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 | 24.60 | 24.60 | 0.22 | 0.90% | 23.96 | 24.73 | 41501 | 10106 | 2.12% |
| 2025-09-15 | 25.25 | 24.38 | -0.41 | -1.65% | 24.37 | 25.68 | 67657 | 16782 | 3.46% |
| 2025-09-12 | 24.69 | 24.79 | -0.09 | -0.36% | 24.33 | 25.06 | 64592 | 15947 | 3.30% |
| 2025-09-11 | 23.80 | 24.88 | 1.25 | 5.29% | 23.18 | 25.18 | 100573 | 24518 | 5.14% |
| 2025-09-10 | 24.46 | 23.63 | -0.92 | -3.75% | 23.37 | 24.56 | 68735 | 16329 | 3.51% |
| 2025-09-09 | 24.60 | 24.55 | -0.30 | -1.21% | 24.30 | 25.14 | 70264 | 17351 | 3.59% |
| 2025-09-08 | 24.13 | 24.85 | 0.04 | 0.16% | 23.40 | 24.95 | 104693 | 25246 | 5.35% |
| 2025-09-05 | 23.35 | 24.81 | 1.46 | 6.25% | 23.35 | 24.89 | 93106 | 22876 | 4.76% |
| 2025-09-04 | 23.95 | 23.35 | -0.60 | -2.51% | 22.90 | 24.60 | 64567 | 15425 | 3.30% |
| 2025-09-03 | 24.52 | 23.95 | -0.57 | -2.32% | 23.74 | 24.87 | 47288 | 11420 | 2.42% |
| 2025-09-02 | 24.98 | 24.52 | -0.47 | -1.88% | 24.25 | 25.05 | 58318 | 14323 | 2.98% |
| 2025-09-01 | 24.30 | 24.99 | 1.15 | 4.82% | 24.10 | 25.35 | 98033 | 24280 | 5.01% |
| 2025-08-29 | 23.60 | 23.84 | 0.14 | 0.59% | 23.20 | 24.60 | 66509 | 15866 | 3.40% |
| 2025-08-28 | 23.72 | 23.70 | -0.03 | -0.13% | 22.82 | 24.07 | 61216 | 14377 | 3.13% |
| 2025-08-27 | 24.54 | 23.73 | -0.81 | -3.30% | 23.68 | 24.58 | 45179 | 10941 | 2.31% |
| 2025-08-26 | 24.35 | 24.54 | 0.09 | 0.37% | 24.18 | 24.69 | 36100 | 8830 | 1.84% |
| 2025-08-25 | 24.60 | 24.45 | 0.00 | 0.00% | 24.18 | 24.80 | 57832 | 14162 | 2.95% |
| 2025-08-22 | 24.38 | 24.45 | 0.17 | 0.70% | 24.20 | 24.52 | 30608 | 7457 | 1.56% |
| 2025-08-21 | 24.69 | 24.28 | -0.39 | -1.58% | 24.14 | 24.80 | 39253 | 9554 | 2.00% |
| 2025-08-20 | 24.90 | 24.67 | -0.44 | -1.75% | 24.29 | 24.90 | 52680 | 12928 | 2.69% |
| 2025-08-19 | 24.66 | 25.11 | 0.68 | 2.78% | 24.33 | 25.50 | 90369 | 22552 | 4.62% |
| 2025-08-18 | 24.42 | 24.43 | 0.60 | 2.52% | 24.17 | 24.85 | 70012 | 17106 | 3.58% |
| 2025-08-15 | 22.93 | 23.83 | 0.91 | 3.97% | 22.88 | 24.15 | 61012 | 14396 | 3.12% |
| 2025-08-14 | 23.72 | 22.92 | -0.96 | -4.02% | 22.91 | 23.88 | 46675 | 10882 | 2.38% |
| 2025-08-13 | 23.43 | 23.88 | 0.48 | 2.05% | 23.41 | 24.00 | 49724 | 11832 | 2.54% |
| 2025-08-12 | 23.68 | 23.40 | -0.24 | -1.02% | 23.27 | 23.68 | 29862 | 6986 | 1.53% |
| 2025-08-11 | 23.28 | 23.64 | 0.54 | 2.34% | 23.19 | 23.67 | 37250 | 8763 | 1.90% |
| 2025-08-08 | 23.29 | 23.10 | -0.20 | -0.86% | 23.03 | 23.40 | 21976 | 5092 | 1.12% |
| 2025-08-07 | 23.46 | 23.30 | -0.16 | -0.68% | 23.20 | 23.59 | 22433 | 5240 | 1.15% |
| 2025-08-06 | 23.20 | 23.46 | 0.21 | 0.90% | 23.17 | 23.53 | 23992 | 5605 | 1.23% |
| 2025-08-05 | 23.15 | 23.25 | 0.10 | 0.43% | 23.01 | 23.27 | 16518 | 3827 | 0.84% |
| 2025-08-04 | 22.90 | 23.15 | 0.22 | 0.96% | 22.62 | 23.20 | 22452 | 5154 | 1.15% |
| 2025-08-01 | 22.79 | 22.93 | 0.20 | 0.88% | 22.75 | 23.00 | 24083 | 5512 | 1.23% |
| 2025-07-31 | 22.86 | 22.73 | -0.22 | -0.96% | 22.60 | 23.23 | 29463 | 6712 | 1.50% |
| 2025-07-30 | 23.50 | 22.95 | -0.52 | -2.22% | 22.85 | 23.58 | 31027 | 7174 | 1.58% |
| 2025-07-29 | 23.50 | 23.47 | -0.03 | -0.13% | 23.25 | 23.78 | 24922 | 5852 | 1.27% |
