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 | 24.70 | 25.78 | 0.82 | 3.29% | 24.53 | 25.94 | 92723 | 23348 | 6.38% |
| 2025-09-15 | 26.50 | 24.96 | -0.26 | -1.03% | 24.86 | 26.52 | 101595 | 25762 | 6.99% |
| 2025-09-12 | 23.82 | 25.22 | 1.57 | 6.64% | 23.53 | 25.50 | 131484 | 32863 | 9.05% |
| 2025-09-11 | 22.77 | 23.65 | 0.99 | 4.37% | 22.41 | 23.66 | 52155 | 12130 | 3.59% |
| 2025-09-10 | 22.59 | 22.66 | 0.09 | 0.40% | 22.54 | 22.96 | 26385 | 6004 | 1.82% |
| 2025-09-09 | 23.39 | 22.57 | -0.80 | -3.42% | 22.50 | 23.39 | 41543 | 9495 | 2.86% |
| 2025-09-08 | 23.19 | 23.37 | 0.31 | 1.34% | 22.83 | 23.46 | 41885 | 9689 | 2.88% |
| 2025-09-05 | 22.47 | 23.06 | 0.66 | 2.95% | 22.33 | 23.07 | 43629 | 9910 | 3.00% |
| 2025-09-04 | 23.11 | 22.40 | -0.65 | -2.82% | 21.89 | 23.35 | 55393 | 12539 | 3.81% |
| 2025-09-03 | 23.84 | 23.05 | -0.54 | -2.29% | 22.90 | 23.89 | 46842 | 10962 | 3.22% |
| 2025-09-02 | 24.65 | 23.59 | -1.06 | -4.30% | 23.38 | 24.65 | 71839 | 17085 | 4.94% |
| 2025-09-01 | 24.70 | 24.65 | 0.12 | 0.49% | 24.41 | 25.15 | 63446 | 15698 | 4.37% |
| 2025-08-29 | 25.35 | 24.53 | -0.82 | -3.23% | 24.21 | 25.35 | 79634 | 19508 | 5.48% |
| 2025-08-28 | 24.87 | 25.35 | 0.60 | 2.42% | 24.11 | 25.46 | 104335 | 26003 | 7.18% |
| 2025-08-27 | 24.70 | 24.75 | 0.18 | 0.73% | 24.60 | 25.99 | 108228 | 27347 | 7.45% |
| 2025-08-26 | 24.68 | 24.57 | -0.21 | -0.85% | 24.30 | 24.99 | 47164 | 11652 | 3.25% |
| 2025-08-25 | 25.19 | 24.78 | -0.22 | -0.88% | 24.56 | 25.59 | 64489 | 16099 | 4.44% |
| 2025-08-22 | 24.42 | 25.00 | 0.51 | 2.08% | 24.42 | 25.10 | 67171 | 16723 | 4.62% |
| 2025-08-21 | 25.05 | 24.49 | -0.56 | -2.24% | 24.30 | 25.37 | 52541 | 13005 | 3.62% |
| 2025-08-20 | 24.47 | 25.05 | 0.46 | 1.87% | 24.14 | 25.06 | 57164 | 14116 | 3.93% |
| 2025-08-19 | 24.48 | 24.59 | -0.01 | -0.04% | 24.26 | 24.68 | 32874 | 8055 | 2.26% |
| 2025-08-18 | 24.31 | 24.60 | 0.36 | 1.49% | 24.08 | 24.78 | 57603 | 14129 | 3.96% |
| 2025-08-15 | 23.72 | 24.24 | 0.41 | 1.72% | 23.66 | 24.31 | 43639 | 10499 | 3.00% |
| 2025-08-14 | 24.33 | 23.83 | -0.47 | -1.93% | 23.79 | 24.81 | 59205 | 14406 | 4.07% |
| 2025-08-13 | 24.27 | 24.30 | 0.03 | 0.12% | 24.02 | 24.46 | 48344 | 11705 | 3.33% |
| 2025-08-12 | 24.15 | 24.27 | 0.01 | 0.04% | 23.70 | 24.41 | 45517 | 10964 | 3.13% |
| 2025-08-11 | 24.21 | 24.26 | 0.07 | 0.29% | 24.01 | 24.40 | 34889 | 8450 | 2.40% |
| 2025-08-08 | 24.02 | 24.19 | 0.00 | 0.00% | 23.70 | 24.33 | 43821 | 10502 | 3.02% |
| 2025-08-07 | 23.52 | 24.19 | 0.68 | 2.89% | 23.47 | 24.49 | 71892 | 17315 | 4.95% |
| 2025-08-06 | 23.37 | 23.51 | 0.15 | 0.64% | 23.20 | 23.60 | 43779 | 10283 | 3.01% |
| 2025-08-05 | 23.57 | 23.36 | -0.10 | -0.43% | 23.26 | 23.73 | 23436 | 5477 | 1.61% |
| 2025-08-04 | 22.98 | 23.46 | 0.54 | 2.36% | 22.70 | 23.54 | 39953 | 9281 | 2.75% |
| 2025-08-01 | 23.31 | 22.92 | -0.13 | -0.56% | 22.60 | 23.31 | 40255 | 9225 | 2.77% |
| 2025-07-31 | 23.38 | 23.05 | -0.33 | -1.41% | 22.99 | 23.84 | 66704 | 15555 | 4.59% |
| 2025-07-30 | 22.90 | 23.38 | 0.50 | 2.19% | 22.75 | 24.05 | 89212 | 20984 | 6.14% |
| 2025-07-29 | 22.54 | 22.88 | 0.28 | 1.24% | 22.48 | 22.93 | 39029 | 8881 | 2.69% |
