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 | 23.52 | 24.14 | 0.69 | 2.94% | 23.30 | 24.15 | 62741 | 14890 | 1.91% |
| 2025-09-15 | 23.74 | 23.45 | -0.29 | -1.22% | 23.24 | 23.96 | 52312 | 12292 | 1.59% |
| 2025-09-12 | 23.60 | 23.74 | 0.18 | 0.76% | 23.44 | 23.95 | 53372 | 12688 | 1.62% |
| 2025-09-11 | 23.15 | 23.56 | 0.55 | 2.39% | 22.74 | 23.58 | 62850 | 14599 | 1.91% |
| 2025-09-10 | 23.07 | 23.01 | 0.01 | 0.04% | 22.90 | 23.33 | 39391 | 9110 | 1.20% |
| 2025-09-09 | 23.56 | 23.00 | -0.58 | -2.46% | 22.87 | 23.56 | 55961 | 12941 | 1.70% |
| 2025-09-08 | 23.90 | 23.58 | -0.33 | -1.38% | 23.34 | 23.90 | 66033 | 15575 | 2.01% |
| 2025-09-05 | 23.56 | 23.91 | 0.47 | 2.01% | 23.22 | 24.00 | 47738 | 11296 | 1.45% |
| 2025-09-04 | 23.56 | 23.44 | -0.08 | -0.34% | 23.09 | 23.95 | 59717 | 14109 | 1.81% |
| 2025-09-03 | 24.92 | 23.52 | -1.40 | -5.62% | 23.40 | 25.13 | 81068 | 19484 | 2.46% |
| 2025-09-02 | 26.26 | 24.92 | -1.35 | -5.14% | 24.59 | 26.26 | 91152 | 22941 | 2.77% |
| 2025-09-01 | 26.64 | 26.27 | -0.37 | -1.39% | 26.15 | 27.00 | 66450 | 17563 | 2.02% |
| 2025-08-29 | 26.79 | 26.64 | -0.58 | -2.13% | 26.37 | 27.13 | 82598 | 22039 | 2.51% |
| 2025-08-28 | 26.70 | 27.22 | 0.67 | 2.52% | 26.02 | 27.23 | 91133 | 24341 | 2.77% |
| 2025-08-27 | 27.44 | 26.55 | -0.85 | -3.10% | 26.52 | 27.71 | 95985 | 26177 | 2.92% |
| 2025-08-26 | 27.26 | 27.40 | 0.04 | 0.15% | 27.12 | 27.66 | 89259 | 24497 | 2.71% |
| 2025-08-25 | 27.66 | 27.36 | 0.00 | 0.00% | 27.11 | 27.70 | 92218 | 25252 | 2.80% |
| 2025-08-22 | 27.12 | 27.36 | 0.07 | 0.26% | 26.96 | 27.43 | 100316 | 27285 | 3.05% |
| 2025-08-21 | 27.11 | 27.29 | 0.80 | 3.02% | 27.02 | 27.76 | 167033 | 45753 | 5.07% |
| 2025-08-20 | 26.33 | 26.49 | -0.04 | -0.15% | 26.00 | 26.52 | 70643 | 18573 | 2.15% |
| 2025-08-19 | 26.26 | 26.53 | 0.17 | 0.64% | 26.13 | 26.62 | 85329 | 22559 | 2.59% |
| 2025-08-18 | 26.28 | 26.36 | 0.36 | 1.38% | 25.88 | 26.59 | 98358 | 25848 | 2.99% |
| 2025-08-15 | 25.47 | 26.00 | 0.27 | 1.05% | 25.47 | 26.07 | 88698 | 22943 | 2.69% |
| 2025-08-14 | 25.37 | 25.73 | 0.33 | 1.30% | 25.35 | 26.35 | 108343 | 28044 | 3.29% |
| 2025-08-13 | 25.18 | 25.40 | 0.16 | 0.63% | 25.10 | 25.63 | 51277 | 12999 | 1.56% |
| 2025-08-12 | 25.05 | 25.24 | 0.17 | 0.68% | 24.98 | 25.35 | 50664 | 12754 | 1.54% |
| 2025-08-11 | 24.85 | 25.07 | 0.09 | 0.36% | 24.61 | 25.16 | 55237 | 13779 | 1.68% |
| 2025-08-08 | 25.40 | 24.98 | -0.49 | -1.92% | 24.98 | 25.47 | 45778 | 11496 | 1.39% |
| 2025-08-07 | 25.70 | 25.47 | -0.26 | -1.01% | 25.35 | 25.83 | 36399 | 9296 | 1.11% |
| 2025-08-06 | 25.41 | 25.73 | 0.24 | 0.94% | 25.40 | 25.77 | 37533 | 9619 | 1.14% |
| 2025-08-05 | 25.44 | 25.49 | 0.07 | 0.28% | 25.15 | 25.57 | 37587 | 9526 | 1.14% |
| 2025-08-04 | 25.09 | 25.42 | 0.00 | 0.00% | 25.05 | 25.48 | 27150 | 6876 | 0.82% |
| 2025-08-01 | 25.48 | 25.42 | 0.09 | 0.36% | 24.98 | 25.68 | 51846 | 13143 | 1.57% |
| 2025-07-31 | 25.32 | 25.33 | -0.05 | -0.20% | 25.25 | 25.97 | 57036 | 14612 | 1.73% |
| 2025-07-30 | 26.04 | 25.38 | -0.61 | -2.35% | 25.19 | 26.15 | 63641 | 16279 | 1.93% |
| 2025-07-29 | 26.24 | 25.99 | -0.25 | -0.95% | 25.61 | 26.24 | 67738 | 17491 | 2.06% |
