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 | 23.44 | 23.53 | 0.09 | 0.38% | 23.26 | 23.69 | 19749 | 4639 | 1.23% |
| 2025-09-15 | 23.77 | 23.44 | -0.30 | -1.26% | 23.00 | 23.87 | 31077 | 7278 | 1.93% |
| 2025-09-12 | 24.53 | 23.74 | -0.71 | -2.90% | 23.68 | 24.53 | 34309 | 8220 | 2.13% |
| 2025-09-11 | 23.25 | 24.45 | 1.06 | 4.53% | 22.62 | 24.50 | 48705 | 11583 | 3.03% |
| 2025-09-10 | 23.72 | 23.39 | -0.61 | -2.54% | 23.22 | 24.28 | 36930 | 8716 | 2.29% |
| 2025-09-09 | 24.42 | 24.00 | -0.73 | -2.95% | 23.70 | 24.96 | 33446 | 8155 | 2.08% |
| 2025-09-08 | 24.39 | 24.73 | 0.57 | 2.36% | 24.17 | 25.12 | 42528 | 10490 | 2.64% |
| 2025-09-05 | 23.48 | 24.16 | 0.81 | 3.47% | 23.08 | 24.22 | 31713 | 7576 | 1.97% |
| 2025-09-04 | 23.65 | 23.35 | -0.32 | -1.35% | 23.01 | 24.33 | 33062 | 7850 | 2.05% |
| 2025-09-03 | 24.42 | 23.67 | -0.75 | -3.07% | 23.60 | 24.70 | 33333 | 8022 | 2.07% |
| 2025-09-02 | 24.99 | 24.42 | -0.75 | -2.98% | 23.80 | 25.23 | 53217 | 12952 | 3.31% |
| 2025-09-01 | 25.68 | 25.17 | -0.68 | -2.63% | 25.00 | 25.98 | 50641 | 12824 | 3.15% |
| 2025-08-29 | 26.24 | 25.85 | -0.35 | -1.34% | 25.50 | 26.25 | 46798 | 12069 | 2.91% |
| 2025-08-28 | 26.30 | 26.20 | 0.16 | 0.61% | 25.18 | 26.68 | 84117 | 21805 | 5.22% |
| 2025-08-27 | 25.53 | 26.04 | 0.39 | 1.52% | 25.25 | 26.99 | 130719 | 34412 | 8.12% |
| 2025-08-26 | 25.44 | 25.65 | 0.04 | 0.16% | 24.70 | 26.20 | 94291 | 23956 | 5.86% |
| 2025-08-25 | 25.48 | 25.61 | 0.19 | 0.75% | 25.05 | 26.36 | 105970 | 27198 | 6.58% |
| 2025-08-22 | 25.50 | 25.42 | -1.00 | -3.79% | 25.10 | 25.88 | 144952 | 36820 | 9.00% |
| 2025-08-21 | 24.50 | 26.42 | 1.61 | 6.49% | 24.08 | 28.80 | 195182 | 51896 | 12.12% |
| 2025-08-20 | 23.40 | 24.81 | 1.39 | 5.94% | 23.03 | 25.00 | 67117 | 16058 | 4.17% |
| 2025-08-19 | 23.25 | 23.42 | 0.17 | 0.73% | 23.10 | 23.58 | 37305 | 8709 | 2.32% |
| 2025-08-18 | 23.01 | 23.25 | 0.31 | 1.35% | 22.96 | 23.65 | 52090 | 12192 | 3.24% |
| 2025-08-15 | 22.42 | 22.94 | 0.50 | 2.23% | 22.32 | 23.32 | 45215 | 10319 | 2.81% |
| 2025-08-14 | 23.75 | 22.44 | -1.30 | -5.48% | 22.39 | 23.92 | 79827 | 18265 | 4.96% |
| 2025-08-13 | 24.63 | 23.74 | -0.76 | -3.10% | 23.66 | 24.77 | 59999 | 14382 | 3.73% |
| 2025-08-12 | 24.50 | 24.50 | -0.03 | -0.12% | 24.22 | 24.96 | 36750 | 9023 | 2.28% |
| 2025-08-11 | 23.85 | 24.53 | 0.58 | 2.42% | 23.85 | 24.78 | 58333 | 14193 | 3.62% |
| 2025-08-08 | 24.15 | 23.95 | -0.25 | -1.03% | 23.82 | 24.22 | 31843 | 7642 | 1.98% |
| 2025-08-07 | 24.22 | 24.20 | -0.02 | -0.08% | 23.65 | 24.49 | 58519 | 14091 | 3.63% |
| 2025-08-06 | 23.40 | 24.22 | 1.02 | 4.40% | 23.17 | 24.80 | 87488 | 21093 | 5.43% |
| 2025-08-05 | 22.74 | 23.20 | 0.47 | 2.07% | 22.46 | 23.36 | 51623 | 11885 | 3.21% |
| 2025-08-04 | 21.90 | 22.73 | 0.83 | 3.79% | 21.77 | 23.23 | 76838 | 17406 | 4.77% |
| 2025-08-01 | 21.70 | 21.90 | 0.09 | 0.41% | 21.61 | 21.95 | 25456 | 5550 | 1.58% |
| 2025-07-31 | 21.55 | 21.81 | 0.27 | 1.25% | 21.54 | 22.64 | 59239 | 13085 | 3.68% |
| 2025-07-30 | 21.70 | 21.54 | -0.16 | -0.74% | 21.43 | 21.81 | 20902 | 4510 | 1.30% |
| 2025-07-29 | 21.41 | 21.70 | 0.19 | 0.88% | 21.41 | 21.95 | 32698 | 7069 | 2.03% |
