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 | 25.44 | 25.36 | 0.02 | 0.08% | 25.11 | 25.55 | 46151 | 11689 | 2.84% |
| 2025-09-15 | 25.27 | 25.34 | 0.07 | 0.28% | 24.88 | 25.69 | 67570 | 17067 | 4.16% |
| 2025-09-12 | 25.22 | 25.27 | -0.14 | -0.55% | 24.91 | 26.18 | 97056 | 24655 | 5.97% |
| 2025-09-11 | 26.00 | 25.41 | -0.78 | -2.98% | 24.98 | 26.00 | 104256 | 26354 | 6.42% |
| 2025-09-10 | 25.36 | 26.19 | 0.86 | 3.40% | 24.83 | 27.49 | 141687 | 37066 | 8.72% |
| 2025-09-09 | 24.46 | 25.33 | 0.69 | 2.80% | 24.25 | 25.76 | 100846 | 25299 | 6.21% |
| 2025-09-08 | 23.70 | 24.64 | 0.91 | 3.83% | 23.30 | 24.95 | 110057 | 26828 | 6.77% |
| 2025-09-05 | 23.46 | 23.73 | 0.13 | 0.55% | 23.18 | 23.87 | 95376 | 22529 | 5.87% |
| 2025-09-04 | 24.50 | 23.60 | -2.54 | -9.72% | 23.56 | 24.80 | 157170 | 37921 | 9.67% |
| 2025-09-03 | 27.50 | 26.14 | -2.90 | -9.99% | 26.14 | 27.86 | 201635 | 53508 | 12.41% |
| 2025-09-02 | 35.30 | 29.04 | -3.05 | -9.50% | 28.88 | 35.30 | 286992 | 88402 | 17.66% |
| 2025-09-01 | 32.09 | 32.09 | 2.92 | 10.01% | 32.09 | 32.09 | 25771 | 8269 | 1.59% |
| 2025-08-29 | 29.17 | 29.17 | 2.65 | 9.99% | 29.17 | 29.17 | 49220 | 14357 | 3.03% |
| 2025-08-28 | 25.30 | 26.52 | 2.41 | 10.00% | 25.30 | 26.52 | 42561 | 11153 | 2.62% |
| 2025-08-27 | 21.76 | 24.11 | 2.19 | 9.99% | 21.76 | 24.11 | 84848 | 19539 | 5.22% |
| 2025-08-26 | 21.75 | 21.92 | 0.14 | 0.64% | 21.62 | 22.02 | 25485 | 5583 | 1.57% |
| 2025-08-25 | 21.72 | 21.78 | 0.07 | 0.32% | 21.60 | 21.84 | 23834 | 5176 | 1.47% |
| 2025-08-22 | 21.78 | 21.71 | -0.07 | -0.32% | 21.47 | 21.88 | 24645 | 5327 | 1.52% |
| 2025-08-21 | 21.51 | 21.78 | 0.27 | 1.26% | 21.45 | 22.09 | 41228 | 9008 | 2.54% |
| 2025-08-20 | 21.63 | 21.51 | -0.07 | -0.32% | 21.41 | 21.64 | 19702 | 4233 | 1.21% |
| 2025-08-19 | 21.18 | 21.58 | 0.38 | 1.79% | 21.07 | 21.60 | 40460 | 8650 | 2.49% |
| 2025-08-18 | 21.30 | 21.20 | -0.04 | -0.19% | 21.16 | 21.32 | 28093 | 5966 | 1.73% |
| 2025-08-15 | 20.82 | 21.24 | 0.33 | 1.58% | 20.82 | 21.25 | 17989 | 3798 | 1.11% |
| 2025-08-14 | 21.35 | 20.91 | -0.39 | -1.83% | 20.89 | 21.35 | 28907 | 6106 | 1.78% |
| 2025-08-13 | 21.30 | 21.30 | -0.02 | -0.09% | 21.23 | 21.38 | 18376 | 3913 | 1.13% |
| 2025-08-12 | 21.43 | 21.32 | -0.10 | -0.47% | 21.23 | 21.48 | 19931 | 4249 | 1.23% |
| 2025-08-11 | 21.30 | 21.42 | 0.17 | 0.80% | 21.16 | 21.45 | 21388 | 4571 | 1.32% |
| 2025-08-08 | 21.30 | 21.25 | -0.06 | -0.28% | 20.91 | 21.30 | 26653 | 5628 | 1.64% |
| 2025-08-07 | 21.33 | 21.31 | -0.06 | -0.28% | 21.25 | 21.46 | 19789 | 4218 | 1.22% |
| 2025-08-06 | 21.43 | 21.37 | 0.03 | 0.14% | 21.22 | 21.43 | 19037 | 4060 | 1.17% |
| 2025-08-05 | 21.27 | 21.34 | 0.13 | 0.61% | 21.21 | 21.42 | 24873 | 5300 | 1.53% |
| 2025-08-04 | 21.75 | 21.21 | -0.86 | -3.90% | 21.17 | 21.82 | 41911 | 8931 | 2.58% |
| 2025-08-01 | 22.01 | 22.07 | 0.02 | 0.09% | 21.81 | 22.37 | 27533 | 6063 | 1.69% |
| 2025-07-31 | 22.78 | 22.05 | -0.83 | -3.63% | 21.91 | 22.78 | 46682 | 10401 | 2.87% |
| 2025-07-30 | 22.23 | 22.88 | 0.65 | 2.92% | 21.74 | 23.16 | 69055 | 15467 | 4.25% |
| 2025-07-29 | 22.43 | 22.23 | -0.27 | -1.20% | 22.10 | 22.50 | 36530 | 8122 | 2.25% |
