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 | 24.17 | 24.41 | 0.28 | 1.16% | 23.84 | 24.42 | 27436 | 6631 | 6.39% |
| 2025-09-15 | 24.73 | 24.13 | -0.79 | -3.17% | 24.05 | 24.97 | 38853 | 9452 | 9.05% |
| 2025-09-12 | 24.53 | 24.92 | 0.73 | 3.02% | 24.14 | 25.46 | 63301 | 15699 | 14.75% |
| 2025-09-11 | 24.20 | 24.19 | 0.16 | 0.67% | 23.83 | 24.26 | 22018 | 5302 | 5.13% |
| 2025-09-10 | 23.84 | 24.03 | 0.17 | 0.71% | 23.62 | 24.08 | 20733 | 4952 | 4.83% |
| 2025-09-09 | 23.74 | 23.86 | 0.11 | 0.46% | 23.60 | 23.94 | 25511 | 6066 | 5.94% |
| 2025-09-08 | 23.30 | 23.75 | 0.54 | 2.33% | 23.25 | 23.88 | 28028 | 6602 | 6.53% |
| 2025-09-05 | 22.83 | 23.21 | 0.40 | 1.75% | 22.83 | 23.32 | 18722 | 4336 | 4.36% |
| 2025-09-04 | 22.76 | 22.81 | 0.07 | 0.31% | 22.52 | 23.16 | 19625 | 4499 | 4.57% |
| 2025-09-03 | 23.15 | 22.74 | -0.37 | -1.60% | 22.61 | 23.30 | 17942 | 4107 | 4.18% |
| 2025-09-02 | 23.18 | 23.11 | -0.22 | -0.94% | 22.55 | 23.46 | 29815 | 6839 | 6.95% |
| 2025-09-01 | 23.42 | 23.33 | -0.01 | -0.04% | 23.26 | 23.57 | 19146 | 4481 | 4.46% |
| 2025-08-29 | 23.69 | 23.34 | -0.39 | -1.64% | 23.27 | 23.70 | 22955 | 5380 | 5.35% |
| 2025-08-28 | 23.77 | 23.73 | -0.06 | -0.25% | 22.87 | 24.19 | 43884 | 10318 | 10.22% |
| 2025-08-27 | 24.40 | 23.79 | -0.44 | -1.82% | 23.76 | 24.64 | 40631 | 9873 | 9.47% |
| 2025-08-26 | 24.17 | 24.23 | 0.08 | 0.33% | 23.88 | 24.39 | 28623 | 6944 | 6.67% |
| 2025-08-25 | 24.02 | 24.15 | 0.11 | 0.46% | 23.97 | 24.41 | 38136 | 9217 | 8.89% |
| 2025-08-22 | 24.49 | 24.04 | 0.05 | 0.21% | 23.96 | 24.78 | 56463 | 13699 | 13.16% |
| 2025-08-21 | 24.04 | 23.99 | -0.04 | -0.17% | 23.81 | 24.13 | 21647 | 5188 | 5.04% |
| 2025-08-20 | 23.91 | 24.03 | 0.12 | 0.50% | 23.76 | 24.04 | 22434 | 5368 | 5.23% |
| 2025-08-19 | 23.87 | 23.91 | 0.00 | 0.00% | 23.63 | 23.97 | 22808 | 5438 | 5.31% |
| 2025-08-18 | 23.72 | 23.91 | 0.19 | 0.80% | 23.70 | 24.00 | 20451 | 4880 | 4.76% |
| 2025-08-15 | 23.61 | 23.72 | 0.31 | 1.32% | 23.43 | 23.83 | 18590 | 4406 | 4.33% |
| 2025-08-14 | 24.00 | 23.41 | -0.59 | -2.46% | 23.40 | 24.00 | 24682 | 5829 | 5.75% |
| 2025-08-13 | 24.10 | 24.00 | -0.05 | -0.21% | 23.81 | 24.21 | 25461 | 6102 | 5.93% |
| 2025-08-12 | 24.20 | 24.05 | -0.19 | -0.78% | 23.92 | 24.43 | 32310 | 7785 | 7.53% |
| 2025-08-11 | 24.09 | 24.24 | 0.13 | 0.54% | 23.76 | 24.27 | 42393 | 10222 | 9.88% |
| 2025-08-08 | 23.63 | 24.11 | 0.57 | 2.42% | 23.30 | 24.30 | 56698 | 13575 | 13.21% |
| 2025-08-07 | 23.66 | 23.54 | -0.12 | -0.51% | 23.44 | 23.75 | 23981 | 5645 | 5.59% |
| 2025-08-06 | 23.55 | 23.66 | 0.05 | 0.21% | 23.50 | 23.75 | 31016 | 7329 | 7.23% |
| 2025-08-05 | 23.30 | 23.61 | 0.23 | 0.98% | 23.30 | 23.66 | 35261 | 8283 | 8.22% |
| 2025-08-04 | 22.94 | 23.38 | 0.31 | 1.34% | 22.73 | 23.38 | 27344 | 6356 | 6.37% |
| 2025-08-01 | 23.20 | 23.07 | -0.13 | -0.56% | 22.93 | 23.23 | 25327 | 5836 | 5.90% |
| 2025-07-31 | 22.64 | 23.20 | 0.51 | 2.25% | 22.61 | 23.67 | 56982 | 13221 | 13.28% |
| 2025-07-30 | 22.89 | 22.69 | -0.25 | -1.09% | 22.50 | 22.89 | 17276 | 3919 | 4.03% |
| 2025-07-29 | 23.01 | 22.94 | -0.09 | -0.39% | 22.61 | 23.02 | 19721 | 4493 | 4.59% |
