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 | 24.77 | 24.56 | -0.09 | -0.37% | 24.20 | 25.08 | 71144 | 17475 | 5.01% |
| 2025-09-15 | 23.85 | 24.65 | 1.08 | 4.58% | 23.80 | 25.49 | 139696 | 34690 | 9.83% |
| 2025-09-12 | 23.16 | 23.57 | 0.50 | 2.17% | 22.88 | 23.68 | 67321 | 15689 | 4.74% |
| 2025-09-11 | 22.90 | 23.07 | 0.37 | 1.63% | 22.72 | 23.35 | 60168 | 13868 | 4.23% |
| 2025-09-10 | 22.91 | 22.70 | -0.20 | -0.87% | 22.40 | 23.08 | 68412 | 15537 | 4.81% |
| 2025-09-09 | 24.00 | 22.90 | -1.17 | -4.86% | 22.82 | 24.17 | 90390 | 21057 | 6.36% |
| 2025-09-08 | 24.56 | 24.07 | -0.25 | -1.03% | 23.80 | 24.88 | 111175 | 26926 | 7.82% |
| 2025-09-05 | 24.00 | 24.32 | 0.95 | 4.07% | 23.50 | 24.50 | 160643 | 38641 | 11.30% |
| 2025-09-04 | 23.49 | 23.37 | 0.01 | 0.04% | 22.89 | 23.98 | 67489 | 15836 | 4.75% |
| 2025-09-03 | 24.50 | 23.36 | -0.99 | -4.07% | 23.19 | 24.70 | 74270 | 17683 | 5.23% |
| 2025-09-02 | 24.69 | 24.35 | -0.24 | -0.98% | 23.95 | 24.85 | 87004 | 21176 | 6.12% |
| 2025-09-01 | 25.58 | 24.59 | -0.71 | -2.81% | 24.15 | 25.58 | 202849 | 49739 | 14.27% |
| 2025-08-29 | 23.96 | 25.30 | 2.30 | 10.00% | 23.23 | 25.30 | 237563 | 58191 | 16.71% |
| 2025-08-28 | 23.80 | 23.00 | -1.02 | -4.25% | 22.66 | 24.24 | 107880 | 25196 | 7.59% |
| 2025-08-27 | 24.00 | 24.02 | -0.15 | -0.62% | 23.90 | 24.66 | 68445 | 16616 | 4.82% |
| 2025-08-26 | 24.44 | 24.17 | -0.34 | -1.39% | 23.88 | 24.64 | 56467 | 13703 | 3.97% |
| 2025-08-25 | 23.58 | 24.51 | 1.00 | 4.25% | 23.58 | 24.75 | 109791 | 26664 | 7.72% |
| 2025-08-22 | 22.94 | 23.51 | 0.39 | 1.69% | 22.90 | 23.59 | 52656 | 12240 | 3.70% |
| 2025-08-21 | 23.34 | 23.12 | -0.20 | -0.86% | 23.00 | 23.53 | 44096 | 10237 | 3.10% |
| 2025-08-20 | 23.68 | 23.32 | -0.13 | -0.55% | 23.13 | 23.94 | 79131 | 18649 | 5.57% |
| 2025-08-19 | 23.13 | 23.45 | 0.32 | 1.38% | 22.93 | 23.56 | 103075 | 24062 | 7.25% |
| 2025-08-18 | 21.80 | 23.13 | 1.49 | 6.89% | 21.75 | 23.49 | 163381 | 37080 | 11.49% |
| 2025-08-15 | 21.48 | 21.64 | 0.13 | 0.60% | 21.42 | 21.65 | 30165 | 6508 | 2.12% |
| 2025-08-14 | 21.41 | 21.51 | 0.09 | 0.42% | 21.34 | 21.63 | 30744 | 6603 | 2.16% |
| 2025-08-13 | 21.45 | 21.42 | -0.03 | -0.14% | 21.37 | 21.49 | 13683 | 2932 | 0.96% |
| 2025-08-12 | 21.50 | 21.45 | -0.01 | -0.05% | 21.32 | 21.52 | 13988 | 2992 | 0.98% |
| 2025-08-11 | 21.28 | 21.46 | 0.26 | 1.23% | 21.20 | 21.47 | 23611 | 5041 | 1.66% |
| 2025-08-08 | 21.20 | 21.20 | 0.01 | 0.05% | 21.11 | 21.22 | 10630 | 2251 | 0.75% |
| 2025-08-07 | 21.17 | 21.19 | 0.02 | 0.09% | 21.07 | 21.22 | 12651 | 2678 | 0.89% |
| 2025-08-06 | 21.15 | 21.17 | 0.00 | 0.00% | 21.05 | 21.21 | 11074 | 2342 | 0.78% |
| 2025-08-05 | 21.18 | 21.17 | 0.06 | 0.28% | 21.08 | 21.20 | 10796 | 2282 | 0.76% |
| 2025-08-04 | 21.18 | 21.11 | -0.26 | -1.22% | 20.99 | 21.18 | 13550 | 2853 | 0.95% |
| 2025-08-01 | 20.73 | 21.37 | 0.58 | 2.79% | 20.70 | 21.38 | 22866 | 4829 | 1.61% |
| 2025-07-31 | 21.11 | 20.79 | -0.34 | -1.61% | 20.75 | 21.11 | 23972 | 5015 | 1.69% |
| 2025-07-30 | 21.54 | 21.13 | -0.38 | -1.77% | 21.12 | 21.54 | 31298 | 6683 | 2.20% |
| 2025-07-29 | 21.52 | 21.51 | -0.01 | -0.05% | 21.36 | 21.54 | 14877 | 3191 | 1.05% |
