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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 23.88 | 23.62 | -0.12 | -0.51% | 23.07 | 24.17 | 28077 | 6636 | 2.72% |
| 2025-09-12 | 24.57 | 23.74 | -0.86 | -3.50% | 23.42 | 24.75 | 39485 | 9435 | 3.83% |
| 2025-09-11 | 24.80 | 24.60 | -0.02 | -0.08% | 24.20 | 24.98 | 28318 | 6956 | 2.75% |
| 2025-09-10 | 24.33 | 24.62 | 0.06 | 0.24% | 23.88 | 25.37 | 29464 | 7259 | 2.86% |
| 2025-09-09 | 23.39 | 24.56 | 1.35 | 5.82% | 23.39 | 25.45 | 66047 | 16300 | 6.41% |
| 2025-09-08 | 23.01 | 23.21 | 0.01 | 0.04% | 22.53 | 23.55 | 24466 | 5644 | 2.37% |
| 2025-09-05 | 22.88 | 23.20 | 0.88 | 3.94% | 22.22 | 23.29 | 31950 | 7229 | 3.10% |
| 2025-09-04 | 22.83 | 22.32 | -0.33 | -1.46% | 22.01 | 23.86 | 40554 | 9252 | 3.94% |
| 2025-09-03 | 25.04 | 22.65 | -2.25 | -9.04% | 22.53 | 25.38 | 49167 | 11640 | 4.77% |
| 2025-09-02 | 26.91 | 24.90 | -1.89 | -7.05% | 24.50 | 26.91 | 55221 | 13935 | 5.36% |
| 2025-09-01 | 27.50 | 26.79 | -0.81 | -2.93% | 26.45 | 27.78 | 45554 | 12289 | 4.42% |
| 2025-08-29 | 28.43 | 27.60 | -0.51 | -1.81% | 27.30 | 28.45 | 28954 | 8064 | 2.81% |
| 2025-08-28 | 27.50 | 28.11 | 0.22 | 0.79% | 27.00 | 28.65 | 43621 | 12133 | 4.23% |
| 2025-08-27 | 28.91 | 27.89 | -1.71 | -5.78% | 27.70 | 29.37 | 61435 | 17495 | 5.96% |
| 2025-08-26 | 26.95 | 29.60 | 2.18 | 7.95% | 26.53 | 29.68 | 88413 | 25256 | 8.58% |
| 2025-08-25 | 27.50 | 27.42 | 0.52 | 1.93% | 26.78 | 28.50 | 71921 | 19938 | 6.98% |
| 2025-08-22 | 26.08 | 26.90 | 0.51 | 1.93% | 25.79 | 27.77 | 63128 | 16839 | 6.13% |
| 2025-08-21 | 25.11 | 26.39 | 1.20 | 4.76% | 24.55 | 26.50 | 71659 | 18377 | 6.95% |
| 2025-08-20 | 24.85 | 25.19 | -0.01 | -0.04% | 24.27 | 25.54 | 42855 | 10613 | 4.16% |
| 2025-08-19 | 25.01 | 25.20 | 0.35 | 1.41% | 24.60 | 26.39 | 67360 | 17215 | 6.54% |
| 2025-08-18 | 24.37 | 24.85 | 1.01 | 4.24% | 23.99 | 25.55 | 65059 | 16104 | 6.31% |
| 2025-08-15 | 23.77 | 23.84 | 0.07 | 0.29% | 23.50 | 24.08 | 41189 | 9821 | 4.00% |
| 2025-08-14 | 25.31 | 23.77 | -1.29 | -5.15% | 23.60 | 25.32 | 59923 | 14441 | 5.82% |
| 2025-08-13 | 25.34 | 25.06 | -0.23 | -0.91% | 24.77 | 25.78 | 54256 | 13655 | 5.27% |
| 2025-08-12 | 25.73 | 25.29 | -0.67 | -2.58% | 24.58 | 26.41 | 61389 | 15618 | 5.96% |
| 2025-08-11 | 26.50 | 25.96 | -0.99 | -3.67% | 25.80 | 26.87 | 69702 | 18287 | 6.76% |
| 2025-08-08 | 27.49 | 26.95 | -1.29 | -4.57% | 26.36 | 28.71 | 77976 | 21304 | 7.57% |
| 2025-08-07 | 26.28 | 28.24 | 1.39 | 5.18% | 25.56 | 28.88 | 130020 | 35126 | 12.62% |
| 2025-08-06 | 26.15 | 26.85 | 0.53 | 2.01% | 25.10 | 27.00 | 134650 | 35207 | 13.07% |
| 2025-08-05 | 27.00 | 26.32 | -0.14 | -0.53% | 25.68 | 29.45 | 183828 | 50051 | 17.84% |
| 2025-08-04 | 22.25 | 26.46 | 4.41 | 20.00% | 22.22 | 26.46 | 124525 | 30679 | 12.09% |
| 2025-08-01 | 21.38 | 22.05 | 0.67 | 3.13% | 21.10 | 22.41 | 35943 | 7881 | 3.49% |
| 2025-07-31 | 21.25 | 21.38 | 0.04 | 0.19% | 21.00 | 22.50 | 42019 | 9207 | 4.08% |
| 2025-07-30 | 21.96 | 21.34 | -0.53 | -2.42% | 21.10 | 22.11 | 30100 | 6472 | 2.92% |
| 2025-07-29 | 21.51 | 21.87 | 0.10 | 0.46% | 21.22 | 22.30 | 41139 | 8942 | 3.99% |
