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 | 24.75 | 24.92 | 0.17 | 0.69% | 24.24 | 24.97 | 56972 | 14010 | 9.68% |
| 2025-09-15 | 24.78 | 24.75 | 0.10 | 0.41% | 24.50 | 24.95 | 50324 | 12419 | 8.55% |
| 2025-09-12 | 25.15 | 24.65 | -0.60 | -2.38% | 24.62 | 25.24 | 59029 | 14665 | 10.03% |
| 2025-09-11 | 25.10 | 25.25 | -0.02 | -0.08% | 24.69 | 25.46 | 73133 | 18360 | 12.42% |
| 2025-09-10 | 25.39 | 25.27 | -0.10 | -0.39% | 24.60 | 25.58 | 92813 | 23260 | 15.76% |
| 2025-09-09 | 25.50 | 25.37 | -0.49 | -1.89% | 25.17 | 25.86 | 88571 | 22557 | 15.04% |
| 2025-09-08 | 26.35 | 25.86 | -0.49 | -1.86% | 25.39 | 26.39 | 194599 | 50272 | 33.05% |
| 2025-09-05 | 23.76 | 26.35 | 2.40 | 10.02% | 23.76 | 26.35 | 155038 | 39040 | 26.33% |
| 2025-09-04 | 23.79 | 23.95 | 0.39 | 1.66% | 23.56 | 24.72 | 132898 | 32150 | 22.57% |
| 2025-09-03 | 24.05 | 23.56 | -0.36 | -1.51% | 23.40 | 24.19 | 80355 | 19136 | 13.65% |
| 2025-09-02 | 24.44 | 23.92 | -0.50 | -2.05% | 23.65 | 24.45 | 151588 | 36343 | 25.75% |
| 2025-09-01 | 23.60 | 24.42 | 2.22 | 10.00% | 23.60 | 24.42 | 78060 | 18930 | 13.26% |
| 2025-08-29 | 22.24 | 22.20 | -0.05 | -0.22% | 22.02 | 22.46 | 28203 | 6270 | 4.79% |
| 2025-08-28 | 22.36 | 22.25 | -0.21 | -0.93% | 21.43 | 22.69 | 54104 | 11966 | 9.19% |
| 2025-08-27 | 23.25 | 22.46 | -0.79 | -3.40% | 22.45 | 23.54 | 54745 | 12628 | 9.30% |
| 2025-08-26 | 23.12 | 23.25 | 0.13 | 0.56% | 22.83 | 23.41 | 53064 | 12312 | 9.01% |
| 2025-08-25 | 22.90 | 23.12 | 0.23 | 1.00% | 22.73 | 23.45 | 55590 | 12832 | 9.44% |
| 2025-08-22 | 22.97 | 22.89 | -0.09 | -0.39% | 22.81 | 23.04 | 37197 | 8523 | 6.32% |
| 2025-08-21 | 23.19 | 22.98 | -0.18 | -0.78% | 22.85 | 23.30 | 46581 | 10751 | 7.91% |
| 2025-08-20 | 22.97 | 23.16 | 0.09 | 0.39% | 22.82 | 23.16 | 34996 | 8035 | 5.94% |
| 2025-08-19 | 23.12 | 23.07 | 0.12 | 0.52% | 22.60 | 23.13 | 49380 | 11321 | 8.39% |
| 2025-08-18 | 23.19 | 22.95 | -0.01 | -0.04% | 22.86 | 23.27 | 50213 | 11586 | 8.53% |
| 2025-08-15 | 22.83 | 22.96 | 0.14 | 0.61% | 22.83 | 23.30 | 48512 | 11185 | 8.24% |
| 2025-08-14 | 23.31 | 22.82 | -0.48 | -2.06% | 22.70 | 23.33 | 39064 | 8983 | 6.63% |
| 2025-08-13 | 23.49 | 23.30 | -0.10 | -0.43% | 23.18 | 23.55 | 37188 | 8663 | 6.32% |
| 2025-08-12 | 23.71 | 23.40 | -0.31 | -1.31% | 23.31 | 23.75 | 30777 | 7219 | 5.23% |
| 2025-08-11 | 23.22 | 23.71 | 0.51 | 2.20% | 23.22 | 23.95 | 48417 | 11466 | 8.22% |
| 2025-08-08 | 23.33 | 23.20 | -0.05 | -0.22% | 22.90 | 23.33 | 32771 | 7574 | 5.57% |
| 2025-08-07 | 23.39 | 23.25 | -0.28 | -1.19% | 23.22 | 23.63 | 42369 | 9909 | 7.20% |
| 2025-08-06 | 23.20 | 23.53 | 0.33 | 1.42% | 23.10 | 23.74 | 65275 | 15356 | 11.09% |
| 2025-08-05 | 23.02 | 23.20 | 0.24 | 1.05% | 22.81 | 23.30 | 55313 | 12753 | 9.39% |
| 2025-08-04 | 22.21 | 22.96 | 0.60 | 2.68% | 22.04 | 22.97 | 41628 | 9448 | 7.07% |
| 2025-08-01 | 22.37 | 22.36 | -0.01 | -0.04% | 22.35 | 22.67 | 28785 | 6472 | 4.89% |
| 2025-07-31 | 22.25 | 22.37 | 0.06 | 0.27% | 22.23 | 23.19 | 56980 | 12941 | 9.68% |
| 2025-07-30 | 22.72 | 22.31 | -0.47 | -2.06% | 22.20 | 22.78 | 35251 | 7904 | 5.99% |
| 2025-07-29 | 22.70 | 22.78 | 0.03 | 0.13% | 22.59 | 23.08 | 36704 | 8352 | 6.23% |