| 2025-07-28 | 21.50 | 21.51 | 0.01 | 0.05% | 21.25 | 21.66 | 29888 | 6405 | 1.86% |
| 2025-07-25 | 21.10 | 21.50 | 0.36 | 1.70% | 21.00 | 21.98 | 54634 | 11755 | 3.39% |
| 2025-07-24 | 20.12 | 21.14 | 1.02 | 5.07% | 20.12 | 21.21 | 73650 | 15285 | 4.57% |
| 2025-07-23 | 20.30 | 20.12 | -0.26 | -1.28% | 20.10 | 20.69 | 26438 | 5367 | 1.64% |
| 2025-07-22 | 20.27 | 20.38 | 0.08 | 0.39% | 20.05 | 20.85 | 43025 | 8764 | 2.67% |
| 2025-07-21 | 20.31 | 20.30 | -0.02 | -0.10% | 20.17 | 20.45 | 19982 | 4058 | 1.24% |
| 2025-07-18 | 20.50 | 20.32 | -0.15 | -0.73% | 20.22 | 20.74 | 22842 | 4651 | 1.42% |
| 2025-07-17 | 20.20 | 20.47 | 0.25 | 1.24% | 20.08 | 20.55 | 27732 | 5645 | 1.72% |
| 2025-07-16 | 20.32 | 20.22 | -0.13 | -0.64% | 20.17 | 20.95 | 31805 | 6511 | 1.98% |
| 2025-07-15 | 20.15 | 20.35 | 0.20 | 0.99% | 19.55 | 20.43 | 41914 | 8387 | 2.60% |
| 2025-07-14 | 19.92 | 20.15 | 0.14 | 0.70% | 19.80 | 20.18 | 19749 | 3953 | 1.23% |
| 2025-07-11 | 20.51 | 20.01 | -0.23 | -1.14% | 19.91 | 20.51 | 28092 | 5637 | 1.74% |
| 2025-07-10 | 20.51 | 20.24 | -0.14 | -0.69% | 20.08 | 20.66 | 26708 | 5409 | 1.66% |
| 2025-07-09 | 20.90 | 20.38 | -0.52 | -2.49% | 20.31 | 20.96 | 31326 | 6448 | 1.95% |
| 2025-07-08 | 20.60 | 20.90 | 0.35 | 1.70% | 20.46 | 21.34 | 58352 | 12260 | 3.62% |
| 2025-07-07 | 19.96 | 20.55 | 0.47 | 2.34% | 19.74 | 20.66 | 44913 | 9116 | 2.79% |
| 2025-07-04 | 20.16 | 20.08 | 0.06 | 0.30% | 19.92 | 20.46 | 44638 | 8971 | 2.77% |
| 2025-07-03 | 19.57 | 20.02 | 0.51 | 2.61% | 19.41 | 20.39 | 79851 | 16057 | 4.96% |
| 2025-07-02 | 19.95 | 19.51 | -0.51 | -2.55% | 19.35 | 19.95 | 41512 | 8102 | 2.58% |
| 2025-07-01 | 19.90 | 20.02 | 0.07 | 0.35% | 19.44 | 20.63 | 62085 | 12414 | 3.86% |
| 2025-06-30 | 19.77 | 19.95 | 0.32 | 1.63% | 19.61 | 20.00 | 36909 | 7310 | 2.29% |
| 2025-06-27 | 19.70 | 19.63 | -0.06 | -0.30% | 19.39 | 20.11 | 46407 | 9123 | 2.88% |
| 2025-06-26 | 19.59 | 19.69 | -0.26 | -1.30% | 19.59 | 20.29 | 68895 | 13683 | 4.28% |
| 2025-06-25 | 21.63 | 19.95 | -1.55 | -7.21% | 19.12 | 21.70 | 166321 | 33468 | 10.33% |
| 2025-06-24 | 21.78 | 21.50 | 0.09 | 0.42% | 21.12 | 21.86 | 63056 | 13544 | 3.92% |
| 2025-06-23 | 21.00 | 21.41 | 0.57 | 2.74% | 20.70 | 22.24 | 83917 | 18114 | 5.21% |
| 2025-06-20 | 21.80 | 20.84 | -1.60 | -7.13% | 20.60 | 22.18 | 102882 | 21935 | 6.39% |
| 2025-06-19 | 19.50 | 22.44 | 2.84 | 14.49% | 19.28 | 23.40 | 166915 | 35830 | 10.37% |
| 2025-06-18 | 18.36 | 19.60 | 1.31 | 7.16% | 18.17 | 19.65 | 75124 | 14337 | 4.67% |
| 2025-06-17 | 18.38 | 18.29 | 0.38 | 2.12% | 18.07 | 18.79 | 20838 | 3818 | 1.29% |
| 2025-06-16 | 21.00 | 21.54 | 0.50 | 2.38% | 21.00 | 21.75 | 10125 | 2174 | 0.75% |
| 2025-06-13 | 21.68 | 21.04 | -0.73 | -3.35% | 21.01 | 21.85 | 13275 | 2841 | 0.99% |
| 2025-06-12 | 21.85 | 21.77 | -0.13 | -0.59% | 21.66 | 22.02 | 11320 | 2469 | 0.84% |
| 2025-06-11 | 21.79 | 21.90 | 0.24 | 1.11% | 21.63 | 22.23 | 10164 | 2236 | 0.76% |
| 2025-06-10 | 22.25 | 21.66 | -0.56 | -2.52% | 21.45 | 22.38 | 11317 | 2472 | 0.84% |
| 2025-06-09 | 21.69 | 22.22 | 0.66 | 3.06% | 21.57 | 22.28 | 14422 | 3189 | 1.07% |