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 | 24.20 | 25.35 | 1.20 | 4.97% | 23.82 | 25.41 | 126050 | 30997 | 4.89% |
| 2025-09-15 | 24.36 | 24.15 | -0.30 | -1.23% | 24.14 | 24.41 | 54382 | 13169 | 2.11% |
| 2025-09-12 | 24.50 | 24.45 | -0.07 | -0.29% | 24.31 | 24.99 | 87568 | 21635 | 3.40% |
| 2025-09-11 | 24.10 | 24.52 | 0.33 | 1.36% | 24.10 | 24.57 | 66936 | 16331 | 2.60% |
| 2025-09-10 | 24.12 | 24.19 | 0.24 | 1.00% | 24.02 | 24.67 | 65506 | 15928 | 2.54% |
| 2025-09-09 | 24.69 | 23.95 | -0.57 | -2.32% | 23.76 | 24.72 | 66698 | 16076 | 2.59% |
| 2025-09-08 | 23.90 | 24.52 | 0.54 | 2.25% | 23.87 | 24.65 | 104335 | 25453 | 4.05% |
| 2025-09-05 | 23.60 | 23.98 | -0.80 | -3.23% | 23.01 | 23.98 | 149639 | 35424 | 5.81% |
| 2025-09-04 | 25.07 | 24.78 | -0.27 | -1.08% | 24.42 | 25.41 | 78142 | 19515 | 3.03% |
| 2025-09-03 | 25.98 | 25.05 | -0.75 | -2.91% | 24.95 | 25.99 | 68215 | 17298 | 2.65% |
| 2025-09-02 | 25.95 | 25.80 | -0.05 | -0.19% | 24.71 | 26.16 | 166762 | 42249 | 6.47% |
| 2025-09-01 | 26.63 | 25.85 | -0.99 | -3.69% | 25.74 | 26.63 | 150444 | 39205 | 5.84% |
| 2025-08-29 | 26.95 | 26.84 | -0.10 | -0.37% | 26.73 | 27.74 | 136540 | 37129 | 5.30% |
| 2025-08-28 | 26.73 | 26.94 | 0.24 | 0.90% | 26.10 | 27.06 | 102110 | 27284 | 3.96% |
| 2025-08-27 | 27.24 | 26.70 | -0.31 | -1.15% | 26.70 | 27.74 | 102142 | 27921 | 3.97% |
| 2025-08-26 | 27.49 | 27.01 | -0.47 | -1.71% | 26.98 | 27.50 | 102217 | 27819 | 3.97% |
| 2025-08-25 | 27.92 | 27.48 | -0.52 | -1.86% | 27.39 | 28.05 | 125364 | 34718 | 4.87% |
| 2025-08-22 | 27.90 | 28.00 | -0.11 | -0.39% | 27.64 | 28.11 | 92602 | 25816 | 3.59% |
| 2025-08-21 | 28.74 | 28.11 | -0.71 | -2.46% | 27.65 | 28.98 | 125069 | 35252 | 4.86% |
| 2025-08-20 | 28.50 | 28.82 | -0.12 | -0.41% | 28.21 | 29.40 | 127418 | 36790 | 4.95% |
| 2025-08-19 | 27.88 | 28.94 | 1.34 | 4.86% | 27.79 | 29.50 | 206652 | 59559 | 8.02% |
| 2025-08-18 | 27.84 | 27.60 | -0.16 | -0.58% | 26.86 | 28.10 | 179137 | 48949 | 6.95% |
| 2025-08-15 | 26.68 | 27.76 | 1.08 | 4.05% | 26.68 | 27.76 | 164988 | 45078 | 6.40% |
| 2025-08-14 | 27.20 | 26.68 | -0.40 | -1.48% | 26.45 | 27.45 | 130404 | 35102 | 5.06% |
| 2025-08-13 | 27.53 | 27.08 | -0.45 | -1.63% | 26.90 | 27.77 | 174773 | 47486 | 6.78% |
| 2025-08-12 | 26.56 | 27.53 | 1.37 | 5.24% | 26.35 | 28.13 | 256261 | 70375 | 9.95% |
| 2025-08-11 | 25.39 | 26.16 | 1.04 | 4.14% | 25.16 | 26.22 | 175215 | 45234 | 6.80% |
| 2025-08-08 | 25.24 | 25.12 | -0.11 | -0.44% | 25.05 | 25.45 | 86985 | 21919 | 3.38% |
| 2025-08-07 | 25.99 | 25.23 | -0.77 | -2.96% | 25.12 | 26.11 | 157420 | 40056 | 6.11% |
| 2025-08-06 | 25.88 | 26.00 | 0.15 | 0.58% | 25.46 | 26.35 | 324794 | 84231 | 12.61% |
| 2025-08-05 | 23.88 | 25.85 | 2.35 | 10.00% | 23.85 | 25.85 | 202448 | 51948 | 7.86% |
| 2025-08-04 | 22.35 | 23.50 | 1.02 | 4.54% | 22.26 | 23.54 | 87854 | 20222 | 3.41% |
| 2025-08-01 | 22.51 | 22.48 | -0.13 | -0.57% | 22.17 | 22.77 | 59667 | 13416 | 2.32% |
| 2025-07-31 | 22.58 | 22.61 | 0.11 | 0.49% | 22.50 | 23.03 | 59508 | 13563 | 2.31% |
| 2025-07-30 | 22.68 | 22.50 | -0.36 | -1.57% | 22.40 | 23.03 | 65338 | 14815 | 2.54% |
| 2025-07-29 | 23.16 | 22.86 | -0.22 | -0.95% | 22.42 | 23.35 | 108992 | 24843 | 4.23% |