| 2025-07-28 | 22.62 | 22.60 | 0.12 | 0.53% | 22.32 | 22.67 | 31110 | 6995 | 2.14% |
| 2025-07-25 | 22.27 | 22.48 | 0.24 | 1.08% | 22.07 | 22.54 | 38144 | 8501 | 2.62% |
| 2025-07-24 | 21.95 | 22.24 | 0.29 | 1.32% | 21.90 | 22.33 | 35031 | 7761 | 2.41% |
| 2025-07-23 | 22.10 | 21.95 | -0.19 | -0.86% | 21.91 | 22.20 | 21569 | 4755 | 1.48% |
| 2025-07-22 | 22.07 | 22.14 | 0.08 | 0.36% | 21.88 | 22.21 | 24083 | 5311 | 1.66% |
| 2025-07-21 | 21.80 | 22.06 | 0.26 | 1.19% | 21.75 | 22.29 | 28368 | 6245 | 1.95% |
| 2025-07-18 | 21.79 | 21.80 | -0.01 | -0.05% | 21.60 | 21.90 | 21939 | 4767 | 1.51% |
| 2025-07-17 | 21.50 | 21.81 | 0.25 | 1.16% | 21.31 | 21.81 | 26239 | 5670 | 1.81% |
| 2025-07-16 | 21.10 | 21.56 | 0.35 | 1.65% | 21.10 | 21.80 | 37111 | 7996 | 2.55% |
| 2025-07-15 | 21.38 | 21.21 | -0.12 | -0.56% | 20.90 | 21.44 | 25316 | 5354 | 1.74% |
| 2025-07-14 | 21.28 | 21.33 | 0.10 | 0.47% | 21.18 | 21.43 | 20572 | 4386 | 1.42% |
| 2025-07-11 | 21.29 | 21.23 | 0.03 | 0.14% | 20.99 | 21.34 | 25567 | 5422 | 1.76% |
| 2025-07-10 | 21.16 | 21.20 | 0.04 | 0.19% | 21.10 | 21.32 | 19580 | 4151 | 1.35% |
| 2025-07-09 | 21.35 | 21.16 | -0.19 | -0.89% | 21.12 | 21.39 | 19696 | 4185 | 1.36% |
| 2025-07-08 | 21.16 | 21.35 | 0.31 | 1.47% | 21.09 | 21.37 | 27576 | 5868 | 1.90% |
| 2025-07-07 | 20.83 | 21.04 | 0.15 | 0.72% | 20.71 | 21.04 | 15087 | 3156 | 1.04% |
| 2025-07-04 | 21.15 | 20.89 | -0.29 | -1.37% | 20.82 | 21.25 | 23757 | 4983 | 1.63% |
| 2025-07-03 | 21.28 | 21.18 | 0.15 | 0.71% | 21.02 | 21.28 | 15771 | 3336 | 1.09% |
| 2025-07-02 | 21.26 | 21.03 | -0.30 | -1.41% | 20.89 | 21.33 | 21782 | 4585 | 1.50% |
| 2025-07-01 | 21.39 | 21.33 | -0.06 | -0.28% | 21.17 | 21.64 | 27547 | 5890 | 1.90% |
| 2025-06-30 | 21.24 | 21.39 | 0.25 | 1.18% | 21.03 | 21.43 | 27819 | 5938 | 1.91% |
| 2025-06-27 | 21.01 | 21.14 | 0.20 | 0.96% | 21.01 | 21.30 | 26437 | 5593 | 1.82% |
| 2025-06-26 | 21.15 | 20.94 | -0.21 | -0.99% | 20.89 | 21.39 | 28404 | 5994 | 1.95% |
| 2025-06-25 | 20.90 | 21.15 | 0.23 | 1.10% | 20.75 | 21.18 | 32886 | 6908 | 2.26% |
| 2025-06-24 | 20.51 | 20.92 | 0.42 | 2.05% | 20.51 | 20.98 | 29239 | 6076 | 2.01% |
| 2025-06-23 | 19.99 | 20.50 | 0.61 | 3.07% | 19.73 | 20.57 | 25187 | 5120 | 1.73% |
| 2025-06-20 | 19.88 | 19.89 | 0.00 | 0.00% | 19.82 | 20.23 | 11839 | 2366 | 0.81% |
| 2025-06-19 | 20.10 | 19.89 | -0.24 | -1.19% | 19.83 | 20.43 | 18839 | 3791 | 1.30% |
| 2025-06-18 | 19.75 | 20.13 | 0.22 | 1.10% | 19.75 | 20.13 | 16286 | 3249 | 1.12% |
| 2025-06-17 | 19.96 | 19.91 | -0.05 | -0.25% | 19.79 | 20.09 | 16277 | 3241 | 1.12% |
| 2025-06-16 | 19.80 | 19.96 | 0.10 | 0.50% | 19.75 | 20.02 | 17031 | 3390 | 1.17% |
| 2025-06-13 | 20.45 | 19.86 | -0.64 | -3.12% | 19.81 | 20.58 | 28063 | 5643 | 1.93% |
| 2025-06-12 | 20.60 | 20.50 | -0.18 | -0.87% | 20.36 | 20.75 | 19280 | 3956 | 1.33% |
| 2025-06-11 | 20.73 | 20.68 | -0.05 | -0.24% | 20.62 | 21.10 | 17847 | 3718 | 1.23% |
| 2025-06-10 | 21.02 | 20.73 | -0.34 | -1.61% | 20.49 | 21.11 | 20396 | 4238 | 1.40% |
| 2025-06-09 | 20.91 | 21.07 | 0.26 | 1.25% | 20.82 | 21.11 | 19073 | 4007 | 1.31% |