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 | 23.74 | 23.47 | -0.37 | -1.55% | 23.45 | 23.92 | 192750 | 45469 | 1.91% |
| 2025-09-12 | 23.73 | 23.84 | 0.20 | 0.85% | 23.32 | 24.20 | 370954 | 88028 | 3.67% |
| 2025-09-11 | 23.41 | 23.64 | 0.14 | 0.60% | 23.25 | 23.65 | 211362 | 49633 | 2.09% |
| 2025-09-10 | 23.70 | 23.50 | -0.27 | -1.14% | 23.24 | 23.74 | 206179 | 48380 | 2.04% |
| 2025-09-09 | 23.82 | 23.77 | -0.05 | -0.21% | 23.63 | 24.00 | 315138 | 75058 | 3.11% |
| 2025-09-08 | 23.24 | 23.82 | 0.87 | 3.79% | 23.12 | 23.95 | 442041 | 104510 | 4.37% |
| 2025-09-05 | 22.42 | 22.95 | 0.47 | 2.09% | 22.37 | 23.02 | 226984 | 51888 | 2.24% |
| 2025-09-04 | 22.46 | 22.48 | 0.07 | 0.31% | 22.14 | 22.80 | 179123 | 40329 | 1.77% |
| 2025-09-03 | 22.71 | 22.41 | -0.29 | -1.28% | 22.37 | 22.83 | 151323 | 34119 | 1.50% |
| 2025-09-02 | 23.27 | 22.70 | -0.57 | -2.45% | 22.60 | 23.32 | 263784 | 60300 | 2.61% |
| 2025-09-01 | 23.33 | 23.27 | -0.05 | -0.21% | 23.19 | 23.66 | 259534 | 60622 | 2.57% |
| 2025-08-29 | 23.42 | 23.32 | -0.12 | -0.51% | 23.25 | 23.53 | 212979 | 49782 | 2.11% |
| 2025-08-28 | 23.45 | 23.44 | -0.11 | -0.47% | 22.94 | 23.68 | 275354 | 64349 | 2.72% |
| 2025-08-27 | 24.16 | 23.55 | -0.59 | -2.44% | 23.51 | 24.25 | 383901 | 91967 | 3.79% |
| 2025-08-26 | 23.62 | 24.14 | 0.48 | 2.03% | 23.52 | 24.86 | 446141 | 107472 | 4.41% |
| 2025-08-25 | 23.75 | 23.66 | 0.02 | 0.08% | 23.53 | 23.86 | 356053 | 84285 | 3.52% |
| 2025-08-22 | 23.39 | 23.64 | 0.36 | 1.55% | 23.19 | 23.77 | 399190 | 93739 | 3.95% |
| 2025-08-21 | 23.29 | 23.28 | 0.42 | 1.84% | 23.18 | 23.97 | 531422 | 125133 | 5.27% |
| 2025-08-20 | 22.70 | 22.86 | 0.09 | 0.40% | 22.61 | 22.90 | 212494 | 48462 | 2.11% |
| 2025-08-19 | 22.91 | 22.77 | -0.13 | -0.57% | 22.66 | 23.29 | 260640 | 59945 | 2.58% |
| 2025-08-18 | 22.84 | 22.90 | 0.16 | 0.70% | 22.75 | 23.04 | 255187 | 58436 | 2.53% |
| 2025-08-15 | 22.55 | 22.74 | 0.14 | 0.62% | 22.48 | 22.84 | 169236 | 38416 | 1.68% |
| 2025-08-14 | 23.00 | 22.60 | -0.38 | -1.65% | 22.50 | 23.07 | 216874 | 49339 | 2.15% |
| 2025-08-13 | 23.15 | 22.98 | -0.17 | -0.73% | 22.91 | 23.15 | 181651 | 41730 | 1.80% |
| 2025-08-12 | 23.23 | 23.15 | -0.07 | -0.30% | 22.95 | 23.24 | 147690 | 34090 | 1.46% |
| 2025-08-11 | 23.36 | 23.22 | -0.03 | -0.13% | 23.09 | 23.37 | 167163 | 38774 | 1.66% |
| 2025-08-08 | 23.04 | 23.25 | 0.20 | 0.87% | 22.91 | 23.29 | 201670 | 46666 | 2.00% |
| 2025-08-07 | 23.00 | 23.05 | 0.08 | 0.35% | 22.84 | 23.06 | 155445 | 35675 | 1.54% |
| 2025-08-06 | 22.81 | 22.97 | 0.12 | 0.53% | 22.66 | 23.03 | 174708 | 39961 | 1.73% |
| 2025-08-05 | 22.76 | 22.85 | 0.02 | 0.09% | 22.73 | 22.94 | 147548 | 33711 | 1.46% |
| 2025-08-04 | 22.50 | 22.83 | 0.23 | 1.02% | 22.40 | 22.94 | 142702 | 32405 | 1.42% |
| 2025-08-01 | 22.67 | 22.60 | -0.11 | -0.48% | 22.50 | 22.82 | 137994 | 31286 | 1.37% |
| 2025-07-31 | 22.80 | 22.71 | -0.12 | -0.53% | 22.67 | 22.93 | 168954 | 38478 | 1.68% |
| 2025-07-30 | 23.16 | 22.83 | -0.33 | -1.42% | 22.73 | 23.16 | 196095 | 44998 | 1.94% |
| 2025-07-29 | 23.01 | 23.16 | 0.12 | 0.52% | 22.70 | 23.17 | 311300 | 71388 | 3.09% |