| 2025-07-28 | 21.48 | 21.52 | 0.00 | 0.00% | 21.42 | 21.58 | 13761 | 2957 | 0.97% |
| 2025-07-25 | 21.43 | 21.52 | 0.09 | 0.42% | 21.33 | 21.64 | 23095 | 4965 | 1.62% |
| 2025-07-24 | 21.40 | 21.43 | 0.06 | 0.28% | 21.30 | 21.46 | 15043 | 3218 | 1.06% |
| 2025-07-23 | 21.54 | 21.37 | -0.12 | -0.56% | 21.26 | 21.56 | 18249 | 3904 | 1.28% |
| 2025-07-22 | 21.52 | 21.49 | -0.02 | -0.09% | 21.36 | 21.59 | 22639 | 4860 | 1.59% |
| 2025-07-21 | 21.42 | 21.51 | 0.04 | 0.19% | 21.42 | 21.56 | 25323 | 5445 | 1.78% |
| 2025-07-18 | 21.47 | 21.47 | 0.02 | 0.09% | 21.27 | 21.53 | 19787 | 4234 | 1.39% |
| 2025-07-17 | 21.34 | 21.45 | 0.11 | 0.52% | 21.32 | 21.50 | 13830 | 2958 | 0.97% |
| 2025-07-16 | 21.34 | 21.34 | 0.00 | 0.00% | 21.23 | 21.41 | 10653 | 2274 | 0.75% |
| 2025-07-15 | 21.45 | 21.34 | -0.22 | -1.02% | 21.06 | 21.57 | 26339 | 5603 | 1.85% |
| 2025-07-14 | 21.49 | 21.56 | 0.07 | 0.33% | 21.42 | 21.57 | 15459 | 3322 | 1.09% |
| 2025-07-11 | 21.65 | 21.49 | -0.20 | -0.92% | 21.43 | 21.66 | 27628 | 5942 | 1.94% |
| 2025-07-10 | 21.65 | 21.69 | 0.01 | 0.05% | 21.54 | 21.82 | 22580 | 4890 | 1.59% |
| 2025-07-09 | 21.93 | 21.68 | -0.27 | -1.23% | 21.64 | 21.98 | 27848 | 6055 | 1.96% |
| 2025-07-08 | 21.80 | 21.95 | 0.09 | 0.41% | 21.80 | 22.35 | 51137 | 11275 | 3.60% |
| 2025-07-07 | 22.02 | 21.86 | -0.16 | -0.73% | 21.83 | 22.03 | 13920 | 3048 | 0.98% |
| 2025-07-04 | 22.12 | 22.02 | -0.14 | -0.63% | 21.96 | 22.30 | 24104 | 5337 | 1.70% |
| 2025-07-03 | 22.32 | 22.16 | 0.09 | 0.41% | 22.03 | 22.39 | 25778 | 5721 | 1.81% |
| 2025-07-02 | 21.80 | 22.07 | 0.20 | 0.91% | 21.61 | 22.10 | 34473 | 7557 | 2.43% |
| 2025-07-01 | 22.36 | 21.87 | -0.52 | -2.32% | 21.52 | 23.80 | 82166 | 18323 | 5.78% |
| 2025-06-30 | 22.40 | 22.39 | 0.20 | 0.90% | 22.12 | 22.40 | 18196 | 4059 | 1.28% |
| 2025-06-27 | 22.01 | 22.19 | 0.08 | 0.36% | 22.00 | 22.30 | 16042 | 3554 | 1.13% |
| 2025-06-26 | 22.30 | 22.11 | -0.07 | -0.32% | 21.97 | 22.43 | 26991 | 5973 | 1.90% |
| 2025-06-25 | 22.27 | 22.18 | 0.08 | 0.36% | 21.95 | 22.39 | 21452 | 4739 | 4.02% |
| 2025-06-24 | 21.98 | 22.10 | 0.23 | 1.05% | 21.88 | 22.15 | 15547 | 3428 | 2.91% |
| 2025-06-23 | 21.71 | 21.87 | 0.00 | 0.00% | 21.50 | 21.98 | 19600 | 4268 | 3.67% |
| 2025-06-20 | 21.95 | 21.87 | -0.14 | -0.64% | 21.82 | 22.37 | 20323 | 4466 | 3.81% |
| 2025-06-19 | 22.79 | 22.57 | -0.21 | -0.92% | 22.45 | 22.97 | 20456 | 4635 | 3.83% |
| 2025-06-18 | 22.80 | 22.78 | -0.07 | -0.31% | 22.70 | 22.98 | 17170 | 3919 | 3.22% |
| 2025-06-17 | 22.51 | 22.85 | 0.38 | 1.69% | 22.42 | 22.90 | 31182 | 7079 | 5.84% |
| 2025-06-16 | 22.25 | 22.47 | 0.32 | 1.44% | 22.19 | 22.60 | 15219 | 3411 | 2.85% |
| 2025-06-13 | 22.60 | 22.15 | -0.55 | -2.42% | 22.06 | 22.86 | 21940 | 4902 | 4.11% |
| 2025-06-12 | 22.40 | 22.70 | 0.30 | 1.34% | 22.16 | 22.74 | 33091 | 7452 | 6.20% |
| 2025-06-11 | 21.68 | 22.40 | 0.71 | 3.27% | 21.68 | 23.23 | 83203 | 18723 | 15.59% |
| 2025-06-10 | 21.66 | 21.69 | 0.03 | 0.14% | 21.54 | 21.90 | 15905 | 3446 | 2.98% |
| 2025-06-09 | 21.27 | 21.66 | 0.43 | 2.03% | 21.10 | 21.70 | 20226 | 4354 | 3.79% |