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 | 27.00 | 24.60 | 0.69 | 2.89% | 24.52 | 27.00 | 56390 | 14427 | 9.35% |
| 2025-09-12 | 23.25 | 23.91 | 0.50 | 2.14% | 23.25 | 24.12 | 20026 | 4765 | 3.32% |
| 2025-09-11 | 22.61 | 23.41 | 0.61 | 2.68% | 22.22 | 23.52 | 19021 | 4401 | 3.16% |
| 2025-09-10 | 22.84 | 22.80 | 0.08 | 0.35% | 22.60 | 23.07 | 9993 | 2279 | 1.66% |
| 2025-09-09 | 23.29 | 22.72 | -0.69 | -2.95% | 22.47 | 23.50 | 15502 | 3547 | 2.57% |
| 2025-09-08 | 23.27 | 23.41 | 0.14 | 0.60% | 22.89 | 23.60 | 16449 | 3817 | 2.73% |
| 2025-09-05 | 22.61 | 23.27 | 0.77 | 3.42% | 22.47 | 23.36 | 17099 | 3921 | 2.84% |
| 2025-09-04 | 23.60 | 22.50 | -1.05 | -4.46% | 22.16 | 23.70 | 23583 | 5429 | 3.91% |
| 2025-09-03 | 24.08 | 23.55 | -0.48 | -2.00% | 23.31 | 24.32 | 21912 | 5225 | 3.63% |
| 2025-09-02 | 25.25 | 24.03 | -1.17 | -4.64% | 23.80 | 25.39 | 30686 | 7457 | 5.09% |
| 2025-09-01 | 25.16 | 25.20 | 0.01 | 0.04% | 25.07 | 25.94 | 30550 | 7760 | 5.07% |
| 2025-08-29 | 26.05 | 25.19 | -0.91 | -3.49% | 24.99 | 26.05 | 31476 | 7981 | 5.22% |
| 2025-08-28 | 25.43 | 26.10 | 0.65 | 2.55% | 24.70 | 26.15 | 53014 | 13583 | 8.79% |
| 2025-08-27 | 25.65 | 25.45 | -0.14 | -0.55% | 25.40 | 26.77 | 59693 | 15509 | 9.90% |
| 2025-08-26 | 25.80 | 25.59 | -0.44 | -1.69% | 25.31 | 26.18 | 32608 | 8390 | 5.41% |
| 2025-08-25 | 26.38 | 26.03 | -0.17 | -0.65% | 25.37 | 26.38 | 53638 | 13823 | 8.90% |
| 2025-08-22 | 25.12 | 26.20 | 1.21 | 4.84% | 25.02 | 26.22 | 52490 | 13497 | 8.71% |
| 2025-08-21 | 25.50 | 24.99 | -0.71 | -2.76% | 24.88 | 25.86 | 31077 | 7854 | 5.16% |
| 2025-08-20 | 24.96 | 25.70 | 0.55 | 2.19% | 24.60 | 25.80 | 37915 | 9547 | 6.29% |
| 2025-08-19 | 25.38 | 25.15 | -0.17 | -0.67% | 24.82 | 25.50 | 30756 | 7714 | 5.10% |
| 2025-08-18 | 24.91 | 25.32 | 0.41 | 1.65% | 24.90 | 25.56 | 40724 | 10302 | 6.76% |
| 2025-08-15 | 24.50 | 24.91 | 0.54 | 2.22% | 24.33 | 24.97 | 29189 | 7221 | 4.84% |
| 2025-08-14 | 25.40 | 24.37 | -1.15 | -4.51% | 24.32 | 25.77 | 48864 | 12212 | 8.11% |
| 2025-08-13 | 25.90 | 25.52 | -0.65 | -2.48% | 25.35 | 26.24 | 52781 | 13535 | 8.76% |
| 2025-08-12 | 25.12 | 26.17 | 0.95 | 3.77% | 24.60 | 26.87 | 78508 | 20354 | 13.02% |
| 2025-08-11 | 25.48 | 25.22 | 0.08 | 0.32% | 25.01 | 25.48 | 46773 | 11779 | 7.76% |
| 2025-08-08 | 25.88 | 25.14 | -1.85 | -6.85% | 25.14 | 26.06 | 101151 | 25763 | 16.78% |
| 2025-08-07 | 23.50 | 26.99 | 3.40 | 14.41% | 23.50 | 28.31 | 116883 | 31490 | 19.39% |
| 2025-08-06 | 23.29 | 23.59 | 0.33 | 1.42% | 23.10 | 23.65 | 16921 | 3969 | 2.81% |
| 2025-08-05 | 23.74 | 23.26 | -0.26 | -1.11% | 23.25 | 23.74 | 18796 | 4394 | 3.12% |
| 2025-08-04 | 22.71 | 23.52 | 0.82 | 3.61% | 22.50 | 23.84 | 28517 | 6623 | 4.73% |
| 2025-08-01 | 22.55 | 22.70 | 0.05 | 0.22% | 22.40 | 22.87 | 12376 | 2801 | 2.05% |
| 2025-07-31 | 22.54 | 22.65 | -0.16 | -0.70% | 22.53 | 23.15 | 18311 | 4190 | 3.04% |
| 2025-07-30 | 23.05 | 22.81 | -0.24 | -1.04% | 22.53 | 23.15 | 16895 | 3864 | 2.80% |
| 2025-07-29 | 22.50 | 23.05 | 0.45 | 1.99% | 22.46 | 23.15 | 22521 | 5138 | 3.74% |