| 2025-07-28 | 24.30 | 23.08 | -1.03 | -4.27% | 23.05 | 24.30 | 144745 | 33917 | 5.62% |
| 2025-07-25 | 23.35 | 24.11 | 0.73 | 3.12% | 23.23 | 24.32 | 109725 | 26161 | 4.26% |
| 2025-07-24 | 23.21 | 23.38 | 0.11 | 0.47% | 23.06 | 23.61 | 84596 | 19777 | 3.28% |
| 2025-07-23 | 23.49 | 23.27 | -0.34 | -1.44% | 23.05 | 23.54 | 70046 | 16313 | 2.72% |
| 2025-07-22 | 23.70 | 23.61 | -0.08 | -0.34% | 23.14 | 23.75 | 98883 | 23143 | 3.84% |
| 2025-07-21 | 23.60 | 23.69 | 0.16 | 0.68% | 23.46 | 24.13 | 93581 | 22188 | 3.63% |
| 2025-07-18 | 23.50 | 23.53 | 0.00 | 0.00% | 23.16 | 23.90 | 77135 | 18051 | 2.99% |
| 2025-07-17 | 23.69 | 23.53 | -0.14 | -0.59% | 23.45 | 24.11 | 72232 | 17058 | 2.80% |
| 2025-07-16 | 22.89 | 23.67 | 0.77 | 3.36% | 22.73 | 23.94 | 126667 | 29823 | 4.92% |
| 2025-07-15 | 23.58 | 22.90 | -0.55 | -2.35% | 22.77 | 23.58 | 81071 | 18660 | 3.15% |
| 2025-07-14 | 22.88 | 23.45 | 0.70 | 3.08% | 22.60 | 23.86 | 114983 | 26650 | 4.46% |
| 2025-07-11 | 23.23 | 22.75 | -0.46 | -1.98% | 22.74 | 23.34 | 69297 | 15910 | 2.69% |
| 2025-07-10 | 22.98 | 23.21 | 0.16 | 0.69% | 22.98 | 23.49 | 88638 | 20559 | 3.44% |
| 2025-07-09 | 22.90 | 23.05 | 0.14 | 0.61% | 22.70 | 23.97 | 219190 | 51301 | 8.51% |
| 2025-07-08 | 21.47 | 22.91 | 1.54 | 7.21% | 21.35 | 23.48 | 150994 | 33863 | 5.86% |
| 2025-07-07 | 21.36 | 21.37 | -0.06 | -0.28% | 20.86 | 21.44 | 69653 | 14696 | 2.70% |
| 2025-07-04 | 21.43 | 21.43 | 0.00 | 0.00% | 21.24 | 21.82 | 62280 | 13392 | 2.42% |
| 2025-07-03 | 21.25 | 21.43 | 0.25 | 1.18% | 21.10 | 21.77 | 68929 | 14809 | 2.68% |
| 2025-07-02 | 21.30 | 21.18 | -0.23 | -1.07% | 21.05 | 21.45 | 41965 | 8883 | 1.63% |
| 2025-07-01 | 21.64 | 21.41 | -0.13 | -0.60% | 21.33 | 21.81 | 52887 | 11367 | 2.05% |
| 2025-06-30 | 21.31 | 21.54 | 0.26 | 1.22% | 21.10 | 21.99 | 100922 | 21754 | 3.92% |
| 2025-06-27 | 21.16 | 21.28 | 0.20 | 0.95% | 20.99 | 21.42 | 77166 | 16358 | 3.00% |
| 2025-06-26 | 20.57 | 21.08 | 0.51 | 2.48% | 20.57 | 21.66 | 126452 | 26817 | 4.91% |
| 2025-06-25 | 20.48 | 20.57 | -0.02 | -0.10% | 20.42 | 20.75 | 52015 | 10692 | 2.02% |
| 2025-06-24 | 19.79 | 20.59 | 0.81 | 4.10% | 19.79 | 20.59 | 58878 | 12042 | 2.29% |
| 2025-06-23 | 19.50 | 19.78 | 0.14 | 0.71% | 19.48 | 19.88 | 42299 | 8326 | 1.64% |
| 2025-06-20 | 20.12 | 19.64 | -0.43 | -2.14% | 19.60 | 20.18 | 60549 | 11987 | 2.35% |
| 2025-06-19 | 20.40 | 20.07 | -0.46 | -2.24% | 19.99 | 20.92 | 61002 | 12409 | 2.37% |
| 2025-06-18 | 20.37 | 20.53 | 0.15 | 0.74% | 20.15 | 20.93 | 60954 | 12534 | 2.37% |
| 2025-06-17 | 20.53 | 20.38 | -0.15 | -0.73% | 20.29 | 20.80 | 46584 | 9548 | 1.81% |
| 2025-06-16 | 20.50 | 20.53 | -0.25 | -1.20% | 20.45 | 20.90 | 59676 | 12270 | 2.32% |
| 2025-06-13 | 21.36 | 20.78 | -0.58 | -2.72% | 20.64 | 21.37 | 86517 | 18067 | 3.36% |
| 2025-06-12 | 21.00 | 21.36 | 0.46 | 2.20% | 20.57 | 21.52 | 99086 | 21038 | 3.85% |
| 2025-06-11 | 20.40 | 20.90 | 0.54 | 2.65% | 20.40 | 21.40 | 133802 | 28058 | 5.19% |
| 2025-06-10 | 20.33 | 20.36 | -0.02 | -0.10% | 19.83 | 20.46 | 105662 | 21326 | 4.10% |
| 2025-06-09 | 20.32 | 20.38 | 0.01 | 0.05% | 20.19 | 20.74 | 89278 | 18235 | 3.47% |