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 | 24.01 | 24.70 | 0.41 | 1.69% | 23.85 | 24.89 | 21785 | 5314 | 3.63% |
| 2025-09-12 | 24.25 | 24.29 | 0.01 | 0.04% | 24.02 | 24.73 | 15356 | 3748 | 2.56% |
| 2025-09-11 | 23.89 | 24.28 | 0.43 | 1.80% | 23.61 | 24.59 | 20522 | 4970 | 3.42% |
| 2025-09-10 | 23.80 | 23.85 | 0.15 | 0.63% | 23.68 | 24.24 | 10039 | 2396 | 1.67% |
| 2025-09-09 | 24.20 | 23.70 | -0.56 | -2.31% | 23.45 | 24.80 | 19970 | 4793 | 3.33% |
| 2025-09-08 | 23.76 | 24.26 | 0.60 | 2.54% | 23.55 | 24.55 | 17261 | 4164 | 2.88% |
| 2025-09-05 | 23.20 | 23.66 | 0.61 | 2.65% | 22.95 | 23.79 | 15879 | 3723 | 2.65% |
| 2025-09-04 | 23.42 | 23.05 | -0.37 | -1.58% | 22.80 | 23.55 | 25250 | 5840 | 4.21% |
| 2025-09-03 | 23.36 | 23.42 | 0.18 | 0.77% | 22.81 | 23.55 | 17441 | 4051 | 2.91% |
| 2025-09-02 | 23.43 | 23.24 | -0.19 | -0.81% | 23.01 | 23.75 | 23350 | 5444 | 3.89% |
| 2025-09-01 | 24.29 | 23.43 | -1.06 | -4.33% | 23.36 | 24.56 | 28311 | 6782 | 4.72% |
| 2025-08-29 | 24.68 | 24.49 | 0.02 | 0.08% | 23.95 | 24.94 | 29439 | 7200 | 4.91% |
| 2025-08-28 | 23.95 | 24.47 | 0.31 | 1.28% | 23.77 | 24.86 | 35760 | 8691 | 5.96% |
| 2025-08-27 | 24.11 | 24.16 | -0.19 | -0.78% | 23.80 | 25.08 | 48914 | 11942 | 8.16% |
| 2025-08-26 | 25.68 | 24.35 | -2.95 | -10.81% | 23.68 | 25.68 | 86344 | 21099 | 14.40% |
| 2025-08-25 | 25.12 | 27.30 | 2.40 | 9.64% | 24.89 | 27.30 | 52983 | 13711 | 8.84% |
| 2025-08-22 | 24.75 | 24.90 | -0.05 | -0.20% | 24.50 | 25.20 | 31344 | 7790 | 5.23% |
| 2025-08-21 | 24.09 | 24.95 | 0.93 | 3.87% | 23.78 | 25.08 | 44421 | 10919 | 7.41% |
| 2025-08-20 | 24.24 | 24.02 | 0.02 | 0.08% | 23.68 | 24.24 | 22873 | 5469 | 3.81% |
| 2025-08-19 | 23.65 | 24.00 | 0.49 | 2.08% | 23.00 | 24.74 | 39211 | 9331 | 6.54% |
| 2025-08-18 | 23.55 | 23.51 | -0.04 | -0.17% | 23.35 | 23.90 | 38506 | 9105 | 6.42% |
| 2025-08-15 | 23.10 | 23.55 | 0.43 | 1.86% | 23.10 | 23.96 | 34153 | 8038 | 5.70% |
| 2025-08-14 | 24.50 | 23.12 | -1.21 | -4.97% | 23.07 | 24.80 | 37208 | 8844 | 6.21% |
| 2025-08-13 | 24.23 | 24.33 | 0.28 | 1.16% | 23.53 | 24.88 | 32665 | 7868 | 5.45% |
| 2025-08-12 | 24.35 | 24.05 | -0.14 | -0.58% | 23.80 | 25.20 | 49121 | 11971 | 8.19% |
| 2025-08-11 | 22.43 | 24.19 | 1.87 | 8.38% | 22.19 | 24.91 | 59878 | 14162 | 9.99% |
| 2025-08-08 | 22.74 | 22.32 | -0.49 | -2.15% | 21.89 | 22.74 | 27415 | 6109 | 4.57% |
| 2025-08-07 | 22.68 | 22.81 | -0.10 | -0.44% | 22.33 | 23.10 | 34704 | 7867 | 5.79% |
| 2025-08-06 | 21.90 | 22.91 | 1.14 | 5.24% | 21.65 | 23.13 | 50029 | 11245 | 8.34% |
| 2025-08-05 | 22.23 | 21.77 | -0.50 | -2.25% | 21.70 | 22.85 | 49522 | 10925 | 8.26% |
| 2025-08-04 | 20.71 | 22.27 | 1.62 | 7.85% | 20.59 | 22.53 | 44583 | 9647 | 7.44% |
| 2025-08-01 | 20.01 | 20.65 | 0.61 | 3.04% | 19.97 | 21.12 | 25935 | 5329 | 4.33% |
| 2025-07-31 | 20.00 | 20.04 | -0.09 | -0.45% | 19.90 | 20.35 | 16337 | 3286 | 2.72% |
| 2025-07-30 | 20.16 | 20.13 | -0.03 | -0.15% | 19.88 | 20.25 | 15349 | 3081 | 2.56% |
| 2025-07-29 | 20.00 | 20.16 | 0.21 | 1.05% | 19.80 | 20.18 | 17141 | 3436 | 2.86% |
