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 | 24.40 | 24.98 | 0.43 | 1.75% | 23.85 | 25.71 | 71062 | 17557 | 9.67% |
| 2025-09-15 | 24.01 | 24.55 | 0.45 | 1.87% | 23.89 | 25.25 | 58940 | 14519 | 8.02% |
| 2025-09-12 | 24.25 | 24.10 | -0.19 | -0.78% | 23.60 | 24.40 | 51686 | 12407 | 7.04% |
| 2025-09-11 | 24.17 | 24.29 | 0.01 | 0.04% | 23.80 | 24.39 | 49649 | 11973 | 6.76% |
| 2025-09-10 | 24.45 | 24.28 | -0.61 | -2.45% | 24.11 | 24.79 | 59667 | 14544 | 8.12% |
| 2025-09-09 | 24.77 | 24.89 | 0.29 | 1.18% | 24.63 | 25.96 | 109561 | 27786 | 14.92% |
| 2025-09-08 | 25.00 | 24.60 | -0.29 | -1.17% | 24.38 | 25.19 | 70781 | 17377 | 9.64% |
| 2025-09-05 | 23.59 | 24.89 | 1.27 | 5.38% | 23.47 | 24.90 | 95882 | 23560 | 13.05% |
| 2025-09-04 | 23.65 | 23.62 | -0.18 | -0.76% | 23.16 | 24.77 | 66650 | 15997 | 9.07% |
| 2025-09-03 | 24.33 | 23.80 | -0.50 | -2.06% | 23.52 | 24.42 | 59574 | 14223 | 8.11% |
| 2025-09-02 | 23.39 | 24.30 | 1.36 | 5.93% | 23.26 | 24.95 | 112548 | 27404 | 15.32% |
| 2025-09-01 | 22.69 | 22.94 | 0.17 | 0.75% | 22.61 | 23.25 | 22568 | 5173 | 3.07% |
| 2025-08-29 | 22.51 | 22.77 | 0.22 | 0.98% | 22.31 | 23.08 | 24261 | 5514 | 3.30% |
| 2025-08-28 | 22.80 | 22.55 | -0.37 | -1.61% | 21.76 | 23.26 | 34242 | 7700 | 4.66% |
| 2025-08-27 | 23.75 | 22.92 | -0.83 | -3.49% | 22.89 | 23.91 | 29389 | 6912 | 4.00% |
| 2025-08-26 | 23.65 | 23.75 | 0.09 | 0.38% | 23.45 | 23.88 | 19127 | 4538 | 2.60% |
| 2025-08-25 | 23.85 | 23.66 | 0.00 | 0.00% | 23.40 | 24.08 | 31957 | 7582 | 4.35% |
| 2025-08-22 | 23.78 | 23.66 | -0.14 | -0.59% | 23.50 | 23.95 | 20291 | 4798 | 2.76% |
| 2025-08-21 | 24.08 | 23.80 | -0.22 | -0.92% | 23.65 | 24.12 | 24947 | 5948 | 3.40% |
| 2025-08-20 | 23.88 | 24.02 | 0.03 | 0.13% | 23.73 | 24.04 | 24916 | 5951 | 3.39% |
| 2025-08-19 | 23.90 | 23.99 | 0.06 | 0.25% | 23.66 | 24.03 | 18751 | 4477 | 2.55% |
| 2025-08-18 | 23.43 | 23.93 | 0.52 | 2.22% | 23.37 | 24.05 | 28652 | 6832 | 3.90% |
| 2025-08-15 | 23.05 | 23.41 | 0.33 | 1.43% | 23.05 | 23.52 | 16245 | 3800 | 2.21% |
| 2025-08-14 | 23.77 | 23.08 | -0.69 | -2.90% | 23.05 | 23.88 | 19372 | 4531 | 2.64% |
| 2025-08-13 | 23.68 | 23.77 | 0.18 | 0.76% | 23.48 | 23.98 | 19719 | 4673 | 2.68% |
| 2025-08-12 | 23.73 | 23.59 | -0.12 | -0.51% | 23.41 | 23.78 | 16001 | 3770 | 2.18% |
| 2025-08-11 | 23.16 | 23.71 | 0.50 | 2.15% | 23.16 | 23.83 | 32122 | 7577 | 4.37% |
| 2025-08-08 | 23.35 | 23.21 | -0.11 | -0.47% | 23.06 | 23.35 | 17050 | 3947 | 2.32% |
| 2025-08-07 | 23.38 | 23.32 | -0.07 | -0.30% | 23.13 | 23.48 | 18945 | 4416 | 2.58% |
| 2025-08-06 | 23.30 | 23.39 | 0.09 | 0.39% | 23.16 | 23.45 | 15210 | 3549 | 2.07% |
| 2025-08-05 | 23.53 | 23.30 | -0.11 | -0.47% | 23.28 | 23.63 | 17574 | 4112 | 2.39% |
| 2025-08-04 | 23.07 | 23.41 | 0.27 | 1.17% | 22.88 | 23.44 | 14045 | 3271 | 1.91% |
| 2025-08-01 | 22.98 | 23.14 | 0.19 | 0.83% | 22.91 | 23.17 | 16861 | 3889 | 2.30% |
| 2025-07-31 | 23.24 | 22.95 | -0.40 | -1.71% | 22.91 | 23.55 | 19423 | 4505 | 2.64% |
| 2025-07-30 | 23.90 | 23.35 | -0.53 | -2.22% | 23.01 | 23.90 | 22623 | 5302 | 3.08% |
| 2025-07-29 | 23.79 | 23.88 | -0.02 | -0.08% | 23.71 | 24.03 | 25582 | 6107 | 3.48% |
