.01 | -7.39% | 24.34 | 26.80 | 82774 | 20884 | 8.78% |
| 2025-06-20 | 26.03 | 27.20 | 1.17 | 4.49% | 25.67 | 27.20 | 100681 | 26650 | 10.68% |
| 2025-06-19 | 25.65 | 26.03 | 0.21 | 0.81% | 25.10 | 26.25 | 72002 | 18557 | 7.64% |
| 2025-06-18 | 24.00 | 25.82 | 1.49 | 6.12% | 24.00 | 25.86 | 84967 | 21205 | 9.02% |
| 2025-06-17 | 23.01 | 24.33 | 1.67 | 7.37% | 23.00 | 24.85 | 91894 | 22170 | 9.75% |
| 2025-06-16 | 21.39 | 22.66 | 1.23 | 5.74% | 21.24 | 22.68 | 57879 | 12791 | 6.14% |
| 2025-06-13 | 20.75 | 21.43 | 0.68 | 3.28% | 20.00 | 21.90 | 61038 | 12890 | 6.48% |
| 2025-06-12 | 20.92 | 20.75 | -0.20 | -0.95% | 20.49 | 21.30 | 39596 | 8280 | 4.20% |
| 2025-06-11 | 21.31 | 20.95 | -0.33 | -1.55% | 20.75 | 21.49 | 30669 | 6470 | 3.25% |
| 2025-06-10 | 22.18 | 21.28 | -0.99 | -4.45% | 20.72 | 22.37 | 56050 | 12040 | 5.95% |
| 2025-06-09 | 22.31 | 22.27 | -0.08 | -0.36% | 21.96 | 22.77 | 47405 | 10571 | 5.03% |