| 2025-07-28 | 22.84 | 23.03 | 0.27 | 1.19% | 22.70 | 23.18 | 25667 | 5899 | 5.98% |
| 2025-07-25 | 22.62 | 22.76 | 0.08 | 0.35% | 22.54 | 22.83 | 15979 | 3624 | 3.72% |
| 2025-07-24 | 22.62 | 22.68 | 0.04 | 0.18% | 22.56 | 22.83 | 23732 | 5379 | 5.53% |
| 2025-07-23 | 22.97 | 22.64 | -0.38 | -1.65% | 22.63 | 23.09 | 23393 | 5344 | 5.45% |
| 2025-07-22 | 23.10 | 23.02 | -0.08 | -0.35% | 22.81 | 23.18 | 25719 | 5907 | 5.99% |
| 2025-07-21 | 22.89 | 23.10 | 0.31 | 1.36% | 22.75 | 23.25 | 28359 | 6527 | 6.61% |
| 2025-07-18 | 22.64 | 22.79 | 0.17 | 0.75% | 22.50 | 22.82 | 23060 | 5230 | 5.37% |
| 2025-07-17 | 22.61 | 22.62 | -0.11 | -0.48% | 22.54 | 22.85 | 24292 | 5499 | 5.66% |
| 2025-07-16 | 22.77 | 22.73 | -0.02 | -0.09% | 22.55 | 22.87 | 24464 | 5558 | 5.70% |
| 2025-07-15 | 23.02 | 22.75 | -0.47 | -2.02% | 22.60 | 23.24 | 41170 | 9391 | 9.59% |
| 2025-07-14 | 22.85 | 23.22 | 0.29 | 1.26% | 22.84 | 23.83 | 54781 | 12770 | 12.76% |
| 2025-07-11 | 23.58 | 22.93 | -0.66 | -2.80% | 22.81 | 23.68 | 57796 | 13299 | 13.47% |
| 2025-07-10 | 24.30 | 23.59 | -0.76 | -3.12% | 23.32 | 24.45 | 93685 | 22159 | 21.83% |
| 2025-07-09 | 22.55 | 24.35 | 1.71 | 7.55% | 22.49 | 25.88 | 118821 | 28726 | 27.68% |
| 2025-07-08 | 22.30 | 22.64 | 0.33 | 1.48% | 22.10 | 22.96 | 36903 | 8293 | 8.60% |
| 2025-07-07 | 21.71 | 22.31 | 0.60 | 2.76% | 21.66 | 22.32 | 25681 | 5671 | 5.98% |
| 2025-07-04 | 22.01 | 21.71 | -0.29 | -1.32% | 21.67 | 22.05 | 19575 | 4274 | 4.56% |
| 2025-07-03 | 21.82 | 22.00 | 0.03 | 0.14% | 21.68 | 22.26 | 27837 | 6097 | 6.49% |
| 2025-07-02 | 21.75 | 21.97 | 0.27 | 1.24% | 21.58 | 22.22 | 36679 | 8047 | 8.55% |
| 2025-07-01 | 21.75 | 21.70 | -0.03 | -0.14% | 21.59 | 21.98 | 16000 | 3483 | 3.73% |
| 2025-06-30 | 21.62 | 21.73 | 0.12 | 0.56% | 21.53 | 21.78 | 16773 | 3637 | 3.91% |
| 2025-06-27 | 21.25 | 21.61 | 0.33 | 1.55% | 21.25 | 21.61 | 16468 | 3534 | 3.84% |
| 2025-06-26 | 21.39 | 21.28 | -0.11 | -0.51% | 21.25 | 21.44 | 12301 | 2627 | 2.87% |
| 2025-06-25 | 21.30 | 21.39 | 0.06 | 0.28% | 21.17 | 21.45 | 12666 | 2700 | 2.95% |
| 2025-06-24 | 20.76 | 21.33 | 0.57 | 2.75% | 20.76 | 21.33 | 16720 | 3541 | 3.90% |
| 2025-06-23 | 20.46 | 20.76 | 0.26 | 1.27% | 20.20 | 20.83 | 9727 | 2008 | 2.27% |
| 2025-06-20 | 20.65 | 20.50 | -0.12 | -0.58% | 20.40 | 20.96 | 11122 | 2293 | 2.59% |
| 2025-06-19 | 20.99 | 20.62 | -0.50 | -2.37% | 20.55 | 21.26 | 14591 | 3040 | 3.40% |
| 2025-06-18 | 21.15 | 21.12 | 0.00 | 0.00% | 20.93 | 21.23 | 9684 | 2040 | 2.26% |
| 2025-06-17 | 21.19 | 21.12 | -0.07 | -0.33% | 21.00 | 21.33 | 10010 | 2113 | 2.33% |
| 2025-06-16 | 20.94 | 21.19 | 0.25 | 1.19% | 20.92 | 21.36 | 11347 | 2405 | 2.64% |
| 2025-06-13 | 21.21 | 20.94 | -0.33 | -1.55% | 20.83 | 21.33 | 13268 | 2790 | 3.09% |
| 2025-06-12 | 21.09 | 21.27 | 0.06 | 0.28% | 21.01 | 21.42 | 12861 | 2729 | 3.00% |
| 2025-06-11 | 21.21 | 21.21 | 0.08 | 0.38% | 21.09 | 21.42 | 13033 | 2774 | 3.04% |
| 2025-06-10 | 21.46 | 21.13 | -0.24 | -1.12% | 20.89 | 21.47 | 16640 | 3527 | 3.88% |
| 2025-06-09 | 21.17 | 21.37 | 0.20 | 0.94% | 21.11 | 21.40 | 13854 | 2949 | 3.23% |