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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 22.59 | 23.54 | 1.13 | 5.04% | 22.45 | 23.90 | 493440 | 113660 | 9.74% |
| 2025-09-29 | 22.91 | 22.41 | 0.13 | 0.58% | 22.33 | 23.50 | 379455 | 86219 | 7.49% |
| 2025-09-26 | 22.80 | 22.28 | -0.71 | -3.09% | 22.25 | 23.16 | 334900 | 76051 | 6.61% |
| 2025-09-25 | 23.55 | 22.99 | -0.41 | -1.75% | 22.90 | 23.90 | 420011 | 98005 | 8.29% |
| 2025-09-24 | 23.97 | 23.40 | -0.57 | -2.38% | 23.10 | 23.99 | 479605 | 112308 | 9.47% |
| 2025-09-23 | 24.41 | 23.97 | -0.43 | -1.76% | 22.85 | 24.70 | 851402 | 201673 | 16.81% |
| 2025-09-22 | 23.20 | 24.40 | 2.99 | 13.97% | 23.20 | 25.68 | 1082460 | 265611 | 21.37% |
| 2025-09-19 | 21.65 | 21.41 | -0.28 | -1.29% | 21.29 | 22.09 | 207281 | 44905 | 4.09% |
| 2025-09-18 | 21.84 | 21.69 | -0.15 | -0.69% | 21.32 | 22.66 | 357389 | 79132 | 7.06% |
| 2025-09-17 | 21.77 | 21.84 | -0.05 | -0.23% | 21.65 | 22.08 | 181059 | 39634 | 3.57% |
| 2025-09-16 | 21.50 | 21.90 | 0.35 | 1.62% | 21.42 | 21.90 | 181705 | 39414 | 3.59% |
| 2025-09-15 | 22.40 | 21.55 | -0.38 | -1.73% | 21.51 | 22.45 | 208003 | 45200 | 4.11% |
| 2025-09-12 | 21.70 | 21.93 | 0.33 | 1.53% | 21.49 | 22.23 | 276596 | 60761 | 5.46% |
| 2025-09-11 | 20.75 | 21.60 | 0.77 | 3.70% | 20.52 | 21.61 | 262166 | 55703 | 5.18% |
| 2025-09-10 | 20.75 | 20.83 | 0.17 | 0.82% | 20.66 | 21.03 | 154732 | 32276 | 3.05% |
| 2025-09-09 | 21.00 | 20.66 | -0.70 | -3.28% | 20.57 | 21.25 | 219006 | 45693 | 4.32% |
| 2025-09-08 | 21.40 | 21.36 | -0.05 | -0.23% | 21.02 | 21.65 | 235811 | 50245 | 4.71% |
| 2025-09-05 | 21.10 | 21.41 | 0.42 | 2.00% | 20.82 | 21.47 | 234859 | 49689 | 4.69% |
| 2025-09-04 | 21.92 | 20.99 | -0.83 | -3.80% | 20.52 | 22.22 | 303178 | 64962 | 6.05% |
| 2025-09-03 | 22.61 | 21.82 | -0.80 | -3.54% | 21.71 | 22.75 | 271840 | 60430 | 5.43% |
| 2025-09-02 | 23.53 | 22.62 | -1.20 | -5.04% | 22.20 | 23.60 | 417924 | 95225 | 8.34% |
| 2025-09-01 | 24.32 | 23.82 | -0.19 | -0.79% | 23.45 | 24.98 | 383559 | 91917 | 7.66% |
| 2025-08-29 | 25.30 | 24.01 | -1.24 | -4.91% | 23.90 | 25.30 | 510181 | 123846 | 10.18% |
| 2025-08-28 | 24.65 | 25.25 | 0.23 | 0.92% | 24.10 | 25.53 | 685122 | 171051 | 13.68% |
| 2025-08-27 | 24.59 | 25.02 | 0.80 | 3.30% | 24.27 | 26.50 | 865821 | 220343 | 17.28% |
| 2025-08-26 | 23.75 | 24.22 | -0.25 | -1.02% | 23.66 | 24.84 | 588001 | 143241 | 11.74% |
| 2025-08-25 | 23.50 | 24.47 | 1.50 | 6.53% | 23.28 | 26.15 | 827031 | 201528 | 16.51% |
| 2025-08-22 | 22.77 | 22.97 | 0.35 | 1.55% | 22.61 | 23.29 | 439937 | 100909 | 8.78% |
| 2025-08-21 | 23.46 | 22.62 | -0.83 | -3.54% | 22.38 | 23.49 | 517812 | 118292 | 10.34% |
| 2025-08-20 | 22.10 | 23.45 | 1.36 | 6.16% | 21.81 | 23.45 | 702021 | 159499 | 14.01% |
| 2025-08-19 | 21.90 | 22.09 | 0.20 | 0.91% | 21.78 | 22.38 | 401619 | 88908 | 8.02% |
| 2025-08-18 | 21.80 | 21.89 | 0.38 | 1.77% | 21.60 | 22.37 | 460650 | 101135 | 9.19% |
| 2025-08-15 | 20.90 | 21.51 | 0.56 | 2.67% | 20.90 | 21.58 | 364178 | 77787 | 7.27% |
