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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 23.49 | 24.11 | 0.62 | 2.64% | 23.40 | 24.83 | 119965 | 29042 | 2.80% |
| 2025-09-12 | 24.17 | 23.49 | -0.68 | -2.81% | 23.45 | 24.37 | 126028 | 30003 | 2.95% |
| 2025-09-11 | 23.50 | 24.17 | 0.68 | 2.89% | 23.50 | 24.20 | 167140 | 40136 | 3.91% |
| 2025-09-10 | 22.94 | 23.49 | 0.55 | 2.40% | 22.65 | 23.93 | 139019 | 32412 | 3.25% |
| 2025-09-09 | 22.46 | 22.94 | 0.47 | 2.09% | 22.26 | 24.08 | 191880 | 44542 | 4.49% |
| 2025-09-08 | 22.00 | 22.47 | 0.47 | 2.14% | 21.88 | 22.48 | 89863 | 19930 | 2.10% |
| 2025-09-05 | 21.85 | 22.00 | 0.11 | 0.50% | 21.53 | 22.00 | 62291 | 13571 | 1.46% |
| 2025-09-04 | 21.33 | 21.89 | -0.22 | -1.00% | 21.33 | 22.39 | 105037 | 23142 | 2.46% |
| 2025-09-03 | 23.19 | 22.11 | -1.08 | -4.66% | 22.04 | 23.47 | 110145 | 24972 | 2.58% |
| 2025-09-02 | 23.79 | 23.19 | -0.60 | -2.52% | 22.77 | 23.89 | 115397 | 26665 | 2.70% |
| 2025-09-01 | 24.10 | 23.79 | -0.44 | -1.82% | 23.72 | 24.30 | 85230 | 20371 | 1.99% |
| 2025-08-29 | 24.26 | 24.23 | -0.03 | -0.12% | 23.91 | 24.38 | 93285 | 22469 | 2.18% |
| 2025-08-28 | 24.06 | 24.26 | 0.24 | 1.00% | 22.65 | 24.55 | 193097 | 45450 | 4.51% |
| 2025-08-27 | 25.34 | 24.02 | -1.37 | -5.40% | 24.00 | 25.36 | 161870 | 40168 | 3.78% |
| 2025-08-26 | 25.61 | 25.39 | -0.21 | -0.82% | 25.18 | 25.82 | 140985 | 35891 | 3.30% |
| 2025-08-25 | 24.60 | 25.60 | 1.00 | 4.07% | 24.35 | 26.07 | 234078 | 59062 | 5.47% |
| 2025-08-22 | 24.46 | 24.60 | 0.14 | 0.57% | 24.07 | 24.88 | 153728 | 37683 | 3.59% |
| 2025-08-21 | 24.10 | 24.46 | 0.29 | 1.20% | 23.94 | 24.84 | 157032 | 38252 | 3.67% |
| 2025-08-20 | 24.07 | 24.17 | 0.10 | 0.42% | 23.91 | 24.45 | 123883 | 30004 | 2.90% |
| 2025-08-19 | 24.52 | 24.07 | -0.45 | -1.84% | 23.90 | 24.58 | 129352 | 31232 | 3.02% |
| 2025-08-18 | 24.54 | 24.52 | -0.07 | -0.28% | 24.29 | 24.90 | 149318 | 36608 | 3.49% |
| 2025-08-15 | 24.71 | 24.59 | -0.42 | -1.68% | 24.40 | 25.00 | 168850 | 41499 | 3.95% |
| 2025-08-14 | 26.60 | 25.01 | -1.59 | -5.98% | 25.00 | 26.72 | 250232 | 63890 | 5.85% |
| 2025-08-13 | 25.53 | 26.60 | 0.62 | 2.39% | 25.50 | 26.85 | 249627 | 65845 | 5.84% |
| 2025-08-12 | 26.33 | 25.98 | -0.35 | -1.33% | 25.81 | 27.03 | 267224 | 70049 | 6.25% |
| 2025-08-11 | 24.95 | 26.33 | 1.50 | 6.04% | 24.60 | 27.31 | 387250 | 102385 | 9.05% |
| 2025-08-08 | 23.68 | 24.83 | 0.89 | 3.72% | 23.68 | 25.16 | 253737 | 62821 | 5.93% |
| 2025-08-07 | 24.17 | 23.94 | -0.29 | -1.20% | 23.63 | 24.37 | 192328 | 45964 | 4.50% |
| 2025-08-06 | 23.55 | 24.23 | 0.53 | 2.24% | 23.35 | 24.55 | 230492 | 55692 | 5.39% |
| 2025-08-05 | 23.43 | 23.70 | 0.14 | 0.59% | 23.27 | 24.10 | 236057 | 55706 | 5.52% |
| 2025-08-04 | 22.99 | 23.56 | 0.38 | 1.64% | 22.91 | 23.80 | 254577 | 59639 | 5.95% |
| 2025-08-01 | 24.59 | 23.18 | -0.59 | -2.48% | 22.58 | 24.70 | 432338 | 101330 | 10.11% |
| 2025-07-31 | 21.61 | 23.77 | 2.16 | 10.00% | 21.40 | 23.77 | 243546 | 56988 | 5.69% |
| 2025-07-30 | 21.45 | 21.61 | 0.16 | 0.75% | 21.27 | 22.29 | 170542 | 36985 | 3.99% |
| 2025-07-29 | 21.06 | 21.45 | 0.28 | 1.32% | 20.92 | 21.74 | 125394 | 26787 | 2.93% |
