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 | 23.80 | 24.13 | 0.43 | 1.81% | 23.57 | 24.21 | 25890 | 6196 | 6.28% |
| 2025-09-15 | 24.93 | 23.70 | -1.26 | -5.05% | 23.65 | 25.11 | 45757 | 11014 | 11.09% |
| 2025-09-12 | 25.01 | 24.96 | -0.13 | -0.52% | 24.78 | 25.38 | 19514 | 4888 | 4.73% |
| 2025-09-11 | 24.51 | 25.09 | 0.39 | 1.58% | 24.51 | 25.20 | 24556 | 6136 | 5.95% |
| 2025-09-10 | 24.90 | 24.70 | -0.24 | -0.96% | 24.61 | 25.23 | 14930 | 3704 | 3.62% |
| 2025-09-09 | 25.00 | 24.94 | -0.18 | -0.72% | 24.84 | 25.25 | 15008 | 3754 | 3.64% |
| 2025-09-08 | 25.19 | 25.12 | -0.06 | -0.24% | 24.90 | 25.39 | 20613 | 5186 | 5.00% |
| 2025-09-05 | 24.18 | 25.18 | 0.98 | 4.05% | 24.16 | 25.35 | 25770 | 6411 | 6.25% |
| 2025-09-04 | 24.30 | 24.20 | -0.13 | -0.53% | 23.66 | 24.60 | 23568 | 5713 | 5.71% |
| 2025-09-03 | 24.70 | 24.33 | -0.39 | -1.58% | 24.26 | 24.92 | 20194 | 4944 | 4.90% |
| 2025-09-02 | 25.11 | 24.72 | -0.43 | -1.71% | 24.30 | 25.13 | 28031 | 6906 | 6.80% |
| 2025-09-01 | 25.06 | 25.15 | 0.09 | 0.36% | 24.82 | 25.36 | 27685 | 6930 | 6.71% |
| 2025-08-29 | 25.48 | 25.06 | -0.33 | -1.30% | 24.70 | 25.58 | 33625 | 8410 | 8.15% |
| 2025-08-28 | 25.41 | 25.39 | -0.09 | -0.35% | 24.83 | 25.70 | 44741 | 11316 | 10.85% |
| 2025-08-27 | 25.70 | 25.48 | -0.29 | -1.13% | 25.18 | 26.47 | 52465 | 13535 | 12.72% |
| 2025-08-26 | 25.12 | 25.77 | 0.55 | 2.18% | 24.86 | 26.38 | 72460 | 18682 | 17.57% |
| 2025-08-25 | 24.70 | 25.22 | 0.75 | 3.06% | 24.60 | 25.35 | 54792 | 13725 | 13.28% |
| 2025-08-22 | 24.86 | 24.47 | -0.29 | -1.17% | 24.33 | 24.86 | 28327 | 6942 | 6.87% |
| 2025-08-21 | 24.90 | 24.76 | -0.24 | -0.96% | 24.58 | 25.45 | 46100 | 11480 | 11.18% |
| 2025-08-20 | 24.61 | 25.00 | 0.39 | 1.58% | 24.10 | 25.50 | 62986 | 15631 | 15.27% |
| 2025-08-19 | 23.89 | 24.61 | 1.06 | 4.50% | 23.46 | 25.58 | 86805 | 21233 | 21.05% |
| 2025-08-18 | 23.67 | 23.55 | -0.12 | -0.51% | 23.41 | 23.81 | 36706 | 8645 | 8.90% |
| 2025-08-15 | 23.63 | 23.67 | -0.04 | -0.17% | 23.61 | 23.95 | 29001 | 6883 | 7.03% |
| 2025-08-14 | 24.42 | 23.71 | -0.72 | -2.95% | 23.61 | 24.70 | 43205 | 10331 | 10.48% |
| 2025-08-13 | 24.72 | 24.43 | -0.32 | -1.29% | 24.30 | 24.86 | 49500 | 12162 | 12.00% |
| 2025-08-12 | 23.66 | 24.75 | 1.07 | 4.52% | 23.66 | 25.50 | 115351 | 28720 | 27.97% |
| 2025-08-11 | 22.10 | 23.68 | 1.60 | 7.25% | 22.00 | 23.89 | 72091 | 16755 | 17.48% |
| 2025-08-08 | 22.07 | 22.08 | -0.06 | -0.27% | 22.01 | 22.33 | 18749 | 4148 | 4.55% |
| 2025-08-07 | 22.46 | 22.14 | -0.34 | -1.51% | 22.10 | 22.46 | 18814 | 4178 | 4.56% |
| 2025-08-06 | 22.25 | 22.48 | 0.26 | 1.17% | 22.00 | 22.69 | 33247 | 7405 | 8.06% |
| 2025-08-05 | 21.69 | 22.22 | 0.39 | 1.79% | 21.69 | 22.30 | 30583 | 6765 | 7.41% |
| 2025-08-04 | 21.18 | 21.83 | 0.59 | 2.78% | 21.00 | 21.90 | 27175 | 5865 | 6.59% |
| 2025-08-01 | 20.95 | 21.24 | 0.25 | 1.19% | 20.66 | 21.28 | 17268 | 3638 | 4.19% |
| 2025-07-31 | 21.20 | 20.99 | -0.29 | -1.36% | 20.91 | 21.40 | 15470 | 3264 | 3.87% |
| 2025-07-30 | 21.38 | 21.28 | -0.11 | -0.51% | 21.15 | 21.53 | 17229 | 3676 | 4.31% |
| 2025-07-29 | 21.44 | 21.39 | -0.02 | -0.09% | 21.26 | 21.64 | 15960 | 3417 | 3.99% |
