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 | 24.50 | 24.35 | -0.24 | -0.98% | 23.95 | 24.81 | 35192 | 8546 | 1.36% |
| 2025-09-15 | 24.94 | 24.59 | -0.33 | -1.32% | 24.53 | 25.20 | 38626 | 9597 | 1.49% |
| 2025-09-12 | 24.75 | 24.92 | 0.17 | 0.69% | 24.30 | 25.55 | 76984 | 19368 | 2.98% |
| 2025-09-11 | 23.86 | 24.75 | 0.76 | 3.17% | 23.76 | 24.88 | 74824 | 18259 | 2.90% |
| 2025-09-10 | 22.67 | 23.99 | 1.32 | 5.82% | 22.67 | 24.11 | 83107 | 19659 | 3.22% |
| 2025-09-09 | 23.21 | 22.67 | -0.66 | -2.83% | 22.60 | 23.35 | 40459 | 9298 | 1.57% |
| 2025-09-08 | 22.69 | 23.33 | 0.66 | 2.91% | 22.46 | 23.84 | 60068 | 13980 | 2.32% |
| 2025-09-05 | 22.19 | 22.67 | 0.52 | 2.35% | 22.00 | 22.89 | 50755 | 11373 | 1.96% |
| 2025-09-04 | 22.95 | 22.15 | -0.80 | -3.49% | 21.86 | 23.05 | 76349 | 17084 | 2.95% |
| 2025-09-03 | 23.67 | 22.95 | -0.73 | -3.08% | 22.85 | 23.88 | 79727 | 18479 | 3.09% |
| 2025-09-02 | 24.36 | 23.68 | -0.58 | -2.39% | 22.82 | 24.39 | 96882 | 22676 | 3.75% |
| 2025-09-01 | 24.50 | 24.26 | -0.24 | -0.98% | 23.93 | 24.64 | 52772 | 12802 | 2.04% |
| 2025-08-29 | 24.05 | 24.50 | 0.44 | 1.83% | 23.71 | 24.58 | 55098 | 13379 | 2.13% |
| 2025-08-28 | 23.90 | 24.06 | 0.17 | 0.71% | 23.20 | 24.35 | 61705 | 14671 | 2.39% |
| 2025-08-27 | 24.55 | 23.89 | -0.66 | -2.69% | 23.89 | 25.04 | 68429 | 16756 | 2.65% |
| 2025-08-26 | 25.50 | 24.55 | -0.94 | -3.69% | 24.51 | 25.50 | 101690 | 25198 | 3.94% |
| 2025-08-25 | 25.54 | 25.49 | 0.07 | 0.28% | 25.08 | 25.78 | 87170 | 22128 | 3.37% |
| 2025-08-22 | 25.20 | 25.42 | 0.30 | 1.19% | 24.95 | 25.59 | 90299 | 22737 | 3.49% |
| 2025-08-21 | 25.80 | 25.12 | -0.54 | -2.10% | 25.10 | 26.26 | 87413 | 22463 | 3.38% |
| 2025-08-20 | 25.70 | 25.66 | -0.17 | -0.66% | 25.23 | 26.13 | 61121 | 15693 | 2.37% |
| 2025-08-19 | 26.05 | 25.83 | -0.10 | -0.39% | 24.80 | 26.09 | 132479 | 33599 | 5.13% |
| 2025-08-18 | 25.72 | 25.93 | 0.23 | 0.89% | 25.42 | 26.19 | 96342 | 24879 | 3.73% |
| 2025-08-15 | 25.55 | 25.70 | 0.32 | 1.26% | 25.32 | 25.85 | 68484 | 17516 | 2.65% |
| 2025-08-14 | 25.50 | 25.38 | -0.36 | -1.40% | 24.90 | 25.93 | 98640 | 24975 | 3.82% |
| 2025-08-13 | 25.27 | 25.74 | 0.25 | 0.98% | 25.27 | 25.98 | 116479 | 29905 | 4.51% |
| 2025-08-12 | 26.37 | 25.49 | -1.23 | -4.60% | 25.09 | 26.38 | 125573 | 32175 | 4.86% |
| 2025-08-11 | 26.72 | 26.72 | 0.09 | 0.34% | 26.35 | 27.09 | 82681 | 22046 | 3.20% |
| 2025-08-08 | 27.42 | 26.63 | -1.09 | -3.93% | 26.62 | 27.70 | 76828 | 20697 | 2.97% |
| 2025-08-07 | 26.78 | 27.72 | 0.84 | 3.13% | 26.38 | 27.87 | 92578 | 25228 | 3.58% |
| 2025-08-06 | 26.72 | 26.88 | -0.10 | -0.37% | 26.71 | 28.10 | 124477 | 34048 | 4.82% |
| 2025-08-05 | 26.99 | 26.98 | -0.05 | -0.18% | 26.51 | 27.30 | 83670 | 22461 | 3.24% |
| 2025-08-04 | 24.28 | 27.03 | 2.72 | 11.19% | 24.25 | 27.48 | 194080 | 51036 | 7.51% |
| 2025-08-01 | 24.59 | 24.31 | -0.45 | -1.82% | 23.88 | 24.85 | 73999 | 17999 | 2.86% |
| 2025-07-31 | 24.83 | 24.76 | -0.43 | -1.71% | 24.44 | 25.44 | 61682 | 15336 | 2.39% |
| 2025-07-30 | 25.74 | 25.19 | -0.67 | -2.59% | 24.95 | 26.25 | 103643 | 26369 | 4.01% |
| 2025-07-29 | 23.72 | 25.86 | 2.06 | 8.66% | 23.72 | 26.15 | 157446 | 39282 | 6.09% |