| 2025-07-28 | 20.93 | 21.17 | 0.26 | 1.24% | 20.87 | 21.36 | 98291 | 20786 | 2.30% |
| 2025-07-25 | 20.71 | 20.91 | 0.20 | 0.97% | 20.58 | 21.00 | 94564 | 19683 | 2.21% |
| 2025-07-24 | 20.60 | 20.71 | 0.12 | 0.58% | 20.45 | 20.95 | 89501 | 18456 | 2.09% |
| 2025-07-23 | 20.88 | 20.59 | -0.23 | -1.10% | 20.52 | 21.26 | 106102 | 22131 | 2.48% |
| 2025-07-22 | 20.68 | 20.82 | 0.04 | 0.19% | 20.62 | 21.19 | 109154 | 22797 | 2.55% |
| 2025-07-21 | 20.69 | 20.78 | -0.01 | -0.05% | 20.47 | 20.83 | 96179 | 19840 | 2.25% |
| 2025-07-18 | 20.44 | 20.79 | 0.34 | 1.66% | 20.35 | 21.00 | 135887 | 28110 | 3.18% |
| 2025-07-17 | 20.34 | 20.45 | 0.12 | 0.59% | 20.15 | 20.52 | 76073 | 15474 | 1.78% |
| 2025-07-16 | 20.15 | 20.33 | 0.38 | 1.90% | 19.82 | 20.46 | 83561 | 16892 | 1.95% |
| 2025-07-15 | 20.00 | 19.95 | -0.14 | -0.70% | 19.76 | 20.12 | 53990 | 10743 | 1.26% |
| 2025-07-14 | 20.02 | 20.09 | 0.05 | 0.25% | 19.97 | 20.18 | 59566 | 11962 | 1.39% |
| 2025-07-11 | 19.85 | 20.04 | 0.07 | 0.35% | 19.81 | 20.10 | 60096 | 11996 | 1.41% |
| 2025-07-10 | 19.80 | 19.97 | 0.17 | 0.86% | 19.61 | 20.06 | 66138 | 13116 | 1.55% |
| 2025-07-09 | 20.06 | 19.80 | -0.32 | -1.59% | 19.80 | 20.16 | 80432 | 16057 | 1.88% |
| 2025-07-08 | 20.35 | 20.12 | -0.32 | -1.57% | 20.02 | 20.63 | 89642 | 18081 | 2.10% |
| 2025-07-07 | 20.10 | 20.44 | 0.24 | 1.19% | 19.99 | 20.60 | 79384 | 16128 | 1.86% |
| 2025-07-04 | 20.56 | 20.20 | -0.03 | -0.15% | 20.11 | 20.58 | 116723 | 23780 | 2.73% |
| 2025-07-03 | 20.15 | 20.23 | 0.08 | 0.40% | 20.08 | 20.56 | 64410 | 13041 | 1.51% |
| 2025-07-02 | 20.51 | 20.15 | -0.39 | -1.90% | 20.12 | 20.54 | 95435 | 19369 | 2.23% |
| 2025-07-01 | 20.64 | 20.54 | 0.05 | 0.24% | 20.29 | 20.75 | 144355 | 29594 | 3.38% |
| 2025-06-30 | 19.83 | 20.49 | 0.64 | 3.22% | 19.83 | 20.64 | 163834 | 33395 | 3.83% |
| 2025-06-27 | 19.75 | 19.85 | -0.03 | -0.15% | 19.70 | 20.44 | 135123 | 27079 | 3.16% |
| 2025-06-26 | 19.00 | 19.88 | 0.71 | 3.70% | 19.00 | 20.69 | 222359 | 44216 | 5.20% |
| 2025-06-25 | 18.83 | 19.17 | 0.36 | 1.91% | 18.75 | 19.28 | 75474 | 14377 | 1.76% |
| 2025-06-24 | 18.60 | 18.81 | 0.08 | 0.43% | 18.50 | 18.86 | 55173 | 10340 | 1.29% |
| 2025-06-23 | 18.01 | 18.73 | 0.60 | 3.31% | 18.01 | 18.78 | 70528 | 13038 | 1.65% |
| 2025-06-20 | 18.45 | 18.13 | -0.36 | -1.95% | 18.08 | 18.54 | 55884 | 10211 | 1.31% |
| 2025-06-19 | 19.11 | 18.49 | -0.84 | -4.35% | 18.38 | 19.32 | 108972 | 20360 | 2.55% |
| 2025-06-18 | 19.56 | 19.33 | -0.23 | -1.18% | 19.29 | 19.76 | 69919 | 13611 | 1.63% |
| 2025-06-17 | 19.57 | 19.56 | -0.05 | -0.25% | 19.20 | 19.66 | 77054 | 14988 | 1.80% |
| 2025-06-16 | 19.53 | 19.61 | -0.07 | -0.36% | 19.46 | 19.88 | 76466 | 15034 | 1.79% |
| 2025-06-13 | 19.85 | 19.68 | -0.18 | -0.91% | 19.55 | 20.20 | 136696 | 27037 | 3.20% |
| 2025-06-12 | 20.00 | 19.86 | -0.17 | -0.85% | 19.81 | 20.24 | 78544 | 15689 | 1.84% |
| 2025-06-11 | 20.18 | 20.03 | -0.17 | -0.84% | 19.92 | 20.29 | 100984 | 20250 | 2.36% |
| 2025-06-10 | 19.55 | 20.20 | 0.59 | 3.01% | 19.45 | 20.56 | 216516 | 43768 | 5.06% |
| 2025-06-09 | 19.03 | 19.61 | 0.54 | 2.83% | 19.03 | 19.77 | 113177 | 21897 | 2.65% |