| 2025-07-28 | 23.38 | 23.50 | 0.11 | 0.47% | 23.26 | 23.73 | 29934 | 7033 | 1.53% |
| 2025-07-25 | 23.11 | 23.39 | 0.30 | 1.30% | 22.94 | 23.55 | 38338 | 8895 | 1.96% |
| 2025-07-24 | 22.66 | 23.09 | 0.43 | 1.90% | 22.66 | 23.15 | 28792 | 6607 | 1.47% |
| 2025-07-23 | 23.10 | 22.66 | -0.33 | -1.44% | 22.60 | 23.10 | 32407 | 7384 | 1.66% |
| 2025-07-22 | 23.16 | 22.99 | -0.19 | -0.82% | 22.88 | 23.16 | 26762 | 6154 | 1.37% |
| 2025-07-21 | 22.76 | 23.18 | 0.49 | 2.16% | 22.60 | 23.19 | 32527 | 7488 | 1.66% |
| 2025-07-18 | 22.78 | 22.69 | 0.14 | 0.62% | 22.51 | 23.06 | 26459 | 6005 | 1.35% |
| 2025-07-17 | 22.45 | 22.55 | 0.02 | 0.09% | 22.35 | 22.67 | 22596 | 5081 | 1.15% |
| 2025-07-16 | 22.46 | 22.53 | 0.07 | 0.31% | 22.33 | 22.59 | 17113 | 3847 | 0.87% |
| 2025-07-15 | 22.85 | 22.46 | -0.45 | -1.96% | 22.24 | 22.97 | 33511 | 7544 | 1.71% |
| 2025-07-14 | 22.90 | 22.91 | 0.03 | 0.13% | 22.74 | 23.24 | 32648 | 7489 | 1.67% |
| 2025-07-11 | 22.99 | 22.88 | -0.39 | -1.68% | 22.82 | 23.40 | 47301 | 10877 | 2.42% |
| 2025-07-10 | 22.75 | 23.27 | 0.68 | 3.01% | 22.75 | 24.09 | 89862 | 21113 | 4.59% |
| 2025-07-09 | 21.91 | 22.59 | 0.74 | 3.39% | 21.91 | 23.29 | 83330 | 18985 | 4.26% |
| 2025-07-08 | 21.50 | 21.85 | 0.35 | 1.63% | 21.43 | 21.96 | 23745 | 5157 | 1.21% |
| 2025-07-07 | 21.63 | 21.50 | -0.11 | -0.51% | 21.39 | 21.80 | 16798 | 3613 | 0.86% |
| 2025-07-04 | 22.01 | 21.61 | -0.39 | -1.77% | 21.51 | 22.01 | 32584 | 7077 | 1.66% |
| 2025-07-03 | 21.67 | 22.00 | 0.46 | 2.14% | 21.50 | 22.43 | 56116 | 12363 | 2.87% |
| 2025-07-02 | 21.54 | 21.54 | 0.02 | 0.09% | 21.25 | 21.70 | 21427 | 4590 | 1.09% |
| 2025-07-01 | 21.50 | 21.52 | 0.17 | 0.80% | 21.28 | 21.98 | 30240 | 6533 | 1.54% |
| 2025-06-30 | 21.27 | 21.35 | 0.09 | 0.42% | 21.10 | 21.46 | 23798 | 5072 | 1.22% |
| 2025-06-27 | 21.21 | 21.26 | 0.05 | 0.24% | 21.21 | 21.75 | 26164 | 5592 | 1.34% |
| 2025-06-26 | 21.45 | 21.21 | -0.35 | -1.62% | 21.16 | 21.73 | 29040 | 6231 | 1.48% |
| 2025-06-25 | 21.51 | 21.56 | 0.07 | 0.33% | 21.35 | 21.71 | 28413 | 6109 | 1.45% |
| 2025-06-24 | 20.91 | 21.49 | 0.63 | 3.02% | 20.91 | 21.50 | 32744 | 6978 | 1.67% |
| 2025-06-23 | 20.48 | 20.86 | 0.24 | 1.16% | 20.42 | 20.92 | 17918 | 3719 | 0.92% |
| 2025-06-20 | 20.90 | 20.62 | -0.16 | -0.77% | 20.62 | 21.34 | 22813 | 4784 | 1.17% |
| 2025-06-19 | 21.07 | 20.78 | -0.29 | -1.38% | 20.71 | 21.28 | 21479 | 4503 | 1.10% |
| 2025-06-18 | 20.85 | 21.07 | 0.11 | 0.52% | 20.75 | 21.44 | 29406 | 6195 | 1.50% |
| 2025-06-17 | 21.03 | 20.96 | 0.05 | 0.24% | 20.75 | 21.15 | 14564 | 3049 | 0.74% |
| 2025-06-16 | 20.86 | 20.91 | 0.05 | 0.24% | 20.71 | 21.05 | 14488 | 3031 | 0.74% |
| 2025-06-13 | 21.28 | 20.86 | -0.52 | -2.43% | 20.71 | 21.40 | 30199 | 6333 | 1.54% |
| 2025-06-12 | 21.60 | 21.38 | -0.19 | -0.88% | 21.24 | 21.67 | 23100 | 4936 | 1.18% |
| 2025-06-11 | 21.84 | 21.57 | 0.19 | 0.89% | 21.55 | 22.26 | 36501 | 7992 | 1.86% |
| 2025-06-10 | 21.68 | 21.38 | -0.20 | -0.93% | 21.11 | 21.75 | 26403 | 5666 | 1.35% |
| 2025-06-09 | 21.59 | 21.58 | -0.03 | -0.14% | 21.33 | 21.78 | 29352 | 6334 | 1.50% |