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 | 22.86 | 23.11 | 0.17 | 0.74% | 22.61 | 23.16 | 34332 | 7865 | 3.56% |
| 2025-09-15 | 23.84 | 22.94 | -0.65 | -2.76% | 22.89 | 23.84 | 48544 | 11221 | 5.03% |
| 2025-09-12 | 24.10 | 23.59 | -0.56 | -2.32% | 23.55 | 24.20 | 46488 | 11050 | 4.82% |
| 2025-09-11 | 23.37 | 24.15 | 0.78 | 3.34% | 23.05 | 24.20 | 58305 | 13884 | 6.04% |
| 2025-09-10 | 23.00 | 23.37 | 0.28 | 1.21% | 22.96 | 23.88 | 43738 | 10272 | 4.53% |
| 2025-09-09 | 24.00 | 23.09 | -0.71 | -2.98% | 23.03 | 24.20 | 53652 | 12612 | 5.56% |
| 2025-09-08 | 23.29 | 23.80 | 0.94 | 4.11% | 22.95 | 23.97 | 67489 | 15804 | 6.99% |
| 2025-09-05 | 22.57 | 22.86 | 0.37 | 1.65% | 22.21 | 22.89 | 52544 | 11886 | 5.44% |
| 2025-09-04 | 23.46 | 22.49 | -0.81 | -3.48% | 22.13 | 23.58 | 62481 | 14308 | 6.47% |
| 2025-09-03 | 24.47 | 23.30 | -1.17 | -4.78% | 23.20 | 24.48 | 70766 | 16821 | 7.33% |
| 2025-09-02 | 25.87 | 24.47 | -1.48 | -5.70% | 23.96 | 25.90 | 99295 | 24426 | 10.29% |
| 2025-09-01 | 26.72 | 25.95 | -0.87 | -3.24% | 25.68 | 26.89 | 101693 | 26442 | 10.54% |
| 2025-08-29 | 27.29 | 26.82 | -0.49 | -1.79% | 26.26 | 27.31 | 123551 | 33060 | 12.80% |
| 2025-08-28 | 25.01 | 27.31 | 2.58 | 10.43% | 25.01 | 27.50 | 200320 | 53191 | 20.76% |
| 2025-08-27 | 25.89 | 24.73 | -1.09 | -4.22% | 24.72 | 26.00 | 82957 | 21064 | 8.60% |
| 2025-08-26 | 26.92 | 25.82 | -1.08 | -4.01% | 25.71 | 27.08 | 105010 | 27382 | 10.88% |
| 2025-08-25 | 25.53 | 26.90 | 1.47 | 5.78% | 25.11 | 27.30 | 162155 | 42330 | 16.80% |
| 2025-08-22 | 24.72 | 25.43 | 0.77 | 3.12% | 24.52 | 25.45 | 74774 | 18715 | 7.75% |
| 2025-08-21 | 24.72 | 24.66 | -0.24 | -0.96% | 24.41 | 24.95 | 56267 | 13876 | 5.83% |
| 2025-08-20 | 24.90 | 24.90 | 0.29 | 1.18% | 24.35 | 25.10 | 69513 | 17198 | 7.20% |
| 2025-08-19 | 25.34 | 24.61 | -0.68 | -2.69% | 24.50 | 25.48 | 68563 | 16961 | 7.10% |
| 2025-08-18 | 25.51 | 25.29 | 0.10 | 0.40% | 25.02 | 25.80 | 74510 | 18856 | 7.72% |
| 2025-08-15 | 25.30 | 25.19 | 0.20 | 0.80% | 25.01 | 25.68 | 70417 | 17842 | 7.30% |
| 2025-08-14 | 26.11 | 24.99 | -1.07 | -4.11% | 24.95 | 26.47 | 76968 | 19508 | 7.97% |
| 2025-08-13 | 25.84 | 26.06 | 0.28 | 1.09% | 25.57 | 26.76 | 88188 | 23049 | 9.14% |
| 2025-08-12 | 26.05 | 25.78 | -0.61 | -2.31% | 25.00 | 26.57 | 102483 | 26271 | 10.62% |
| 2025-08-11 | 26.08 | 26.39 | 0.58 | 2.25% | 25.38 | 27.55 | 132250 | 35006 | 13.70% |
| 2025-08-08 | 24.95 | 25.81 | 0.86 | 3.45% | 24.74 | 26.80 | 135742 | 35006 | 14.06% |
| 2025-08-07 | 24.63 | 24.95 | 0.25 | 1.01% | 24.25 | 25.25 | 69757 | 17332 | 7.23% |
| 2025-08-06 | 24.24 | 24.70 | 0.25 | 1.02% | 24.24 | 25.27 | 93084 | 23076 | 9.64% |
| 2025-08-05 | 23.77 | 24.45 | 1.06 | 4.53% | 23.18 | 25.56 | 116395 | 28592 | 12.06% |
| 2025-08-04 | 22.18 | 23.39 | 1.20 | 5.41% | 22.00 | 23.53 | 62022 | 14312 | 6.43% |
| 2025-08-01 | 22.41 | 22.19 | -0.27 | -1.20% | 22.03 | 22.60 | 33196 | 7396 | 3.44% |
| 2025-07-31 | 22.48 | 22.46 | -0.14 | -0.62% | 22.31 | 22.96 | 34948 | 7914 | 3.62% |
| 2025-07-30 | 23.00 | 22.60 | -0.40 | -1.74% | 22.31 | 23.35 | 47586 | 10851 | 4.93% |