| 2025-07-28 | 26.19 | 26.24 | -0.37 | -1.39% | 25.88 | 26.44 | 82131 | 21474 | 2.49% |
| 2025-07-25 | 25.91 | 26.61 | 0.68 | 2.62% | 25.82 | 27.27 | 131711 | 35135 | 4.00% |
| 2025-07-24 | 25.67 | 25.93 | 0.20 | 0.78% | 25.50 | 25.99 | 52413 | 13539 | 1.59% |
| 2025-07-23 | 25.70 | 25.73 | -0.11 | -0.43% | 25.60 | 26.08 | 51067 | 13215 | 1.55% |
| 2025-07-22 | 26.06 | 25.84 | -0.25 | -0.96% | 25.66 | 26.08 | 54254 | 14011 | 1.65% |
| 2025-07-21 | 26.11 | 26.09 | -0.14 | -0.53% | 25.98 | 26.35 | 43609 | 11403 | 1.32% |
| 2025-07-18 | 26.41 | 26.23 | -0.13 | -0.49% | 26.15 | 26.54 | 48489 | 12757 | 1.47% |
| 2025-07-17 | 26.44 | 26.36 | 0.00 | 0.00% | 26.27 | 26.74 | 59233 | 15679 | 1.80% |
| 2025-07-16 | 26.22 | 26.36 | -0.54 | -2.01% | 26.21 | 26.70 | 66081 | 17471 | 2.01% |
| 2025-07-15 | 26.48 | 26.90 | 0.40 | 1.51% | 26.05 | 26.99 | 101345 | 26871 | 3.08% |
| 2025-07-14 | 28.47 | 26.50 | -0.89 | -3.25% | 26.38 | 28.50 | 142332 | 38342 | 4.32% |
| 2025-07-11 | 26.73 | 27.39 | 0.68 | 2.55% | 26.37 | 27.68 | 170100 | 45905 | 5.17% |
| 2025-07-10 | 25.80 | 26.71 | 0.74 | 2.85% | 25.45 | 26.90 | 129507 | 34175 | 3.93% |
| 2025-07-09 | 26.20 | 25.97 | -0.07 | -0.27% | 25.72 | 26.35 | 80734 | 21044 | 2.45% |
| 2025-07-08 | 25.66 | 26.04 | 0.15 | 0.58% | 25.50 | 26.20 | 80268 | 20814 | 2.44% |
| 2025-07-07 | 25.33 | 25.89 | 0.57 | 2.25% | 25.27 | 26.30 | 85632 | 22036 | 2.60% |
| 2025-07-04 | 25.01 | 25.32 | 0.31 | 1.24% | 24.90 | 25.93 | 99400 | 25262 | 3.02% |
| 2025-07-03 | 25.15 | 25.01 | -0.14 | -0.56% | 24.81 | 25.36 | 44410 | 11111 | 1.35% |
| 2025-07-02 | 25.55 | 25.15 | -0.45 | -1.76% | 24.91 | 25.59 | 51958 | 13072 | 1.58% |
| 2025-07-01 | 26.20 | 25.60 | -0.60 | -2.29% | 25.30 | 26.29 | 72598 | 18650 | 2.21% |
| 2025-06-30 | 26.21 | 26.20 | 0.09 | 0.34% | 26.04 | 26.48 | 79187 | 20755 | 2.41% |
| 2025-06-27 | 26.44 | 26.11 | -0.55 | -2.06% | 26.10 | 26.91 | 110312 | 29211 | 3.35% |
| 2025-06-26 | 26.66 | 26.66 | -0.25 | -0.93% | 26.23 | 27.17 | 164150 | 43737 | 4.99% |
| 2025-06-25 | 25.99 | 26.91 | 0.50 | 1.89% | 25.64 | 27.28 | 184783 | 48899 | 5.61% |
| 2025-06-24 | 24.57 | 26.41 | 1.85 | 7.53% | 24.30 | 27.09 | 209333 | 54083 | 6.36% |
| 2025-06-23 | 23.16 | 24.56 | 1.21 | 5.18% | 22.93 | 24.68 | 102002 | 24616 | 3.10% |
| 2025-06-20 | 24.09 | 23.35 | -0.98 | -4.03% | 23.23 | 24.35 | 82699 | 19522 | 2.51% |
| 2025-06-19 | 25.72 | 24.33 | -1.07 | -4.21% | 24.28 | 25.80 | 95543 | 23798 | 2.90% |
| 2025-06-18 | 25.18 | 25.40 | 0.08 | 0.32% | 25.02 | 26.21 | 106376 | 27076 | 3.23% |
| 2025-06-17 | 25.36 | 25.32 | -0.48 | -1.86% | 25.10 | 25.78 | 133531 | 33937 | 4.06% |
| 2025-06-16 | 24.40 | 25.80 | 1.31 | 5.35% | 24.36 | 25.80 | 172564 | 43399 | 5.24% |
| 2025-06-13 | 24.41 | 24.49 | 0.09 | 0.37% | 24.09 | 25.07 | 129113 | 31817 | 3.92% |
| 2025-06-12 | 23.80 | 24.40 | 0.46 | 1.92% | 23.66 | 24.58 | 68777 | 16695 | 2.09% |
| 2025-06-11 | 23.47 | 23.94 | 0.45 | 1.92% | 23.37 | 24.77 | 68284 | 16485 | 2.07% |
| 2025-06-10 | 24.18 | 23.49 | -0.76 | -3.13% | 23.23 | 24.28 | 46024 | 10886 | 1.40% |
| 2025-06-09 | 23.96 | 24.25 | 0.29 | 1.21% | 23.75 | 24.29 | 39214 | 9463 | 1.19% |