| 2025-07-28 | 23.44 | 23.90 | 0.35 | 1.49% | 23.36 | 23.95 | 32177 | 7640 | 4.38% |
| 2025-07-25 | 23.70 | 23.55 | 0.22 | 0.94% | 23.22 | 23.70 | 30190 | 7071 | 4.11% |
| 2025-07-24 | 23.60 | 23.33 | 0.15 | 0.65% | 23.02 | 23.60 | 34539 | 8037 | 4.70% |
| 2025-07-23 | 23.76 | 23.18 | 0.01 | 0.04% | 22.90 | 23.79 | 31310 | 7259 | 4.26% |
| 2025-07-22 | 23.00 | 23.17 | 0.11 | 0.48% | 22.79 | 23.58 | 23457 | 5398 | 3.19% |
| 2025-07-21 | 22.69 | 23.06 | 0.33 | 1.45% | 22.58 | 23.08 | 21176 | 4841 | 2.88% |
| 2025-07-18 | 22.49 | 22.73 | 0.21 | 0.93% | 22.42 | 22.80 | 17512 | 3958 | 2.38% |
| 2025-07-17 | 22.42 | 22.52 | 0.18 | 0.81% | 22.15 | 22.56 | 12228 | 2744 | 1.66% |
| 2025-07-16 | 22.20 | 22.34 | 0.13 | 0.59% | 22.04 | 22.43 | 11920 | 2661 | 1.62% |
| 2025-07-15 | 22.53 | 22.21 | -0.30 | -1.33% | 21.98 | 22.60 | 16848 | 3744 | 2.29% |
| 2025-07-14 | 22.30 | 22.51 | 0.21 | 0.94% | 22.21 | 22.55 | 14669 | 3288 | 2.00% |
| 2025-07-11 | 22.24 | 22.30 | -0.05 | -0.22% | 22.07 | 22.36 | 12957 | 2879 | 1.76% |
| 2025-07-10 | 22.47 | 22.35 | -0.21 | -0.93% | 22.21 | 22.59 | 14142 | 3163 | 1.93% |
| 2025-07-09 | 22.50 | 22.56 | 0.06 | 0.27% | 22.41 | 22.84 | 19735 | 4456 | 2.69% |
| 2025-07-08 | 22.14 | 22.50 | 0.36 | 1.63% | 22.04 | 22.57 | 20034 | 4484 | 2.73% |
| 2025-07-07 | 21.90 | 22.14 | 0.14 | 0.64% | 21.87 | 22.15 | 10698 | 2353 | 1.46% |
| 2025-07-04 | 22.40 | 22.00 | -0.46 | -2.05% | 21.91 | 22.40 | 18612 | 4110 | 2.53% |
| 2025-07-03 | 22.26 | 22.46 | 0.19 | 0.85% | 22.09 | 22.59 | 19369 | 4328 | 2.64% |
| 2025-07-02 | 22.23 | 22.27 | -0.02 | -0.09% | 22.08 | 22.42 | 15083 | 3345 | 2.05% |
| 2025-07-01 | 22.48 | 22.29 | -0.19 | -0.85% | 22.03 | 22.55 | 21732 | 4838 | 2.96% |
| 2025-06-30 | 22.54 | 22.48 | -0.06 | -0.27% | 22.21 | 22.56 | 19079 | 4271 | 2.60% |
| 2025-06-27 | 22.45 | 22.54 | 0.15 | 0.67% | 22.21 | 22.89 | 29510 | 6635 | 4.02% |
| 2025-06-26 | 22.48 | 22.39 | -0.19 | -0.84% | 22.36 | 23.12 | 29431 | 6685 | 4.01% |
| 2025-06-25 | 22.50 | 22.58 | -0.22 | -0.96% | 22.31 | 22.87 | 33477 | 7537 | 4.56% |
| 2025-06-24 | 21.91 | 22.80 | 0.89 | 4.06% | 21.75 | 22.84 | 43131 | 9695 | 5.87% |
| 2025-06-23 | 21.46 | 21.91 | 0.18 | 0.83% | 21.32 | 21.98 | 25430 | 5535 | 3.46% |
| 2025-06-20 | 21.13 | 21.73 | 0.49 | 2.31% | 21.13 | 22.10 | 34495 | 7489 | 4.70% |
| 2025-06-19 | 21.25 | 21.24 | -0.17 | -0.79% | 21.16 | 22.10 | 29863 | 6474 | 4.07% |
| 2025-06-18 | 21.48 | 21.41 | -0.07 | -0.33% | 21.00 | 21.61 | 13383 | 2845 | 1.82% |
| 2025-06-17 | 21.32 | 21.48 | 0.23 | 1.08% | 21.07 | 21.94 | 21607 | 4635 | 2.94% |
| 2025-06-16 | 20.91 | 21.25 | 0.25 | 1.19% | 20.91 | 21.35 | 10222 | 2162 | 1.39% |
| 2025-06-13 | 21.52 | 21.00 | -0.62 | -2.87% | 20.94 | 21.58 | 17978 | 3808 | 2.45% |
| 2025-06-12 | 21.67 | 21.62 | -0.05 | -0.23% | 21.40 | 21.82 | 20526 | 4429 | 2.79% |
| 2025-06-11 | 22.15 | 21.67 | -0.32 | -1.46% | 21.61 | 22.18 | 31098 | 6779 | 4.23% |
| 2025-06-10 | 21.26 | 22.34 | 1.01 | 4.74% | 21.26 | 23.00 | 62950 | 14040 | 8.57% |
| 2025-06-09 | 20.99 | 21.33 | 0.35 | 1.67% | 20.93 | 21.35 | 14338 | 3047 | 1.95% |