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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 24.08 | 23.69 | -0.21 | -0.88% | 23.65 | 24.20 | 81931 | 19524 | 2.92% |
| 2025-09-12 | 23.65 | 23.90 | 0.12 | 0.50% | 23.51 | 24.28 | 128146 | 30750 | 4.57% |
| 2025-09-11 | 23.26 | 23.78 | 0.53 | 2.28% | 22.98 | 23.83 | 109570 | 25830 | 3.91% |
| 2025-09-10 | 23.40 | 23.25 | -0.08 | -0.34% | 23.23 | 23.61 | 63571 | 14869 | 2.27% |
| 2025-09-09 | 23.77 | 23.33 | -0.59 | -2.47% | 23.15 | 23.77 | 80006 | 18762 | 2.85% |
| 2025-09-08 | 23.35 | 23.92 | 0.39 | 1.66% | 23.30 | 24.07 | 97641 | 23188 | 3.48% |
| 2025-09-05 | 22.99 | 23.53 | 0.61 | 2.66% | 22.79 | 23.57 | 100943 | 23494 | 3.60% |
| 2025-09-04 | 23.90 | 22.92 | -1.19 | -4.94% | 22.41 | 24.15 | 163677 | 38182 | 5.84% |
| 2025-09-03 | 24.00 | 24.11 | -0.14 | -0.58% | 23.43 | 25.05 | 182509 | 44306 | 6.51% |
| 2025-09-02 | 24.92 | 24.25 | -0.55 | -2.22% | 23.90 | 25.49 | 187441 | 46229 | 6.69% |
| 2025-09-01 | 24.86 | 24.80 | -0.33 | -1.31% | 24.70 | 25.37 | 192229 | 47837 | 6.86% |
| 2025-08-29 | 26.71 | 25.13 | -2.62 | -9.44% | 24.60 | 26.98 | 517451 | 131917 | 18.46% |
| 2025-08-28 | 25.64 | 27.75 | 2.17 | 8.48% | 25.64 | 29.50 | 607331 | 169452 | 21.66% |
| 2025-08-27 | 27.09 | 25.58 | -1.63 | -5.99% | 25.51 | 27.36 | 275590 | 73526 | 9.83% |
| 2025-08-26 | 27.50 | 27.21 | -0.39 | -1.41% | 26.97 | 27.60 | 208151 | 56865 | 7.43% |
| 2025-08-25 | 27.10 | 27.60 | 0.64 | 2.37% | 26.75 | 27.85 | 361647 | 99005 | 12.90% |
| 2025-08-22 | 26.23 | 26.96 | 0.93 | 3.57% | 26.08 | 27.31 | 298865 | 80033 | 10.66% |
| 2025-08-21 | 26.90 | 26.03 | -0.93 | -3.45% | 25.87 | 27.11 | 206598 | 54363 | 7.37% |
| 2025-08-20 | 26.56 | 26.96 | 0.16 | 0.60% | 25.87 | 27.16 | 230265 | 61043 | 8.21% |
| 2025-08-19 | 27.07 | 26.80 | -0.30 | -1.11% | 26.70 | 27.30 | 203779 | 54879 | 7.27% |
| 2025-08-18 | 26.91 | 27.10 | 0.69 | 2.61% | 26.53 | 27.41 | 288206 | 77837 | 10.28% |
| 2025-08-15 | 25.26 | 26.41 | 0.83 | 3.24% | 25.26 | 26.50 | 210023 | 54847 | 7.49% |
| 2025-08-14 | 26.91 | 25.58 | -1.33 | -4.94% | 25.56 | 27.46 | 267127 | 70328 | 9.53% |
| 2025-08-13 | 26.60 | 26.91 | 0.02 | 0.07% | 26.50 | 27.64 | 278629 | 75345 | 9.94% |
| 2025-08-12 | 26.41 | 26.89 | 0.38 | 1.43% | 26.16 | 27.45 | 307693 | 82280 | 10.98% |
| 2025-08-11 | 26.22 | 26.51 | -0.10 | -0.38% | 26.22 | 26.78 | 186114 | 49315 | 6.64% |
| 2025-08-08 | 27.19 | 26.61 | -0.85 | -3.10% | 26.50 | 27.74 | 265152 | 71206 | 9.46% |
| 2025-08-07 | 27.69 | 27.46 | 0.26 | 0.96% | 27.16 | 28.10 | 446688 | 123124 | 15.93% |
| 2025-08-06 | 26.30 | 27.20 | 0.56 | 2.10% | 26.20 | 27.83 | 392662 | 106034 | 14.01% |
| 2025-08-05 | 25.50 | 26.64 | 0.97 | 3.78% | 25.50 | 27.18 | 357398 | 94911 | 12.75% |
| 2025-08-04 | 24.95 | 25.67 | 0.33 | 1.30% | 24.88 | 25.78 | 137961 | 35138 | 4.92% |
| 2025-08-01 | 25.50 | 25.34 | -0.36 | -1.40% | 25.20 | 25.99 | 155886 | 39821 | 5.56% |
| 2025-07-31 | 26.35 | 25.70 | -1.24 | -4.60% | 25.50 | 26.62 | 295617 | 77201 | 10.55% |
| 2025-07-30 | 25.60 | 26.94 | 0.94 | 3.62% | 24.71 | 27.31 | 424755 | 110780 | 15.15% |
| 2025-07-29 | 26.30 | 26.00 | -0.62 | -2.33% | 26.00 | 27.94 | 428902 | 115562 | 15.30% |