| 2025-07-28 | 21.30 | 21.41 | 0.02 | 0.09% | 21.27 | 21.58 | 19076 | 4084 | 4.77% |
| 2025-07-25 | 21.29 | 21.39 | 0.02 | 0.09% | 21.29 | 21.50 | 15674 | 3351 | 3.92% |
| 2025-07-24 | 21.37 | 21.37 | -0.05 | -0.23% | 21.23 | 21.42 | 21924 | 4672 | 5.48% |
| 2025-07-23 | 21.49 | 21.42 | -0.07 | -0.33% | 21.32 | 21.87 | 25725 | 5529 | 6.43% |
| 2025-07-22 | 22.15 | 21.49 | -0.66 | -2.98% | 21.40 | 22.19 | 47113 | 10167 | 11.78% |
| 2025-07-21 | 21.55 | 22.15 | 0.62 | 2.88% | 21.35 | 22.35 | 69458 | 15300 | 17.36% |
| 2025-07-18 | 21.00 | 21.53 | 0.61 | 2.92% | 20.94 | 21.85 | 41032 | 8800 | 10.26% |
| 2025-07-17 | 21.08 | 20.92 | -0.16 | -0.76% | 20.86 | 21.21 | 19265 | 4037 | 4.82% |
| 2025-07-16 | 21.07 | 21.08 | 0.01 | 0.05% | 20.99 | 21.47 | 32070 | 6782 | 8.02% |
| 2025-07-15 | 20.66 | 21.07 | 0.33 | 1.59% | 20.60 | 21.40 | 42832 | 9038 | 10.71% |
| 2025-07-14 | 20.26 | 20.74 | 0.48 | 2.37% | 20.26 | 20.86 | 24237 | 4988 | 6.06% |
| 2025-07-11 | 20.16 | 20.26 | 0.10 | 0.50% | 20.08 | 20.34 | 13872 | 2804 | 3.47% |
| 2025-07-10 | 20.25 | 20.16 | -0.11 | -0.54% | 20.04 | 20.29 | 12950 | 2608 | 3.24% |
| 2025-07-09 | 20.18 | 20.27 | 0.06 | 0.30% | 20.12 | 20.46 | 19356 | 3926 | 4.84% |
| 2025-07-08 | 20.03 | 20.21 | 0.13 | 0.65% | 20.03 | 20.25 | 12645 | 2548 | 3.16% |
| 2025-07-07 | 20.00 | 20.08 | 0.14 | 0.70% | 19.83 | 20.11 | 9764 | 1951 | 2.44% |
| 2025-07-04 | 20.14 | 19.94 | -0.24 | -1.19% | 19.88 | 20.20 | 12634 | 2527 | 3.16% |
| 2025-07-03 | 20.14 | 20.18 | 0.07 | 0.35% | 20.11 | 20.35 | 14610 | 2958 | 3.65% |
| 2025-07-02 | 20.24 | 20.11 | -0.13 | -0.64% | 20.00 | 20.32 | 12705 | 2559 | 3.18% |
| 2025-07-01 | 19.91 | 20.24 | 0.25 | 1.25% | 19.85 | 20.35 | 26282 | 5304 | 6.57% |
| 2025-06-30 | 20.30 | 19.99 | -0.31 | -1.53% | 19.94 | 20.37 | 28080 | 5653 | 7.02% |
| 2025-06-27 | 19.97 | 20.30 | 0.40 | 2.01% | 19.77 | 20.47 | 30318 | 6122 | 7.58% |
| 2025-06-26 | 20.07 | 19.90 | -0.18 | -0.90% | 19.87 | 20.17 | 13759 | 2746 | 3.44% |
| 2025-06-25 | 19.98 | 20.08 | 0.10 | 0.50% | 19.89 | 20.16 | 13812 | 2765 | 3.45% |
| 2025-06-24 | 19.47 | 19.98 | 0.47 | 2.41% | 19.46 | 20.08 | 24240 | 4812 | 6.06% |
| 2025-06-23 | 18.99 | 19.51 | 0.34 | 1.77% | 18.99 | 19.60 | 17599 | 3419 | 4.40% |
| 2025-06-20 | 19.29 | 19.17 | -0.24 | -1.24% | 19.10 | 19.54 | 12982 | 2497 | 3.24% |
| 2025-06-19 | 19.12 | 19.41 | 0.25 | 1.30% | 18.95 | 19.49 | 17869 | 3444 | 4.47% |
| 2025-06-18 | 19.26 | 19.16 | -0.14 | -0.73% | 19.07 | 19.32 | 9548 | 1830 | 2.39% |
| 2025-06-17 | 19.85 | 19.30 | -0.41 | -2.08% | 19.24 | 19.85 | 19980 | 3885 | 4.99% |
| 2025-06-16 | 19.31 | 19.71 | 0.30 | 1.55% | 19.02 | 20.04 | 24295 | 4745 | 6.07% |
| 2025-06-13 | 19.53 | 19.41 | -0.12 | -0.61% | 19.18 | 19.61 | 24226 | 4701 | 6.06% |
| 2025-06-12 | 19.36 | 19.53 | 0.06 | 0.31% | 19.28 | 19.56 | 11601 | 2259 | 2.90% |
| 2025-06-11 | 19.05 | 19.47 | 0.37 | 1.94% | 19.05 | 19.53 | 13333 | 2587 | 3.33% |
| 2025-06-10 | 19.40 | 19.10 | -0.23 | -1.19% | 19.00 | 19.40 | 15846 | 3044 | 3.96% |
| 2025-06-09 | 19.24 | 19.33 | 0.08 | 0.42% | 19.17 | 19.42 | 16174 | 3122 | 4.04% |