| 2025-07-28 | 22.55 | 22.60 | 0.10 | 0.44% | 22.28 | 22.71 | 18527 | 4162 | 4.75% |
| 2025-07-25 | 21.82 | 22.50 | 0.60 | 2.74% | 21.78 | 22.51 | 21025 | 4659 | 5.39% |
| 2025-07-24 | 21.85 | 21.90 | 0.30 | 1.39% | 21.65 | 21.95 | 11933 | 2605 | 3.06% |
| 2025-07-23 | 21.85 | 21.60 | -0.21 | -0.96% | 21.49 | 21.85 | 10025 | 2170 | 2.57% |
| 2025-07-22 | 21.80 | 21.81 | 0.02 | 0.09% | 21.60 | 21.88 | 13759 | 2995 | 3.53% |
| 2025-07-21 | 21.75 | 21.79 | 0.10 | 0.46% | 21.62 | 21.88 | 10514 | 2285 | 2.70% |
| 2025-07-18 | 21.65 | 21.69 | 0.10 | 0.46% | 21.51 | 21.83 | 11015 | 2384 | 2.83% |
| 2025-07-17 | 21.48 | 21.59 | 0.26 | 1.22% | 21.29 | 21.65 | 12844 | 2766 | 3.29% |
| 2025-07-16 | 21.19 | 21.33 | 0.16 | 0.76% | 21.12 | 21.68 | 14763 | 3165 | 3.79% |
| 2025-07-15 | 21.79 | 21.17 | -0.38 | -1.76% | 20.98 | 21.83 | 16185 | 3440 | 4.15% |
| 2025-07-14 | 21.30 | 21.55 | 0.08 | 0.37% | 21.30 | 21.62 | 8975 | 1926 | 2.30% |
| 2025-07-11 | 21.52 | 21.47 | 0.03 | 0.14% | 21.23 | 21.65 | 10238 | 2201 | 2.63% |
| 2025-07-10 | 21.57 | 21.44 | -0.13 | -0.60% | 21.25 | 21.65 | 9586 | 2053 | 2.46% |
| 2025-07-09 | 21.71 | 21.57 | -0.37 | -1.69% | 21.47 | 21.85 | 11071 | 2395 | 2.84% |
| 2025-07-08 | 21.61 | 21.94 | 0.54 | 2.52% | 21.36 | 22.00 | 13587 | 2946 | 3.48% |
| 2025-07-07 | 21.45 | 21.40 | -0.08 | -0.37% | 21.27 | 21.60 | 9727 | 2082 | 2.49% |
| 2025-07-04 | 21.55 | 21.48 | -0.13 | -0.60% | 21.10 | 21.93 | 20540 | 4412 | 5.27% |
| 2025-07-03 | 21.73 | 21.61 | -0.05 | -0.23% | 21.32 | 21.89 | 14737 | 3179 | 3.78% |
| 2025-07-02 | 22.04 | 21.66 | -0.49 | -2.21% | 21.34 | 22.11 | 26742 | 5770 | 6.86% |
| 2025-07-01 | 22.03 | 22.15 | 0.05 | 0.23% | 21.84 | 22.96 | 29264 | 6556 | 7.51% |
| 2025-06-30 | 22.08 | 22.10 | 0.20 | 0.91% | 21.95 | 22.51 | 21261 | 4713 | 5.45% |
| 2025-06-27 | 22.50 | 21.90 | -0.11 | -0.50% | 21.81 | 22.58 | 36690 | 8128 | 9.41% |
| 2025-06-26 | 21.60 | 22.01 | 0.56 | 2.61% | 21.27 | 23.38 | 52856 | 11850 | 13.56% |
| 2025-06-25 | 21.26 | 21.45 | 0.32 | 1.51% | 20.92 | 21.60 | 21536 | 4583 | 5.52% |
| 2025-06-24 | 20.95 | 21.13 | 0.36 | 1.73% | 20.60 | 21.25 | 18385 | 3856 | 4.72% |
| 2025-06-23 | 20.00 | 20.77 | 0.40 | 1.96% | 20.00 | 20.85 | 13449 | 2772 | 3.45% |
| 2025-06-20 | 21.00 | 20.37 | -0.54 | -2.58% | 20.21 | 21.00 | 15047 | 3098 | 3.86% |
| 2025-06-19 | 20.55 | 20.91 | 0.18 | 0.87% | 20.23 | 21.10 | 22368 | 4647 | 5.74% |
| 2025-06-18 | 19.97 | 20.73 | 0.55 | 2.73% | 19.89 | 20.98 | 16166 | 3316 | 4.15% |
| 2025-06-17 | 20.18 | 20.18 | 0.01 | 0.05% | 19.97 | 20.32 | 7550 | 1519 | 1.94% |
| 2025-06-16 | 19.59 | 20.17 | 0.42 | 2.13% | 19.58 | 20.22 | 8238 | 1651 | 2.11% |
| 2025-06-13 | 20.15 | 19.75 | -0.25 | -1.25% | 19.54 | 20.31 | 10858 | 2160 | 2.78% |
| 2025-06-12 | 25.77 | 25.96 | -0.05 | -0.19% | 25.77 | 26.25 | 5836 | 1518 | 1.94% |
| 2025-06-11 | 25.73 | 26.01 | 0.28 | 1.09% | 25.63 | 26.34 | 7617 | 1985 | 2.53% |
| 2025-06-10 | 26.45 | 25.73 | -0.69 | -2.61% | 25.50 | 26.57 | 9034 | 2341 | 3.00% |
| 2025-06-09 | 26.07 | 26.42 | 0.35 | 1.34% | 26.07 | 26.43 | 7868 | 2071 | 2.61% |