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 | 24.430 | 24.340 | 0.070 | 0.29% | 23.910 | 24.490 | 14657 | 3545 | 3.10% |
| 2025-09-15 | 24.160 | 24.270 | 0.150 | 0.62% | 23.880 | 24.470 | 11052 | 2679 | 2.34% |
| 2025-09-12 | 24.490 | 24.120 | -0.370 | -1.51% | 24.010 | 24.750 | 22405 | 5443 | 4.75% |
| 2025-09-11 | 24.590 | 24.490 | -0.250 | -1.01% | 23.850 | 24.600 | 28569 | 6903 | 6.05% |
| 2025-09-10 | 24.620 | 24.740 | -0.030 | -0.12% | 24.340 | 25.090 | 23975 | 5906 | 5.08% |
| 2025-09-09 | 25.600 | 24.770 | -0.810 | -3.17% | 24.600 | 25.600 | 30162 | 7526 | 6.39% |
| 2025-09-08 | 25.900 | 25.580 | -0.550 | -2.10% | 25.450 | 26.330 | 46411 | 11963 | 9.83% |
| 2025-09-05 | 24.990 | 26.130 | 1.120 | 4.48% | 24.860 | 26.760 | 65307 | 16865 | 13.83% |
| 2025-09-04 | 25.470 | 25.010 | -0.300 | -1.19% | 24.330 | 25.490 | 47995 | 11965 | 10.17% |
| 2025-09-03 | 24.730 | 25.310 | 0.740 | 3.01% | 24.580 | 25.500 | 59457 | 14925 | 12.60% |
| 2025-09-02 | 24.650 | 24.570 | -0.050 | -0.20% | 24.090 | 24.950 | 38696 | 9515 | 8.20% |
| 2025-09-01 | 24.670 | 24.620 | 0.070 | 0.29% | 24.280 | 24.860 | 26623 | 6542 | 5.64% |
| 2025-08-29 | 23.940 | 24.550 | 0.610 | 2.55% | 23.700 | 24.740 | 29135 | 7098 | 6.17% |
| 2025-08-28 | 23.960 | 23.940 | 0.150 | 0.63% | 23.100 | 24.050 | 30855 | 7269 | 6.54% |
| 2025-08-27 | 24.550 | 23.790 | -0.720 | -2.94% | 23.740 | 24.740 | 32618 | 7935 | 6.91% |
| 2025-08-26 | 24.670 | 24.510 | -0.150 | -0.61% | 24.380 | 24.890 | 21052 | 5187 | 4.46% |
| 2025-08-25 | 24.820 | 24.660 | -0.150 | -0.60% | 24.240 | 24.860 | 34030 | 8339 | 7.21% |
| 2025-08-22 | 25.300 | 24.810 | -0.380 | -1.51% | 24.450 | 25.340 | 34345 | 8519 | 7.28% |
| 2025-08-21 | 25.480 | 25.190 | -0.490 | -1.91% | 24.800 | 26.360 | 53437 | 13620 | 11.32% |
| 2025-08-20 | 25.300 | 25.680 | 0.680 | 2.72% | 24.550 | 25.960 | 77102 | 19491 | 16.33% |
| 2025-08-19 | 24.830 | 25.000 | 0.540 | 2.21% | 24.460 | 26.500 | 66492 | 16832 | 14.09% |
| 2025-08-18 | 23.200 | 24.460 | 1.270 | 5.48% | 23.100 | 24.500 | 60067 | 14341 | 12.72% |
| 2025-08-15 | 22.300 | 23.190 | 1.030 | 4.65% | 22.100 | 23.330 | 41415 | 9480 | 8.77% |
| 2025-08-14 | 23.050 | 22.160 | -0.970 | -4.19% | 22.060 | 23.280 | 38025 | 8627 | 8.06% |
| 2025-08-13 | 22.770 | 23.130 | 0.360 | 1.58% | 22.460 | 23.180 | 32715 | 7468 | 6.93% |
| 2025-08-12 | 23.030 | 22.770 | -0.260 | -1.13% | 22.610 | 23.220 | 23613 | 5392 | 5.00% |
| 2025-08-11 | 22.980 | 23.030 | -0.040 | -0.17% | 22.560 | 23.160 | 26719 | 6122 | 5.66% |
| 2025-08-08 | 23.010 | 23.070 | -0.010 | -0.04% | 22.880 | 23.360 | 25138 | 5804 | 5.33% |
| 2025-08-07 | 23.000 | 23.080 | -0.060 | -0.26% | 22.830 | 23.370 | 29378 | 6779 | 6.22% |
| 2025-08-06 | 23.320 | 23.140 | -0.210 | -0.90% | 22.840 | 23.570 | 41240 | 9512 | 8.74% |
| 2025-08-05 | 23.920 | 23.350 | -0.770 | -3.19% | 23.170 | 24.470 | 49897 | 11764 | 10.57% |
| 2025-08-04 | 23.430 | 24.120 | 0.240 | 1.01% | 22.800 | 24.150 | 60919 | 14215 | 12.90% |
| 2025-08-01 | 24.760 | 23.880 | -1.210 | -4.82% | 23.880 | 25.600 | 87641 | 21578 | 18.57% |
| 2025-07-31 | 24.670 | 25.090 | -0.010 | -0.04% | 24.130 | 26.470 | 125278 | 31523 | 26.54% |
| 2025-07-30 | 22.700 | 25.100 | 2.120 | 9.23% | 22.400 | 26.960 | 145779 | 35941 | 30.88% |
| 2025-07-29 | 22.000 | 22.980 | 1.020 | 4.64% | 21.900 | 22.990 | 71678 | 16219 | 15.18% |
