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 | 23.94 | 23.77 | -0.04 | -0.17% | 23.59 | 24.10 | 13867 | 3309 | 2.56% |
| 2025-09-12 | 24.26 | 23.81 | -0.45 | -1.85% | 23.71 | 24.26 | 15816 | 3786 | 2.92% |
| 2025-09-11 | 23.93 | 24.26 | 0.39 | 1.63% | 23.38 | 24.27 | 18885 | 4523 | 3.49% |
| 2025-09-10 | 23.87 | 23.87 | 0.02 | 0.08% | 23.64 | 24.02 | 12534 | 2991 | 2.32% |
| 2025-09-09 | 24.19 | 23.85 | -0.39 | -1.61% | 23.80 | 24.42 | 19301 | 4651 | 3.57% |
| 2025-09-08 | 23.75 | 24.24 | 0.62 | 2.62% | 23.60 | 24.28 | 25714 | 6183 | 4.76% |
| 2025-09-05 | 23.27 | 23.62 | 0.35 | 1.50% | 22.90 | 23.64 | 18970 | 4435 | 3.51% |
| 2025-09-04 | 23.26 | 23.27 | 0.13 | 0.56% | 22.89 | 23.79 | 24780 | 5812 | 4.58% |
| 2025-09-03 | 23.60 | 23.14 | -0.53 | -2.24% | 23.14 | 23.87 | 18401 | 4304 | 3.40% |
| 2025-09-02 | 24.03 | 23.67 | -0.42 | -1.74% | 22.94 | 24.16 | 36269 | 8498 | 6.71% |
| 2025-09-01 | 24.67 | 24.09 | -0.58 | -2.35% | 23.90 | 24.73 | 28933 | 7036 | 5.35% |
| 2025-08-29 | 24.60 | 24.67 | 0.00 | 0.00% | 24.38 | 25.00 | 30387 | 7495 | 5.62% |
| 2025-08-28 | 25.14 | 24.67 | -0.47 | -1.87% | 24.08 | 25.38 | 40392 | 9953 | 7.47% |
| 2025-08-27 | 25.87 | 25.14 | -1.06 | -4.05% | 25.09 | 26.44 | 46703 | 11986 | 8.64% |
| 2025-08-26 | 25.44 | 26.20 | 1.20 | 4.80% | 24.92 | 26.75 | 66271 | 17223 | 12.25% |
| 2025-08-25 | 25.01 | 25.00 | 0.07 | 0.28% | 24.86 | 25.47 | 38409 | 9637 | 7.10% |
| 2025-08-22 | 25.58 | 24.93 | -0.67 | -2.62% | 24.89 | 25.70 | 50285 | 12605 | 9.30% |
| 2025-08-21 | 26.35 | 25.60 | -0.64 | -2.44% | 25.56 | 26.41 | 36335 | 9404 | 6.72% |
| 2025-08-20 | 27.15 | 26.24 | -1.06 | -3.88% | 26.08 | 27.15 | 39023 | 10329 | 7.22% |
| 2025-08-19 | 26.81 | 27.30 | 0.49 | 1.83% | 26.32 | 27.77 | 49541 | 13498 | 9.16% |
| 2025-08-18 | 26.62 | 26.81 | 0.19 | 0.71% | 26.62 | 28.55 | 69080 | 18767 | 12.77% |
| 2025-08-15 | 25.70 | 26.62 | 0.92 | 3.58% | 25.53 | 27.54 | 78049 | 20660 | 14.43% |
| 2025-08-14 | 25.27 | 25.70 | 0.44 | 1.74% | 25.00 | 26.70 | 64762 | 16720 | 11.98% |
| 2025-08-13 | 25.99 | 25.26 | -0.59 | -2.28% | 25.08 | 26.10 | 59993 | 15317 | 11.09% |
| 2025-08-12 | 25.60 | 25.85 | 0.13 | 0.51% | 25.37 | 27.00 | 91712 | 24051 | 16.96% |
| 2025-08-11 | 24.06 | 25.72 | 1.42 | 5.84% | 23.91 | 26.18 | 76541 | 19306 | 14.15% |
| 2025-08-08 | 22.94 | 24.30 | 1.25 | 5.42% | 22.94 | 24.44 | 68494 | 16305 | 12.67% |
| 2025-08-07 | 23.35 | 23.05 | -0.30 | -1.28% | 23.00 | 23.49 | 28686 | 6635 | 5.30% |
| 2025-08-06 | 23.30 | 23.35 | 0.10 | 0.43% | 22.89 | 23.46 | 35796 | 8296 | 6.62% |
| 2025-08-05 | 23.43 | 23.25 | -0.18 | -0.77% | 23.19 | 23.92 | 37587 | 8795 | 6.95% |
| 2025-08-04 | 22.29 | 23.43 | 1.00 | 4.46% | 22.03 | 23.46 | 63054 | 14529 | 11.66% |
| 2025-08-01 | 21.83 | 22.43 | 0.59 | 2.70% | 21.83 | 22.73 | 50460 | 11323 | 9.33% |
| 2025-07-31 | 21.78 | 21.84 | -0.30 | -1.36% | 21.78 | 22.10 | 22479 | 4930 | 4.16% |
| 2025-07-30 | 21.80 | 22.14 | 0.24 | 1.10% | 21.71 | 22.25 | 34322 | 7542 | 6.35% |
| 2025-07-29 | 22.46 | 21.90 | -0.65 | -2.88% | 21.68 | 22.53 | 49566 | 10881 | 9.17% |