| 2025-07-28 | 19.70 | 19.95 | 0.24 | 1.22% | 19.70 | 20.04 | 19523 | 3884 | 3.26% |
| 2025-07-25 | 19.56 | 19.71 | 0.24 | 1.23% | 19.33 | 19.74 | 14854 | 2908 | 2.48% |
| 2025-07-24 | 19.52 | 19.47 | 0.08 | 0.41% | 19.29 | 19.80 | 12010 | 2348 | 2.00% |
| 2025-07-23 | 19.72 | 19.39 | -0.34 | -1.72% | 19.20 | 19.72 | 16315 | 3169 | 2.72% |
| 2025-07-22 | 19.84 | 19.73 | 0.01 | 0.05% | 19.41 | 19.90 | 20125 | 3948 | 3.36% |
| 2025-07-21 | 19.30 | 19.72 | 0.58 | 3.03% | 19.06 | 19.90 | 29743 | 5822 | 4.96% |
| 2025-07-18 | 19.01 | 19.14 | 0.14 | 0.74% | 18.70 | 19.55 | 20268 | 3863 | 3.38% |
| 2025-07-17 | 18.87 | 19.00 | 0.24 | 1.28% | 18.63 | 19.07 | 20352 | 3850 | 3.39% |
| 2025-07-16 | 18.62 | 18.76 | 0.31 | 1.68% | 18.33 | 18.94 | 27705 | 5183 | 4.62% |
| 2025-07-15 | 18.86 | 18.45 | -0.41 | -2.17% | 18.22 | 18.95 | 19579 | 3615 | 3.27% |
| 2025-07-14 | 18.30 | 18.86 | 0.49 | 2.67% | 18.22 | 18.88 | 26736 | 4973 | 4.46% |
| 2025-07-11 | 18.13 | 18.37 | 0.18 | 0.99% | 18.04 | 18.66 | 19370 | 3549 | 3.23% |
| 2025-07-10 | 18.08 | 18.19 | 0.08 | 0.44% | 17.81 | 18.23 | 16403 | 2958 | 2.74% |
| 2025-07-09 | 18.01 | 18.11 | 0.16 | 0.89% | 17.96 | 18.45 | 17783 | 3229 | 2.97% |
| 2025-07-08 | 17.97 | 17.95 | 0.07 | 0.39% | 17.70 | 18.07 | 14201 | 2544 | 2.37% |
| 2025-07-07 | 18.03 | 17.88 | 0.09 | 0.51% | 17.55 | 18.03 | 14640 | 2601 | 2.44% |
| 2025-07-04 | 21.17 | 20.79 | -0.32 | -1.52% | 20.70 | 21.18 | 11297 | 2356 | 2.19% |
| 2025-07-03 | 21.14 | 21.11 | 0.07 | 0.33% | 20.89 | 21.23 | 11664 | 2459 | 2.26% |
| 2025-07-02 | 21.37 | 21.04 | -0.19 | -0.89% | 20.87 | 21.37 | 10567 | 2224 | 2.04% |
| 2025-07-01 | 21.56 | 21.23 | -0.33 | -1.53% | 21.01 | 21.72 | 15379 | 3272 | 2.98% |
| 2025-06-30 | 20.93 | 21.56 | 0.66 | 3.16% | 20.82 | 21.80 | 23620 | 5041 | 4.57% |
| 2025-06-27 | 20.58 | 20.90 | 0.32 | 1.55% | 20.50 | 20.90 | 11230 | 2327 | 2.17% |
| 2025-06-26 | 20.72 | 20.58 | -0.01 | -0.05% | 20.42 | 20.98 | 14822 | 3071 | 2.87% |
| 2025-06-25 | 20.68 | 20.59 | 0.00 | 0.00% | 20.28 | 20.84 | 16328 | 3350 | 3.16% |
| 2025-06-24 | 19.80 | 20.59 | 0.81 | 4.10% | 19.80 | 20.65 | 16223 | 3314 | 3.14% |
| 2025-06-23 | 19.52 | 19.78 | 0.09 | 0.46% | 19.30 | 20.04 | 20581 | 4047 | 3.98% |
| 2025-06-20 | 19.86 | 19.69 | -0.17 | -0.86% | 19.53 | 20.13 | 9305 | 1838 | 1.80% |
| 2025-06-19 | 20.33 | 19.86 | -0.59 | -2.89% | 19.75 | 20.77 | 12362 | 2493 | 2.39% |
| 2025-06-18 | 20.18 | 20.45 | 0.05 | 0.25% | 20.18 | 20.57 | 9035 | 1843 | 1.75% |
| 2025-06-17 | 20.41 | 20.40 | 0.05 | 0.25% | 20.20 | 20.52 | 9616 | 1952 | 1.86% |
| 2025-06-16 | 20.13 | 20.35 | 0.20 | 0.99% | 19.93 | 20.69 | 10277 | 2097 | 1.99% |
| 2025-06-13 | 20.92 | 20.15 | -0.64 | -3.08% | 19.90 | 20.92 | 18523 | 3741 | 3.58% |
| 2025-06-12 | 20.46 | 20.79 | 0.20 | 0.97% | 20.41 | 20.84 | 13846 | 2853 | 2.68% |
| 2025-06-11 | 20.56 | 20.59 | 0.03 | 0.15% | 20.39 | 20.94 | 11124 | 2303 | 2.15% |
| 2025-06-10 | 20.90 | 20.56 | -0.39 | -1.86% | 20.17 | 20.98 | 16705 | 3430 | 3.23% |
| 2025-06-09 | 20.84 | 20.95 | 0.23 | 1.11% | 20.80 | 21.11 | 15437 | 3239 | 2.99% |