| 2025-07-29 | 22.50 | 23.00 | 0.36 | 1.59% | 22.42 | 23.00 | 42163 | 9584 | 4.37% |
| 2025-07-28 | 22.38 | 22.64 | 0.43 | 1.94% | 22.12 | 22.84 | 44850 | 10119 | 4.65% |
| 2025-07-25 | 22.05 | 22.21 | 0.16 | 0.73% | 21.92 | 22.21 | 30505 | 6737 | 3.16% |
| 2025-07-24 | 21.66 | 22.05 | 0.27 | 1.24% | 21.62 | 22.05 | 29174 | 6385 | 3.02% |
| 2025-07-23 | 21.89 | 21.78 | -0.24 | -1.09% | 21.66 | 22.00 | 29504 | 6426 | 3.06% |
| 2025-07-22 | 22.03 | 22.02 | 0.29 | 1.33% | 21.82 | 22.25 | 51292 | 11311 | 5.31% |
| 2025-07-21 | 21.71 | 21.73 | 0.02 | 0.09% | 21.58 | 21.91 | 23803 | 5176 | 2.47% |
| 2025-07-18 | 21.78 | 21.71 | -0.14 | -0.64% | 21.48 | 21.86 | 26828 | 5807 | 2.78% |
| 2025-07-17 | 21.15 | 21.85 | 0.70 | 3.31% | 20.99 | 21.85 | 40995 | 8838 | 4.25% |
| 2025-07-16 | 21.10 | 21.15 | 0.01 | 0.05% | 21.04 | 21.36 | 14956 | 3169 | 1.55% |
| 2025-07-15 | 21.16 | 21.14 | -0.16 | -0.75% | 20.93 | 21.35 | 19740 | 4163 | 2.05% |
| 2025-07-14 | 21.22 | 21.30 | 0.12 | 0.57% | 21.10 | 21.40 | 19405 | 4124 | 2.01% |
| 2025-07-11 | 21.12 | 21.18 | 0.06 | 0.28% | 20.98 | 21.35 | 20811 | 4408 | 2.16% |
| 2025-07-10 | 21.01 | 21.12 | 0.07 | 0.33% | 20.87 | 21.23 | 23426 | 4925 | 2.43% |
| 2025-07-09 | 21.58 | 21.05 | -0.59 | -2.73% | 21.04 | 21.75 | 40956 | 8746 | 4.24% |
| 2025-07-08 | 21.18 | 21.64 | 0.35 | 1.64% | 21.14 | 22.20 | 43897 | 9494 | 4.55% |
| 2025-07-07 | 21.30 | 21.29 | -0.07 | -0.33% | 21.00 | 21.31 | 22028 | 4668 | 2.28% |
| 2025-07-04 | 21.07 | 21.36 | 0.09 | 0.42% | 20.91 | 21.65 | 42054 | 8966 | 4.36% |
| 2025-07-03 | 21.02 | 21.27 | 0.25 | 1.19% | 20.81 | 21.79 | 37498 | 8030 | 3.89% |
| 2025-07-02 | 21.20 | 21.02 | -0.23 | -1.08% | 20.81 | 21.36 | 35418 | 7457 | 3.67% |
| 2025-07-01 | 21.54 | 21.25 | -0.26 | -1.21% | 21.15 | 21.54 | 39609 | 8433 | 4.10% |
| 2025-06-30 | 20.96 | 21.51 | 0.61 | 2.92% | 20.79 | 21.65 | 46558 | 9971 | 4.82% |
| 2025-06-27 | 20.52 | 20.90 | 0.36 | 1.75% | 20.41 | 21.04 | 45791 | 9545 | 4.74% |
| 2025-06-26 | 20.40 | 20.54 | 0.12 | 0.59% | 20.30 | 20.98 | 48008 | 9951 | 4.97% |
| 2025-06-25 | 20.06 | 20.42 | 0.40 | 2.00% | 20.01 | 20.51 | 44982 | 9145 | 4.66% |
| 2025-06-24 | 19.80 | 20.02 | 0.15 | 0.75% | 19.55 | 20.10 | 33333 | 6647 | 3.45% |
| 2025-06-23 | 19.18 | 19.87 | 0.59 | 3.06% | 19.18 | 19.92 | 32018 | 6281 | 3.32% |
| 2025-06-20 | 19.45 | 19.28 | -0.20 | -1.03% | 19.15 | 19.56 | 18987 | 3670 | 1.97% |
| 2025-06-19 | 19.88 | 19.48 | -0.49 | -2.45% | 19.28 | 19.88 | 34815 | 6802 | 3.61% |
| 2025-06-18 | 19.75 | 19.97 | 0.10 | 0.50% | 19.75 | 20.15 | 34972 | 6979 | 3.62% |
| 2025-06-17 | 19.80 | 19.87 | 0.06 | 0.30% | 19.56 | 19.87 | 25604 | 5049 | 2.65% |
| 2025-06-16 | 19.81 | 19.81 | -0.17 | -0.85% | 19.44 | 19.90 | 27616 | 5455 | 2.86% |
| 2025-06-13 | 20.00 | 19.98 | 0.12 | 0.60% | 19.40 | 20.09 | 62971 | 12417 | 6.52% |
| 2025-06-12 | 20.06 | 19.86 | -0.21 | -1.05% | 19.72 | 20.07 | 23966 | 4760 | 2.48% |
| 2025-06-11 | 20.28 | 20.07 | -0.08 | -0.40% | 19.92 | 20.29 | 25799 | 5168 | 2.67% |
| 2025-06-10 | 20.16 | 20.15 | -0.16 | -0.79% | 19.98 | 20.77 | 43544 | 8820 | 4.51% |
| 2025-06-09 | 20.50 | 20.31 | 0.04 | 0.20% | 20.22 | 20.78 | 35029 | 7150 | 3.63% |