| 2025-08-14 | 21.22 | 20.95 | -0.24 | -1.13% | 20.80 | 21.48 | 359856 | 76134 | 7.18% |
| 2025-08-13 | 20.90 | 21.19 | 0.27 | 1.29% | 20.75 | 21.30 | 345469 | 72677 | 6.90% |
| 2025-08-12 | 20.81 | 20.92 | 0.16 | 0.77% | 20.64 | 21.00 | 246071 | 51281 | 4.91% |
| 2025-08-11 | 20.28 | 20.76 | 0.61 | 3.03% | 20.20 | 20.88 | 263026 | 54341 | 5.25% |
| 2025-08-08 | 20.71 | 20.15 | -0.65 | -3.13% | 20.15 | 20.79 | 215985 | 43934 | 4.31% |
| 2025-08-07 | 20.70 | 20.80 | 0.11 | 0.53% | 20.54 | 20.99 | 277950 | 57819 | 5.55% |
| 2025-08-06 | 20.34 | 20.69 | 0.35 | 1.72% | 20.14 | 20.74 | 208890 | 42927 | 4.17% |
| 2025-08-05 | 20.25 | 20.34 | 0.05 | 0.25% | 20.12 | 20.36 | 130394 | 26422 | 2.60% |
| 2025-08-04 | 19.81 | 20.29 | 0.34 | 1.70% | 19.69 | 20.29 | 141479 | 28261 | 2.82% |
| 2025-08-01 | 20.15 | 19.95 | -0.22 | -1.09% | 19.75 | 20.53 | 193170 | 38732 | 3.86% |
| 2025-07-31 | 20.36 | 20.17 | -0.31 | -1.51% | 20.11 | 20.68 | 196671 | 40209 | 3.93% |
| 2025-07-30 | 20.90 | 20.48 | -0.51 | -2.43% | 20.31 | 20.90 | 225168 | 46284 | 4.49% |
| 2025-07-29 | 20.69 | 20.99 | 0.24 | 1.16% | 20.31 | 21.35 | 311829 | 64766 | 6.22% |
| 2025-07-28 | 20.80 | 20.75 | -0.07 | -0.34% | 20.56 | 20.89 | 164282 | 33971 | 3.28% |
| 2025-07-25 | 20.51 | 20.82 | 0.29 | 1.41% | 20.35 | 20.88 | 247644 | 51080 | 4.94% |
| 2025-07-24 | 20.30 | 20.53 | 0.19 | 0.93% | 20.25 | 20.57 | 150562 | 30770 | 3.01% |
| 2025-07-23 | 20.40 | 20.34 | 0.02 | 0.10% | 20.11 | 20.61 | 192023 | 39122 | 3.83% |
| 2025-07-22 | 20.65 | 20.32 | -0.38 | -1.84% | 20.22 | 20.66 | 199405 | 40649 | 3.98% |
| 2025-07-21 | 20.46 | 20.70 | 0.24 | 1.17% | 20.30 | 20.72 | 174987 | 36072 | 3.49% |
| 2025-07-18 | 20.50 | 20.46 | -0.09 | -0.44% | 20.30 | 20.77 | 180728 | 36997 | 3.61% |
| 2025-07-17 | 20.29 | 20.55 | 0.36 | 1.78% | 20.06 | 20.63 | 213242 | 43570 | 4.26% |
| 2025-07-16 | 20.16 | 20.19 | -0.05 | -0.25% | 20.10 | 20.65 | 206050 | 41949 | 4.11% |
| 2025-07-15 | 20.14 | 20.24 | 0.22 | 1.10% | 19.73 | 20.29 | 215743 | 43339 | 4.31% |
| 2025-07-14 | 20.24 | 20.02 | -0.33 | -1.62% | 19.95 | 20.27 | 149686 | 30016 | 2.99% |
| 2025-07-11 | 20.07 | 20.35 | 0.34 | 1.70% | 19.82 | 20.40 | 173294 | 34993 | 3.46% |
| 2025-07-10 | 20.02 | 20.01 | -0.06 | -0.30% | 19.90 | 20.17 | 140603 | 28132 | 2.81% |
| 2025-07-09 | 20.32 | 20.07 | -0.39 | -1.91% | 20.03 | 20.52 | 193015 | 39139 | 3.85% |
| 2025-07-08 | 20.29 | 20.46 | 0.24 | 1.19% | 20.17 | 20.58 | 150338 | 30701 | 3.00% |
| 2025-07-07 | 20.22 | 20.22 | -0.15 | -0.74% | 20.12 | 20.45 | 128249 | 25952 | 2.56% |
| 2025-07-04 | 20.83 | 20.37 | -0.45 | -2.16% | 20.32 | 20.83 | 204959 | 42064 | 4.09% |
| 2025-07-03 | 20.68 | 20.82 | 0.05 | 0.24% | 20.58 | 20.93 | 162821 | 33856 | 3.25% |
| 2025-07-02 | 21.03 | 20.77 | -0.52 | -2.44% | 20.50 | 21.20 | 304853 | 63181 | 6.08% |
| 2025-07-01 | 21.70 | 21.29 | 0.02 | 0.09% | 21.05 | 21.88 | 405293 | 87060 | 8.09% |
| 2025-06-30 | 21.07 | 21.27 | 0.15 | 0.71% | 21.07 | 21.52 | 308049 | 65553 | 6.15% |
| 2025-06-27 | 21.24 | 21.14 | 0.25 | 1.20% | 20.74 | 21.58 | 412038 | 87483 | 8.22% |