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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 24.38 | 24.34 | -0.22 | -0.90% | 24.31 | 25.00 | 214945 | 53015 | 4.15% |
| 2025-09-18 | 25.20 | 24.56 | -0.83 | -3.27% | 24.04 | 25.65 | 353416 | 88523 | 6.82% |
| 2025-09-17 | 25.32 | 25.39 | 0.07 | 0.28% | 24.90 | 25.67 | 265843 | 67140 | 5.13% |
| 2025-09-16 | 25.43 | 25.32 | -0.32 | -1.25% | 24.95 | 25.70 | 253740 | 64093 | 4.90% |
| 2025-09-15 | 24.75 | 25.64 | 0.62 | 2.48% | 24.51 | 25.86 | 366722 | 93192 | 7.08% |
| 2025-09-12 | 25.51 | 25.02 | -0.58 | -2.27% | 24.90 | 25.78 | 301204 | 76041 | 5.81% |
| 2025-09-11 | 24.66 | 25.60 | 0.96 | 3.90% | 24.20 | 25.74 | 400982 | 100821 | 7.74% |
| 2025-09-10 | 23.98 | 24.64 | 0.48 | 1.99% | 23.98 | 25.09 | 295704 | 73140 | 5.71% |
| 2025-09-09 | 24.99 | 24.16 | -0.87 | -3.48% | 23.97 | 25.11 | 250897 | 61341 | 4.84% |
| 2025-09-08 | 24.30 | 25.03 | 0.47 | 1.91% | 24.11 | 25.23 | 333081 | 82330 | 6.43% |
| 2025-09-05 | 24.00 | 24.56 | 0.63 | 2.63% | 23.47 | 24.88 | 344768 | 83931 | 6.65% |
| 2025-09-04 | 24.39 | 23.93 | -0.46 | -1.89% | 23.52 | 24.67 | 288984 | 69605 | 5.58% |
| 2025-09-03 | 25.25 | 24.39 | -0.72 | -2.87% | 24.22 | 25.75 | 331401 | 82559 | 6.40% |
| 2025-09-02 | 26.24 | 25.11 | -1.19 | -4.52% | 24.70 | 26.25 | 354527 | 89454 | 6.84% |
| 2025-09-01 | 26.90 | 26.30 | -0.50 | -1.87% | 26.06 | 27.19 | 335769 | 88701 | 6.48% |
| 2025-08-29 | 27.83 | 26.80 | -0.77 | -2.79% | 26.50 | 27.85 | 337090 | 90788 | 6.51% |
| 2025-08-28 | 27.07 | 27.57 | 0.08 | 0.29% | 26.64 | 27.85 | 481820 | 131357 | 9.30% |
| 2025-08-27 | 29.00 | 27.49 | -1.09 | -3.81% | 27.44 | 29.33 | 617644 | 175561 | 11.92% |
| 2025-08-26 | 28.50 | 28.58 | -0.12 | -0.42% | 28.00 | 29.33 | 733754 | 210901 | 14.16% |
| 2025-08-25 | 27.87 | 28.70 | 1.46 | 5.36% | 26.74 | 29.86 | 1133732 | 314327 | 21.88% |
| 2025-08-22 | 23.53 | 27.24 | 4.54 | 20.00% | 23.33 | 27.24 | 866682 | 223875 | 16.73% |
| 2025-08-21 | 22.70 | 22.70 | 0.01 | 0.04% | 22.42 | 23.03 | 235948 | 53516 | 4.55% |
| 2025-08-20 | 22.30 | 22.69 | 0.29 | 1.29% | 22.07 | 22.79 | 219919 | 49347 | 4.24% |
| 2025-08-19 | 23.09 | 22.40 | -0.60 | -2.61% | 22.33 | 23.17 | 315358 | 71664 | 6.09% |
| 2025-08-18 | 21.98 | 23.00 | 1.06 | 4.83% | 21.78 | 23.30 | 476010 | 106809 | 9.19% |
| 2025-08-15 | 21.23 | 21.94 | 0.63 | 2.96% | 21.20 | 22.33 | 336171 | 73448 | 6.49% |
| 2025-08-14 | 21.65 | 21.31 | -0.31 | -1.43% | 20.90 | 21.72 | 258845 | 55277 | 5.00% |
| 2025-08-13 | 21.90 | 21.62 | -0.43 | -1.95% | 21.52 | 22.04 | 331579 | 72012 | 6.40% |
| 2025-08-12 | 21.04 | 22.05 | 0.97 | 4.60% | 20.99 | 22.49 | 520391 | 114059 | 10.04% |
| 2025-08-11 | 20.49 | 21.08 | 0.55 | 2.68% | 20.44 | 21.48 | 282649 | 59797 | 5.46% |
| 2025-08-08 | 20.91 | 20.53 | -0.37 | -1.77% | 20.31 | 21.09 | 266405 | 55117 | 5.14% |
| 2025-08-07 | 20.30 | 20.90 | 0.50 | 2.45% | 20.26 | 21.20 | 479759 | 99746 | 9.26% |
| 2025-08-06 | 19.41 | 20.40 | 0.93 | 4.78% | 19.39 | 20.60 | 399830 | 80326 | 7.72% |
| 2025-08-05 | 19.58 | 19.47 | -0.13 | -0.66% | 19.35 | 19.74 | 162191 | 31630 | 3.13% |
| 2025-08-04 | 19.35 | 19.60 | -0.03 | -0.15% | 19.30 | 19.87 | 146135 | 28582 | 2.82% |