| 2025-07-28 | 22.88 | 23.80 | 0.94 | 4.11% | 22.70 | 24.17 | 113666 | 26782 | 4.40% |
| 2025-07-25 | 22.72 | 22.86 | 0.14 | 0.62% | 22.45 | 22.97 | 46649 | 10592 | 1.81% |
| 2025-07-24 | 22.60 | 22.72 | 0.12 | 0.53% | 22.28 | 22.91 | 71285 | 16060 | 2.76% |
| 2025-07-23 | 22.99 | 22.60 | -0.46 | -1.99% | 22.32 | 23.22 | 93870 | 21266 | 3.63% |
| 2025-07-22 | 24.13 | 23.06 | -1.14 | -4.71% | 22.90 | 24.52 | 113153 | 26568 | 4.38% |
| 2025-07-21 | 24.13 | 24.20 | -0.06 | -0.25% | 23.97 | 25.31 | 75286 | 18550 | 2.91% |
| 2025-07-18 | 23.85 | 24.26 | 0.15 | 0.62% | 23.82 | 24.45 | 59968 | 14489 | 2.32% |
| 2025-07-17 | 22.93 | 24.11 | 1.04 | 4.51% | 22.93 | 24.11 | 83395 | 19701 | 3.23% |
| 2025-07-16 | 23.12 | 23.07 | -0.17 | -0.73% | 22.58 | 23.35 | 69994 | 16100 | 2.71% |
| 2025-07-15 | 22.90 | 23.24 | 0.23 | 1.00% | 22.74 | 23.29 | 56267 | 12945 | 2.18% |
| 2025-07-14 | 23.17 | 23.01 | -0.22 | -0.95% | 22.90 | 23.47 | 51857 | 11987 | 2.01% |
| 2025-07-11 | 23.33 | 23.23 | -0.15 | -0.64% | 22.90 | 23.69 | 68437 | 15921 | 2.65% |
| 2025-07-10 | 23.16 | 23.38 | -0.07 | -0.30% | 22.75 | 23.51 | 65451 | 15128 | 2.53% |
| 2025-07-09 | 23.35 | 23.45 | 0.06 | 0.26% | 23.20 | 23.86 | 59984 | 14067 | 2.32% |
| 2025-07-08 | 23.27 | 23.39 | -0.11 | -0.47% | 23.02 | 23.68 | 68706 | 16033 | 2.66% |
| 2025-07-07 | 22.58 | 23.50 | 0.70 | 3.07% | 22.46 | 23.86 | 93084 | 21789 | 3.60% |
| 2025-07-04 | 23.10 | 22.80 | -0.19 | -0.83% | 22.14 | 23.10 | 89390 | 20163 | 3.46% |
| 2025-07-03 | 22.81 | 22.99 | 0.09 | 0.39% | 22.69 | 23.40 | 62917 | 14472 | 2.44% |
| 2025-07-02 | 23.40 | 22.90 | -0.55 | -2.35% | 22.78 | 23.46 | 64792 | 14915 | 2.51% |
| 2025-07-01 | 24.02 | 23.45 | -0.73 | -3.02% | 23.27 | 24.02 | 98990 | 23356 | 3.83% |
| 2025-06-30 | 23.25 | 24.18 | 1.15 | 4.99% | 23.00 | 24.56 | 163401 | 39287 | 6.32% |
| 2025-06-27 | 21.70 | 23.03 | 0.94 | 4.26% | 21.62 | 23.52 | 119183 | 27068 | 4.61% |
| 2025-06-26 | 22.51 | 22.09 | -0.46 | -2.04% | 21.94 | 23.38 | 143678 | 32469 | 5.56% |
| 2025-06-25 | 22.00 | 22.55 | 0.55 | 2.50% | 21.83 | 22.99 | 137476 | 31041 | 5.32% |
| 2025-06-24 | 21.91 | 22.00 | -0.12 | -0.54% | 21.50 | 22.15 | 90540 | 19805 | 3.50% |
| 2025-06-23 | 21.27 | 22.12 | 0.97 | 4.59% | 20.82 | 22.40 | 122454 | 26699 | 4.74% |
| 2025-06-20 | 20.83 | 21.15 | 0.20 | 0.95% | 20.51 | 21.31 | 89735 | 18823 | 3.47% |
| 2025-06-19 | 21.90 | 20.95 | -1.03 | -4.69% | 20.58 | 21.90 | 144477 | 30227 | 5.59% |
| 2025-06-18 | 21.70 | 21.98 | -0.06 | -0.27% | 21.60 | 22.70 | 109032 | 24051 | 4.22% |
| 2025-06-17 | 21.72 | 22.04 | 0.21 | 0.96% | 21.71 | 23.08 | 137917 | 30856 | 5.34% |
| 2025-06-16 | 21.96 | 21.83 | -0.22 | -1.00% | 21.58 | 22.39 | 95895 | 21028 | 3.71% |
| 2025-06-13 | 22.40 | 22.05 | -0.27 | -1.21% | 21.81 | 22.73 | 142418 | 31475 | 5.51% |
| 2025-06-12 | 20.65 | 22.32 | 1.52 | 7.31% | 20.65 | 22.55 | 168214 | 37140 | 6.51% |
| 2025-06-11 | 20.70 | 20.80 | 0.03 | 0.14% | 20.50 | 21.02 | 81197 | 16843 | 3.14% |
| 2025-06-10 | 21.07 | 20.77 | -0.44 | -2.07% | 20.47 | 21.20 | 115480 | 23967 | 4.47% |
| 2025-06-09 | 20.89 | 21.21 | 0.52 | 2.51% | 20.43 | 21.50 | 129205 | 27178 | 5.00% |