| 2025-07-28 | 22.39 | 22.55 | 0.55 | 2.50% | 22.02 | 23.33 | 60872 | 13717 | 11.26% |
| 2025-07-25 | 22.44 | 22.00 | -0.10 | -0.45% | 21.79 | 22.47 | 33972 | 7467 | 6.28% |
| 2025-07-24 | 21.58 | 22.10 | 0.59 | 2.74% | 21.58 | 22.37 | 48365 | 10663 | 8.94% |
| 2025-07-23 | 21.54 | 21.51 | 0.00 | 0.00% | 21.32 | 21.62 | 23425 | 5036 | 4.33% |
| 2025-07-22 | 21.95 | 21.51 | -0.38 | -1.74% | 21.40 | 21.95 | 40955 | 8843 | 7.57% |
| 2025-07-21 | 21.93 | 21.89 | 0.01 | 0.05% | 21.74 | 22.03 | 28269 | 6191 | 5.23% |
| 2025-07-18 | 21.89 | 21.88 | 0.01 | 0.05% | 21.82 | 22.15 | 36080 | 7923 | 6.67% |
| 2025-07-17 | 22.40 | 21.87 | -0.19 | -0.86% | 21.43 | 22.40 | 39374 | 8663 | 7.28% |
| 2025-07-16 | 22.05 | 22.06 | 0.01 | 0.05% | 21.82 | 22.28 | 37631 | 8286 | 6.96% |
| 2025-07-15 | 22.46 | 22.05 | -0.37 | -1.65% | 21.53 | 23.68 | 70097 | 15551 | 12.96% |
| 2025-07-14 | 23.19 | 22.42 | 0.07 | 0.31% | 21.68 | 23.19 | 55408 | 12382 | 10.25% |
| 2025-07-11 | 21.85 | 22.35 | 0.54 | 2.48% | 21.64 | 22.46 | 67363 | 14858 | 12.46% |
| 2025-07-10 | 21.26 | 21.81 | 0.49 | 2.30% | 21.00 | 21.94 | 46068 | 9881 | 8.52% |
| 2025-07-09 | 21.53 | 21.32 | -0.23 | -1.07% | 21.20 | 21.60 | 31133 | 6650 | 5.76% |
| 2025-07-08 | 21.65 | 21.55 | -0.21 | -0.97% | 21.36 | 21.69 | 35317 | 7585 | 6.53% |
| 2025-07-07 | 21.15 | 21.76 | 0.52 | 2.45% | 20.98 | 22.21 | 68245 | 14825 | 12.62% |
| 2025-07-04 | 21.15 | 21.24 | 0.05 | 0.24% | 21.02 | 21.57 | 47089 | 10037 | 8.71% |
| 2025-07-03 | 20.92 | 21.19 | 0.31 | 1.48% | 20.90 | 21.25 | 33065 | 6984 | 6.11% |
| 2025-07-02 | 20.80 | 20.88 | 0.12 | 0.58% | 20.60 | 20.99 | 24961 | 5182 | 4.62% |
| 2025-07-01 | 20.41 | 20.76 | 0.29 | 1.42% | 20.39 | 20.96 | 29178 | 6024 | 5.40% |
| 2025-06-30 | 20.34 | 20.47 | 0.14 | 0.69% | 20.28 | 20.51 | 22213 | 4534 | 4.11% |
| 2025-06-27 | 20.30 | 20.33 | 0.03 | 0.15% | 20.18 | 20.47 | 29525 | 6000 | 5.46% |
| 2025-06-26 | 20.70 | 20.30 | -0.23 | -1.12% | 20.25 | 20.85 | 33706 | 6905 | 6.23% |
| 2025-06-25 | 20.50 | 20.53 | -0.01 | -0.05% | 20.31 | 20.85 | 31057 | 6380 | 5.74% |
| 2025-06-24 | 20.50 | 20.54 | 0.71 | 3.58% | 20.05 | 20.64 | 45650 | 9320 | 8.44% |
| 2025-06-23 | 19.52 | 19.83 | 0.20 | 1.02% | 19.50 | 20.04 | 19185 | 3791 | 3.55% |
| 2025-06-20 | 19.84 | 19.63 | -0.30 | -1.51% | 19.58 | 20.03 | 28081 | 5539 | 5.19% |
| 2025-06-19 | 20.68 | 19.93 | -0.42 | -2.06% | 19.85 | 20.79 | 33528 | 6762 | 6.20% |
| 2025-06-18 | 20.68 | 20.35 | -0.50 | -2.40% | 20.28 | 20.79 | 31719 | 6475 | 5.87% |
| 2025-06-17 | 21.38 | 20.85 | -0.26 | -1.23% | 20.78 | 21.53 | 37778 | 7942 | 6.99% |
| 2025-06-16 | 20.53 | 21.11 | 0.60 | 2.93% | 20.52 | 21.54 | 68077 | 14379 | 12.59% |
| 2025-06-13 | 21.21 | 20.51 | -0.66 | -3.12% | 20.42 | 21.22 | 44084 | 9129 | 8.15% |
| 2025-06-12 | 21.48 | 21.49 | 0.11 | 0.51% | 21.11 | 21.63 | 54308 | 11617 | 10.04% |
| 2025-06-11 | 20.96 | 21.38 | 0.43 | 2.05% | 20.81 | 21.55 | 58044 | 12339 | 10.73% |
| 2025-06-10 | 21.60 | 20.95 | -0.38 | -1.78% | 20.78 | 21.65 | 60989 | 12902 | 11.28% |
| 2025-06-09 | 20.94 | 21.33 | 0.61 | 2.94% | 20.80 | 21.38 | 79246 | 16703 | 14.65% |