| 2025-07-28 | 22.86 | 22.75 | -0.12 | -0.52% | 22.50 | 22.92 | 39649 | 8999 | 6.73% |
| 2025-07-25 | 22.26 | 22.87 | 0.55 | 2.46% | 22.26 | 23.18 | 83895 | 19107 | 14.25% |
| 2025-07-24 | 22.10 | 22.32 | 0.22 | 1.00% | 22.00 | 22.50 | 37758 | 8404 | 6.41% |
| 2025-07-23 | 22.50 | 22.10 | -0.31 | -1.38% | 22.08 | 22.56 | 37234 | 8279 | 6.32% |
| 2025-07-22 | 22.26 | 22.41 | 0.23 | 1.04% | 22.16 | 22.44 | 42161 | 9415 | 7.16% |
| 2025-07-21 | 22.05 | 22.18 | 0.07 | 0.32% | 22.00 | 22.30 | 24908 | 5528 | 4.23% |
| 2025-07-18 | 22.20 | 22.11 | -0.01 | -0.05% | 22.01 | 22.27 | 25955 | 5740 | 4.41% |
| 2025-07-17 | 21.94 | 22.12 | 0.01 | 0.05% | 21.94 | 22.14 | 21325 | 4707 | 3.62% |
| 2025-07-16 | 22.03 | 22.11 | 0.14 | 0.64% | 21.91 | 22.30 | 22316 | 4933 | 3.79% |
| 2025-07-15 | 22.21 | 21.97 | -0.21 | -0.95% | 21.79 | 22.21 | 23915 | 5247 | 4.06% |
| 2025-07-14 | 22.41 | 22.18 | -0.06 | -0.27% | 22.10 | 22.41 | 23376 | 5197 | 3.97% |
| 2025-07-11 | 22.33 | 22.24 | -0.09 | -0.40% | 21.55 | 22.49 | 35800 | 7958 | 6.08% |
| 2025-07-10 | 22.13 | 22.33 | 0.22 | 1.00% | 22.06 | 22.88 | 68166 | 15310 | 11.58% |
| 2025-07-09 | 22.00 | 22.11 | 0.13 | 0.59% | 21.87 | 22.33 | 48932 | 10827 | 8.31% |
| 2025-07-08 | 21.43 | 21.98 | 0.55 | 2.57% | 21.34 | 22.38 | 57207 | 12574 | 9.72% |
| 2025-07-07 | 21.36 | 21.43 | 0.03 | 0.14% | 21.30 | 21.52 | 15012 | 3210 | 2.55% |
| 2025-07-04 | 21.44 | 21.40 | -0.31 | -1.43% | 21.32 | 21.76 | 25126 | 5396 | 4.27% |
| 2025-07-03 | 21.66 | 21.71 | -0.12 | -0.55% | 21.58 | 21.92 | 25779 | 5591 | 4.38% |
| 2025-07-02 | 21.98 | 21.83 | -0.02 | -0.09% | 21.57 | 21.98 | 25719 | 5586 | 4.37% |
| 2025-07-01 | 22.30 | 21.85 | -0.04 | -0.18% | 21.60 | 22.30 | 32729 | 7162 | 5.56% |
| 2025-06-30 | 21.37 | 21.89 | 0.54 | 2.53% | 21.27 | 21.95 | 39757 | 8642 | 6.75% |
| 2025-06-27 | 21.16 | 21.35 | 0.24 | 1.14% | 21.16 | 21.50 | 24143 | 5153 | 4.10% |
| 2025-06-26 | 21.38 | 21.11 | -0.27 | -1.26% | 21.10 | 21.52 | 29247 | 6226 | 4.97% |
| 2025-06-25 | 21.66 | 21.38 | 0.02 | 0.09% | 21.28 | 21.78 | 25964 | 5569 | 4.41% |
| 2025-06-24 | 20.76 | 21.36 | 0.64 | 3.09% | 20.76 | 21.41 | 32149 | 6832 | 5.46% |
| 2025-06-23 | 20.35 | 20.72 | 0.17 | 0.83% | 20.22 | 20.86 | 24303 | 5026 | 4.13% |
| 2025-06-20 | 20.81 | 20.55 | -0.26 | -1.25% | 20.53 | 21.07 | 20686 | 4278 | 3.51% |
| 2025-06-19 | 21.23 | 20.81 | -0.46 | -2.16% | 20.71 | 21.44 | 26844 | 5654 | 4.56% |
| 2025-06-18 | 21.53 | 21.27 | -0.23 | -1.07% | 20.60 | 21.53 | 34281 | 7243 | 5.82% |
| 2025-06-17 | 21.70 | 21.50 | -0.15 | -0.69% | 21.26 | 21.77 | 26522 | 5698 | 4.50% |
| 2025-06-16 | 21.48 | 21.86 | 0.15 | 0.69% | 21.48 | 21.97 | 36287 | 7902 | 6.16% |
| 2025-06-13 | 22.18 | 21.71 | -0.46 | -2.07% | 21.66 | 22.41 | 40084 | 8787 | 6.81% |
| 2025-06-12 | 22.59 | 22.17 | -0.54 | -2.38% | 22.09 | 22.59 | 50608 | 11265 | 8.60% |
| 2025-06-11 | 22.93 | 22.71 | -0.39 | -1.69% | 22.35 | 23.08 | 74874 | 16929 | 12.72% |
| 2025-06-10 | 22.50 | 23.10 | 0.51 | 2.26% | 22.46 | 23.64 | 122765 | 28325 | 20.85% |
| 2025-06-09 | 22.41 | 22.59 | 0.06 | 0.27% | 22.39 | 22.90 | 49654 | 11191 | 8.43% |