| 2025-07-28 | 26.40 | 26.62 | -0.39 | -1.44% | 26.12 | 26.99 | 335185 | 88845 | 11.96% |
| 2025-07-25 | 25.89 | 27.01 | 1.43 | 5.59% | 25.30 | 28.00 | 551257 | 145609 | 19.66% |
| 2025-07-24 | 24.70 | 25.58 | 0.79 | 3.19% | 24.68 | 26.59 | 380044 | 97689 | 13.56% |
| 2025-07-23 | 25.06 | 24.79 | -0.72 | -2.82% | 24.51 | 25.65 | 267431 | 67074 | 9.54% |
| 2025-07-22 | 25.00 | 25.51 | 0.32 | 1.27% | 24.91 | 26.03 | 344495 | 88066 | 12.29% |
| 2025-07-21 | 25.12 | 25.19 | -0.54 | -2.10% | 25.05 | 25.47 | 259514 | 65477 | 9.26% |
| 2025-07-18 | 24.80 | 25.73 | 0.84 | 3.37% | 24.20 | 25.88 | 430513 | 107330 | 15.36% |
| 2025-07-17 | 23.85 | 24.89 | 0.93 | 3.88% | 23.81 | 24.99 | 316818 | 77793 | 11.30% |
| 2025-07-16 | 23.81 | 23.96 | 0.03 | 0.13% | 23.80 | 24.29 | 126108 | 30326 | 4.50% |
| 2025-07-15 | 24.20 | 23.93 | -0.27 | -1.12% | 23.68 | 24.38 | 155939 | 37402 | 5.56% |
| 2025-07-14 | 24.25 | 24.20 | -0.06 | -0.25% | 23.91 | 24.48 | 154948 | 37513 | 5.53% |
| 2025-07-11 | 24.10 | 24.26 | 0.16 | 0.66% | 23.64 | 24.39 | 196635 | 47380 | 7.01% |
| 2025-07-10 | 23.85 | 24.10 | 0.09 | 0.37% | 23.67 | 24.30 | 214490 | 51322 | 7.65% |
| 2025-07-09 | 24.68 | 24.01 | -0.81 | -3.26% | 23.91 | 24.96 | 332468 | 81082 | 11.86% |
| 2025-07-08 | 24.88 | 24.82 | -0.06 | -0.24% | 24.46 | 25.13 | 332848 | 82588 | 11.87% |
| 2025-07-07 | 24.72 | 24.88 | 0.35 | 1.43% | 24.31 | 25.03 | 305407 | 75435 | 10.89% |
| 2025-07-04 | 25.26 | 24.53 | -1.26 | -4.89% | 24.20 | 25.60 | 423486 | 104189 | 15.11% |
| 2025-07-03 | 26.01 | 25.79 | -0.46 | -1.75% | 25.43 | 26.67 | 493318 | 128044 | 17.60% |
| 2025-07-02 | 27.12 | 26.25 | -2.56 | -8.89% | 26.20 | 28.35 | 731989 | 198955 | 26.11% |
| 2025-07-01 | 26.01 | 28.81 | 3.67 | 14.60% | 26.00 | 30.17 | 1056607 | 299227 | 37.69% |
| 2025-06-30 | 22.01 | 25.14 | 4.19 | 20.00% | 21.86 | 25.14 | 365439 | 88835 | 13.04% |
| 2025-06-27 | 21.08 | 20.95 | -0.06 | -0.29% | 20.86 | 21.23 | 68836 | 14464 | 2.46% |
| 2025-06-26 | 21.20 | 21.01 | -0.19 | -0.90% | 21.00 | 21.63 | 102548 | 21773 | 3.66% |
| 2025-06-25 | 20.74 | 21.20 | 0.46 | 2.22% | 20.57 | 21.25 | 120696 | 25321 | 4.31% |
| 2025-06-24 | 20.59 | 20.74 | 0.29 | 1.42% | 20.39 | 20.94 | 88252 | 18292 | 3.15% |
| 2025-06-23 | 19.51 | 20.45 | 0.59 | 2.97% | 19.50 | 20.65 | 114924 | 23370 | 4.10% |
| 2025-06-20 | 19.63 | 19.86 | 0.22 | 1.12% | 19.60 | 20.76 | 109824 | 22212 | 3.92% |
| 2025-06-19 | 20.00 | 19.64 | -0.48 | -2.39% | 19.60 | 20.25 | 49800 | 9900 | 1.78% |
| 2025-06-18 | 20.00 | 20.12 | 0.02 | 0.10% | 19.86 | 20.18 | 43721 | 8759 | 1.56% |
| 2025-06-17 | 19.84 | 20.10 | 0.20 | 1.01% | 19.81 | 20.23 | 48828 | 9784 | 1.74% |
| 2025-06-16 | 19.58 | 19.90 | 0.32 | 1.63% | 19.51 | 20.01 | 41574 | 8258 | 1.48% |
| 2025-06-13 | 20.05 | 19.58 | -0.59 | -2.93% | 19.58 | 20.19 | 65014 | 12869 | 2.32% |
| 2025-06-12 | 20.55 | 20.17 | -0.35 | -1.71% | 20.12 | 20.58 | 53657 | 10880 | 1.91% |
| 2025-06-11 | 20.35 | 20.52 | 0.16 | 0.79% | 20.33 | 20.78 | 50437 | 10396 | 1.80% |
| 2025-06-10 | 21.00 | 20.36 | -0.65 | -3.09% | 20.02 | 21.01 | 74776 | 15317 | 2.67% |
| 2025-06-09 | 20.65 | 21.01 | 0.45 | 2.19% | 20.62 | 21.05 | 58618 | 12243 | 2.09% |