| 2025-08-01 | 19.66 | 19.63 | 0.05 | 0.26% | 19.12 | 19.74 | 190594 | 37025 | 3.68% |
| 2025-07-31 | 19.87 | 19.58 | -0.25 | -1.26% | 19.46 | 20.12 | 182672 | 36310 | 3.53% |
| 2025-07-30 | 20.10 | 19.83 | -0.33 | -1.64% | 19.66 | 20.28 | 184857 | 36947 | 3.57% |
| 2025-07-29 | 19.98 | 20.16 | 0.13 | 0.65% | 19.58 | 20.20 | 204289 | 40707 | 3.94% |
| 2025-07-28 | 20.20 | 20.03 | -0.12 | -0.60% | 19.88 | 20.26 | 131418 | 26365 | 2.54% |
| 2025-07-25 | 20.14 | 20.15 | 0.03 | 0.15% | 19.91 | 20.28 | 148530 | 29802 | 2.87% |
| 2025-07-24 | 19.94 | 20.12 | 0.14 | 0.70% | 19.81 | 20.17 | 146550 | 29406 | 2.83% |
| 2025-07-23 | 19.82 | 19.98 | 0.16 | 0.81% | 19.67 | 20.15 | 165271 | 32945 | 3.19% |
| 2025-07-22 | 19.95 | 19.82 | -0.23 | -1.15% | 19.75 | 20.13 | 154144 | 30631 | 2.97% |
| 2025-07-21 | 20.15 | 20.05 | -0.08 | -0.40% | 19.92 | 20.44 | 173628 | 34906 | 3.35% |
| 2025-07-18 | 20.36 | 20.13 | -0.16 | -0.79% | 20.05 | 20.47 | 200658 | 40646 | 3.87% |
| 2025-07-17 | 20.08 | 20.29 | -0.22 | -1.07% | 20.01 | 20.55 | 273500 | 55508 | 5.28% |
| 2025-07-16 | 20.21 | 20.51 | 0.72 | 3.64% | 20.18 | 21.50 | 501510 | 104435 | 9.68% |
| 2025-07-15 | 19.23 | 19.79 | 0.56 | 2.91% | 19.17 | 19.92 | 220871 | 43202 | 4.26% |
| 2025-07-14 | 19.55 | 19.23 | -0.40 | -2.04% | 19.07 | 19.62 | 171294 | 32924 | 3.31% |
| 2025-07-11 | 19.43 | 19.63 | 0.12 | 0.62% | 19.26 | 19.70 | 154552 | 30190 | 2.98% |
| 2025-07-10 | 19.73 | 19.51 | -0.15 | -0.76% | 19.35 | 19.78 | 128169 | 25016 | 2.47% |
| 2025-07-09 | 19.84 | 19.66 | -0.21 | -1.06% | 19.51 | 19.96 | 153125 | 30121 | 2.96% |
| 2025-07-08 | 19.25 | 19.87 | 0.62 | 3.22% | 19.13 | 19.95 | 250018 | 49287 | 4.83% |
| 2025-07-07 | 19.20 | 19.25 | -0.05 | -0.26% | 19.15 | 19.62 | 114270 | 22064 | 2.21% |
| 2025-07-04 | 19.43 | 19.30 | -0.15 | -0.77% | 19.24 | 19.76 | 202775 | 39479 | 3.91% |
| 2025-07-03 | 19.45 | 19.45 | -0.10 | -0.51% | 19.20 | 19.77 | 148700 | 28882 | 2.87% |
| 2025-07-02 | 19.64 | 19.55 | -0.21 | -1.06% | 19.40 | 20.18 | 234566 | 46336 | 4.53% |
| 2025-07-01 | 19.72 | 19.76 | 0.00 | 0.00% | 19.46 | 19.98 | 261719 | 51586 | 5.05% |
| 2025-06-30 | 18.63 | 19.76 | 1.22 | 6.58% | 18.61 | 20.19 | 459380 | 89655 | 8.87% |
| 2025-06-27 | 18.79 | 18.54 | -0.08 | -0.43% | 18.44 | 18.90 | 127924 | 23855 | 2.47% |
| 2025-06-26 | 18.70 | 18.62 | 0.06 | 0.32% | 18.47 | 18.99 | 168546 | 31577 | 3.25% |
| 2025-06-25 | 18.30 | 18.65 | 0.35 | 1.91% | 18.21 | 18.71 | 179160 | 33061 | 3.46% |
| 2025-06-24 | 17.71 | 18.30 | 0.63 | 3.57% | 17.71 | 18.46 | 169254 | 30888 | 3.27% |
| 2025-06-23 | 17.34 | 17.67 | 0.13 | 0.74% | 17.32 | 17.76 | 92505 | 16308 | 1.79% |
| 2025-06-20 | 18.28 | 17.54 | -0.65 | -3.57% | 17.50 | 18.41 | 133036 | 23634 | 2.57% |
| 2025-06-19 | 18.49 | 18.19 | -0.30 | -1.62% | 18.15 | 18.69 | 114894 | 21125 | 2.22% |
| 2025-06-18 | 18.70 | 18.49 | -0.23 | -1.23% | 18.23 | 18.84 | 115947 | 21402 | 2.24% |
| 2025-06-17 | 19.02 | 18.72 | -0.30 | -1.58% | 18.58 | 19.09 | 144213 | 27022 | 2.78% |
| 2025-06-16 | 18.66 | 19.02 | 0.23 | 1.22% | 18.52 | 19.22 | 161592 | 30706 | 3.12% |
| 2025-06-13 | 19.20 | 18.79 | -0.73 | -3.74% | 18.74 | 19.34 | 225728 | 42675 | 4.36% |