| 2025-07-28 | 22.54 | 22.50 | 0.20 | 0.90% | 22.26 | 22.88 | 68614 | 15495 | 4.22% |
| 2025-07-25 | 21.97 | 22.30 | 0.33 | 1.50% | 21.94 | 22.50 | 48969 | 10929 | 3.01% |
| 2025-07-24 | 21.77 | 21.97 | 0.15 | 0.69% | 21.77 | 21.97 | 20156 | 4409 | 1.24% |
| 2025-07-23 | 21.91 | 21.82 | -0.18 | -0.82% | 21.76 | 22.04 | 26405 | 5787 | 1.63% |
| 2025-07-22 | 22.40 | 22.00 | -0.24 | -1.08% | 21.84 | 22.40 | 32253 | 7091 | 1.98% |
| 2025-07-21 | 22.10 | 22.24 | 0.44 | 2.02% | 22.10 | 22.59 | 53416 | 11896 | 3.29% |
| 2025-07-18 | 21.66 | 21.80 | 0.09 | 0.41% | 21.63 | 21.98 | 27688 | 6025 | 1.70% |
| 2025-07-17 | 21.82 | 21.71 | -0.15 | -0.69% | 21.60 | 21.82 | 27565 | 5968 | 1.70% |
| 2025-07-16 | 22.09 | 21.86 | 0.01 | 0.05% | 21.59 | 22.09 | 25412 | 5541 | 1.56% |
| 2025-07-15 | 21.99 | 21.85 | -0.39 | -1.75% | 21.56 | 22.11 | 39713 | 8658 | 2.44% |
| 2025-07-14 | 22.38 | 22.24 | 0.75 | 3.49% | 22.19 | 22.98 | 72200 | 16201 | 4.44% |
| 2025-07-11 | 21.67 | 21.49 | -0.27 | -1.24% | 21.38 | 21.95 | 47617 | 10276 | 2.93% |
| 2025-07-10 | 22.02 | 21.76 | -0.19 | -0.87% | 21.71 | 22.10 | 33464 | 7324 | 2.06% |
| 2025-07-09 | 22.50 | 21.95 | -0.59 | -2.62% | 21.90 | 22.50 | 50818 | 11245 | 3.13% |
| 2025-07-08 | 22.47 | 22.54 | 0.17 | 0.76% | 22.23 | 22.59 | 66115 | 14814 | 4.07% |
| 2025-07-07 | 22.00 | 22.37 | 0.85 | 3.95% | 22.00 | 22.49 | 82401 | 18354 | 5.07% |
| 2025-07-04 | 21.60 | 21.52 | -0.19 | -0.88% | 21.39 | 22.00 | 54087 | 11687 | 3.33% |
| 2025-07-03 | 22.05 | 21.71 | -0.18 | -0.82% | 21.34 | 22.05 | 69199 | 14997 | 4.26% |
| 2025-07-02 | 23.30 | 21.89 | -1.68 | -7.13% | 21.85 | 23.61 | 122487 | 27600 | 7.54% |
| 2025-07-01 | 23.35 | 23.57 | -0.28 | -1.17% | 23.35 | 24.57 | 123967 | 29459 | 7.63% |
| 2025-06-30 | 23.55 | 23.85 | -0.18 | -0.75% | 23.20 | 24.45 | 183120 | 43476 | 11.27% |
| 2025-06-27 | 25.03 | 24.03 | -2.67 | -10.00% | 24.03 | 26.70 | 220325 | 55567 | 13.56% |
| 2025-06-26 | 22.88 | 26.70 | 2.43 | 10.01% | 21.84 | 26.70 | 260786 | 62434 | 16.05% |
| 2025-06-25 | 23.79 | 24.27 | 0.54 | 2.28% | 23.20 | 25.98 | 241455 | 58503 | 14.86% |
| 2025-06-24 | 23.73 | 23.73 | 2.16 | 10.01% | 23.30 | 23.73 | 146282 | 34688 | 9.00% |
| 2025-06-23 | 21.57 | 21.57 | 1.96 | 9.99% | 21.57 | 21.57 | 19449 | 4195 | 1.20% |
| 2025-06-20 | 17.95 | 19.61 | 1.78 | 9.98% | 17.78 | 19.61 | 40877 | 7918 | 2.52% |
| 2025-06-19 | 18.09 | 17.83 | -0.32 | -1.76% | 17.80 | 18.16 | 8854 | 1591 | 0.54% |
| 2025-06-18 | 18.31 | 18.15 | -0.18 | -0.98% | 18.01 | 18.42 | 8319 | 1508 | 0.51% |
| 2025-06-17 | 18.43 | 18.33 | -0.08 | -0.43% | 18.20 | 18.70 | 7611 | 1397 | 0.47% |
| 2025-06-16 | 18.55 | 18.41 | -0.14 | -0.75% | 18.41 | 18.79 | 9766 | 1814 | 0.60% |
| 2025-06-13 | 18.80 | 18.55 | -0.29 | -1.54% | 18.48 | 18.84 | 9438 | 1760 | 0.58% |
| 2025-06-12 | 19.00 | 18.84 | -0.18 | -0.95% | 18.65 | 19.02 | 11350 | 2134 | 0.70% |
| 2025-06-11 | 18.72 | 19.02 | 0.37 | 1.98% | 18.65 | 19.08 | 16764 | 3174 | 1.03% |
| 2025-06-10 | 18.68 | 18.65 | 0.07 | 0.38% | 18.46 | 18.93 | 18419 | 3448 | 1.13% |
| 2025-06-09 | 18.55 | 18.58 | 0.10 | 0.54% | 18.40 | 18.64 | 10967 | 2031 | 0.67% |