| 2025-07-28 | 21.33 | 21.77 | 0.67 | 3.18% | 21.10 | 22.60 | 42366 | 9268 | 4.11% |
| 2025-07-25 | 20.85 | 21.10 | 0.26 | 1.25% | 20.40 | 21.51 | 29842 | 6252 | 2.90% |
| 2025-07-24 | 20.40 | 20.84 | 0.29 | 1.41% | 20.40 | 20.99 | 24605 | 5079 | 2.39% |
| 2025-07-23 | 20.47 | 20.55 | 0.17 | 0.83% | 19.98 | 21.25 | 33338 | 6831 | 3.24% |
| 2025-07-22 | 21.08 | 20.38 | -0.62 | -2.95% | 20.32 | 21.63 | 39100 | 8166 | 3.79% |
| 2025-07-21 | 20.34 | 21.00 | 0.62 | 3.04% | 19.72 | 21.35 | 64567 | 13146 | 6.27% |
| 2025-07-18 | 19.74 | 20.38 | 0.74 | 3.77% | 19.64 | 20.79 | 44787 | 9121 | 4.35% |
| 2025-07-17 | 19.61 | 19.64 | 0.06 | 0.31% | 19.23 | 19.78 | 20825 | 4068 | 2.02% |
| 2025-07-16 | 18.94 | 19.58 | 0.64 | 3.38% | 18.77 | 19.66 | 28175 | 5437 | 2.73% |
| 2025-07-15 | 19.04 | 18.94 | -0.27 | -1.41% | 18.64 | 19.19 | 20711 | 3894 | 2.01% |
| 2025-07-14 | 19.35 | 19.21 | -0.15 | -0.77% | 18.68 | 19.35 | 21076 | 4011 | 2.05% |
| 2025-07-11 | 18.71 | 19.36 | 0.65 | 3.47% | 18.51 | 19.56 | 22874 | 4359 | 2.22% |
| 2025-07-10 | 19.04 | 18.71 | -0.22 | -1.16% | 18.45 | 19.04 | 13414 | 2496 | 1.30% |
| 2025-07-09 | 18.97 | 18.93 | -0.05 | -0.26% | 18.79 | 19.80 | 22411 | 4289 | 2.17% |
| 2025-07-08 | 19.01 | 18.98 | -0.03 | -0.16% | 18.74 | 19.23 | 13574 | 2580 | 1.32% |
| 2025-07-07 | 18.99 | 19.01 | -0.17 | -0.89% | 18.67 | 19.29 | 16657 | 3159 | 1.62% |
| 2025-07-04 | 19.61 | 19.18 | -0.60 | -3.03% | 18.90 | 19.71 | 23820 | 4574 | 2.31% |
| 2025-07-03 | 19.67 | 19.78 | -0.16 | -0.80% | 19.67 | 20.33 | 20886 | 4171 | 2.03% |
| 2025-07-02 | 20.40 | 19.94 | -0.46 | -2.25% | 19.81 | 20.48 | 27851 | 5583 | 2.70% |
| 2025-07-01 | 20.80 | 20.40 | -0.41 | -1.97% | 20.21 | 21.09 | 35659 | 7311 | 3.46% |
| 2025-06-30 | 20.00 | 20.81 | 0.51 | 2.51% | 19.31 | 21.08 | 64548 | 13083 | 6.26% |
| 2025-06-27 | 18.90 | 20.30 | 1.40 | 7.41% | 18.68 | 20.89 | 61320 | 12232 | 5.95% |
| 2025-06-26 | 18.86 | 18.90 | 0.10 | 0.53% | 18.50 | 19.36 | 23203 | 4401 | 2.25% |
| 2025-06-25 | 18.16 | 18.80 | 0.73 | 4.04% | 18.03 | 18.92 | 23347 | 4334 | 2.27% |
| 2025-06-24 | 18.43 | 18.07 | 0.05 | 0.28% | 17.83 | 18.43 | 16524 | 2976 | 1.60% |
| 2025-06-23 | 17.56 | 18.02 | 0.57 | 3.27% | 17.26 | 18.26 | 22710 | 4034 | 2.20% |
| 2025-06-20 | 18.00 | 17.45 | -0.46 | -2.57% | 17.36 | 18.00 | 14064 | 2468 | 1.36% |
| 2025-06-19 | 18.82 | 17.91 | -0.85 | -4.53% | 17.86 | 18.82 | 19712 | 3581 | 1.91% |
| 2025-06-18 | 18.85 | 18.76 | -0.09 | -0.48% | 18.64 | 19.00 | 8609 | 1618 | 0.84% |
| 2025-06-17 | 19.09 | 18.85 | -0.25 | -1.31% | 18.43 | 19.10 | 14334 | 2683 | 1.39% |
| 2025-06-16 | 19.36 | 19.10 | 0.03 | 0.16% | 18.90 | 19.37 | 15280 | 2920 | 1.48% |
| 2025-06-13 | 19.10 | 19.07 | -0.03 | -0.16% | 18.80 | 19.30 | 12147 | 2311 | 1.18% |
| 2025-06-12 | 19.11 | 19.10 | -0.01 | -0.05% | 18.93 | 19.27 | 8339 | 1589 | 0.81% |
| 2025-06-11 | 19.20 | 19.11 | -0.11 | -0.57% | 19.10 | 19.39 | 6086 | 1168 | 0.59% |
| 2025-06-10 | 19.53 | 19.22 | -0.23 | -1.18% | 19.03 | 19.57 | 11035 | 2125 | 1.07% |
| 2025-06-09 | 19.65 | 19.45 | -0.04 | -0.21% | 19.40 | 20.16 | 13537 | 2653 | 1.31% |