| 2025-07-28 | 23.20 | 23.04 | -0.08 | -0.35% | 22.92 | 23.23 | 233408 | 53760 | 2.31% |
| 2025-07-25 | 23.52 | 23.12 | -0.44 | -1.87% | 23.08 | 23.52 | 328744 | 76354 | 3.26% |
| 2025-07-24 | 23.40 | 23.56 | 0.00 | 0.00% | 23.40 | 23.73 | 406116 | 95572 | 4.03% |
| 2025-07-23 | 24.72 | 23.56 | -1.25 | -5.04% | 23.54 | 24.75 | 764531 | 183032 | 7.58% |
| 2025-07-22 | 23.99 | 24.81 | 0.90 | 3.76% | 23.32 | 25.56 | 1348279 | 326238 | 13.37% |
| 2025-07-21 | 22.87 | 23.91 | 2.17 | 9.98% | 22.71 | 23.91 | 1300382 | 305154 | 12.90% |
| 2025-07-18 | 21.73 | 21.74 | 0.01 | 0.05% | 21.63 | 21.81 | 98467 | 21389 | 0.98% |
| 2025-07-17 | 21.67 | 21.73 | 0.06 | 0.28% | 21.59 | 21.87 | 102316 | 22196 | 1.01% |
| 2025-07-16 | 21.87 | 21.67 | -0.24 | -1.10% | 21.61 | 21.97 | 128288 | 27888 | 1.27% |
| 2025-07-15 | 22.16 | 21.91 | -0.25 | -1.13% | 21.83 | 22.23 | 127300 | 27951 | 1.26% |
| 2025-07-14 | 21.85 | 22.16 | 0.34 | 1.56% | 21.84 | 22.30 | 173894 | 38564 | 1.72% |
| 2025-07-11 | 21.88 | 21.82 | -0.08 | -0.37% | 21.76 | 21.97 | 122025 | 26677 | 1.21% |
| 2025-07-10 | 21.99 | 21.90 | -0.14 | -0.64% | 21.78 | 22.01 | 126366 | 27648 | 1.25% |
| 2025-07-09 | 22.08 | 22.04 | 0.01 | 0.05% | 22.00 | 22.77 | 267227 | 59523 | 2.65% |
| 2025-07-08 | 22.22 | 22.18 | -0.03 | -0.14% | 21.97 | 22.27 | 155370 | 34351 | 1.54% |
| 2025-07-07 | 21.87 | 22.21 | 0.41 | 1.88% | 21.86 | 22.31 | 266632 | 59076 | 2.64% |
| 2025-07-04 | 21.69 | 21.80 | 0.11 | 0.51% | 21.53 | 22.18 | 174472 | 38154 | 1.73% |
| 2025-07-03 | 21.94 | 21.69 | -0.20 | -0.91% | 21.56 | 21.98 | 126094 | 27367 | 1.25% |
| 2025-07-02 | 21.60 | 21.89 | 0.27 | 1.25% | 21.49 | 21.89 | 140234 | 30445 | 1.39% |
| 2025-07-01 | 21.78 | 21.62 | -0.15 | -0.69% | 21.46 | 21.86 | 134249 | 28989 | 1.33% |
| 2025-06-30 | 21.66 | 21.77 | 0.27 | 1.26% | 21.45 | 22.03 | 267130 | 58228 | 2.65% |
| 2025-06-27 | 21.01 | 21.50 | 0.56 | 2.67% | 20.96 | 21.75 | 259590 | 55654 | 2.57% |
| 2025-06-26 | 21.06 | 20.94 | -0.13 | -0.62% | 20.94 | 21.17 | 87863 | 18507 | 0.87% |
| 2025-06-25 | 20.92 | 21.07 | 0.15 | 0.72% | 20.83 | 21.09 | 106661 | 22351 | 1.06% |
| 2025-06-24 | 20.54 | 20.92 | 0.35 | 1.70% | 20.51 | 20.93 | 110968 | 23094 | 1.10% |
| 2025-06-23 | 20.42 | 20.57 | 0.05 | 0.24% | 20.20 | 20.64 | 105528 | 21515 | 1.05% |
| 2025-06-20 | 20.79 | 20.52 | -0.30 | -1.44% | 20.45 | 20.92 | 103239 | 21321 | 1.02% |
| 2025-06-19 | 21.15 | 20.82 | -0.40 | -1.89% | 20.77 | 21.19 | 128785 | 26931 | 1.28% |
| 2025-06-18 | 21.13 | 21.22 | 0.02 | 0.09% | 21.11 | 21.29 | 64215 | 13618 | 0.64% |
| 2025-06-17 | 21.10 | 21.20 | 0.10 | 0.47% | 20.99 | 21.25 | 84817 | 17907 | 0.84% |
| 2025-06-16 | 21.01 | 21.10 | 0.08 | 0.38% | 20.91 | 21.22 | 78186 | 16478 | 0.78% |
| 2025-06-13 | 21.31 | 21.02 | -0.35 | -1.64% | 20.99 | 21.33 | 140118 | 29580 | 1.39% |
| 2025-06-12 | 21.50 | 21.37 | -0.16 | -0.74% | 21.32 | 21.52 | 72498 | 15516 | 0.72% |
| 2025-06-11 | 21.40 | 21.53 | 0.11 | 0.51% | 21.33 | 21.58 | 73208 | 15754 | 0.73% |
| 2025-06-10 | 21.84 | 21.42 | -0.41 | -1.88% | 21.33 | 21.85 | 143426 | 30886 | 1.42% |
| 2025-06-09 | 21.54 | 21.83 | 0.30 | 1.39% | 21.54 | 22.00 | 160577 | 35083 | 1.59% |