| 2025-07-28 | 21.720 | 21.960 | 0.010 | 0.05% | 21.720 | 22.440 | 30467 | 6724 | 6.45% |
| 2025-07-25 | 22.800 | 21.950 | 0.070 | 0.32% | 21.910 | 22.890 | 54247 | 12166 | 11.49% |
| 2025-07-24 | 21.170 | 21.880 | 0.610 | 2.87% | 21.170 | 21.880 | 37101 | 8008 | 7.86% |
| 2025-07-23 | 21.250 | 21.270 | 0.020 | 0.09% | 21.170 | 21.660 | 26235 | 5624 | 5.56% |
| 2025-07-22 | 21.600 | 21.250 | 0.050 | 0.24% | 21.100 | 21.600 | 28820 | 6141 | 6.11% |
| 2025-07-21 | 20.680 | 21.200 | 0.580 | 2.81% | 20.490 | 21.200 | 29713 | 6235 | 6.29% |
| 2025-07-18 | 20.760 | 20.620 | -0.040 | -0.19% | 20.400 | 20.860 | 14404 | 2967 | 3.05% |
| 2025-07-17 | 20.680 | 20.660 | -0.010 | -0.05% | 20.630 | 20.920 | 14116 | 2927 | 2.99% |
| 2025-07-16 | 20.600 | 20.670 | 0.070 | 0.34% | 20.460 | 20.950 | 13325 | 2759 | 2.82% |
| 2025-07-15 | 21.280 | 20.600 | -0.660 | -3.10% | 20.430 | 21.300 | 22738 | 4698 | 4.82% |
| 2025-07-14 | 21.180 | 21.260 | 0.000 | 0.00% | 20.980 | 21.350 | 17434 | 3700 | 3.69% |
| 2025-07-11 | 21.090 | 21.260 | 0.080 | 0.38% | 21.090 | 21.570 | 23342 | 4978 | 4.94% |
| 2025-07-10 | 20.960 | 21.180 | 0.390 | 1.88% | 20.580 | 21.360 | 23039 | 4866 | 4.88% |
| 2025-07-09 | 20.840 | 20.790 | 0.010 | 0.05% | 20.680 | 21.200 | 18651 | 3900 | 3.95% |
| 2025-07-08 | 20.460 | 20.780 | 0.380 | 1.86% | 20.400 | 20.940 | 16368 | 3398 | 3.47% |
| 2025-07-07 | 20.610 | 20.400 | -0.260 | -1.26% | 20.330 | 21.000 | 15370 | 3163 | 3.26% |
| 2025-07-04 | 21.320 | 20.660 | -0.660 | -3.10% | 20.630 | 21.480 | 24438 | 5137 | 5.18% |
| 2025-07-03 | 21.180 | 21.320 | 0.200 | 0.95% | 21.040 | 21.540 | 20685 | 4416 | 4.38% |
| 2025-07-02 | 21.510 | 21.120 | -0.520 | -2.40% | 21.000 | 21.520 | 21555 | 4572 | 4.57% |
| 2025-07-01 | 21.240 | 21.640 | 0.400 | 1.88% | 21.160 | 21.830 | 31849 | 6852 | 6.75% |
| 2025-06-30 | 21.900 | 21.240 | 0.000 | 0.00% | 21.050 | 21.900 | 25291 | 5374 | 5.36% |
| 2025-06-27 | 21.100 | 21.240 | 0.140 | 0.66% | 21.070 | 21.580 | 21698 | 4625 | 4.60% |
| 2025-06-26 | 21.350 | 21.100 | -0.070 | -0.33% | 21.080 | 21.400 | 22706 | 4819 | 4.81% |
| 2025-06-25 | 21.410 | 21.170 | -0.160 | -0.75% | 20.870 | 21.410 | 21848 | 4617 | 4.63% |
| 2025-06-24 | 20.870 | 21.330 | 0.480 | 2.30% | 20.790 | 21.370 | 19501 | 4126 | 4.13% |
| 2025-06-23 | 20.420 | 20.850 | 0.420 | 2.06% | 19.940 | 20.860 | 21478 | 4383 | 4.55% |
| 2025-06-20 | 20.220 | 20.430 | 0.110 | 0.54% | 20.100 | 20.590 | 20622 | 4194 | 4.37% |
| 2025-06-19 | 21.680 | 20.320 | -1.090 | -5.09% | 20.260 | 22.000 | 41201 | 8722 | 8.73% |
| 2025-06-18 | 21.700 | 21.410 | -0.210 | -0.97% | 20.960 | 21.700 | 31987 | 6790 | 6.78% |
| 2025-06-17 | 22.000 | 21.620 | -0.200 | -0.92% | 21.400 | 22.470 | 33979 | 7449 | 7.20% |
| 2025-06-16 | 21.560 | 21.820 | 0.220 | 1.02% | 21.250 | 21.980 | 30415 | 6586 | 6.44% |
| 2025-06-13 | 22.880 | 21.600 | -1.470 | -6.37% | 21.580 | 23.060 | 66020 | 14656 | 13.99% |
| 2025-06-12 | 23.000 | 23.070 | -0.160 | -0.69% | 22.810 | 23.500 | 45094 | 10419 | 9.55% |
| 2025-06-11 | 22.950 | 23.230 | 0.170 | 0.74% | 22.420 | 23.290 | 57417 | 13097 | 12.16% |
| 2025-06-10 | 22.830 | 23.060 | -0.090 | -0.39% | 22.830 | 24.200 | 83577 | 19534 | 17.70% |
| 2025-06-09 | 21.700 | 23.150 | 1.280 | 5.85% | 21.700 | 23.450 | 88554 | 20318 | 18.76% |