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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.27 | 23.49 | 0.22 | 0.95% | 23.10 | 23.55 | 16134 | 3767 | 3.94% |
| 2025-09-15 | 23.47 | 23.27 | -0.32 | -1.36% | 23.17 | 23.84 | 17018 | 3971 | 4.16% |
| 2025-09-12 | 23.98 | 23.59 | -0.13 | -0.55% | 23.52 | 24.00 | 14668 | 3483 | 3.58% |
| 2025-09-11 | 23.58 | 23.72 | 0.18 | 0.76% | 23.25 | 23.92 | 16092 | 3801 | 3.93% |
| 2025-09-10 | 23.76 | 23.54 | 0.12 | 0.51% | 23.35 | 23.76 | 13505 | 3177 | 3.30% |
| 2025-09-09 | 23.74 | 23.42 | -0.32 | -1.35% | 23.37 | 23.80 | 15320 | 3608 | 3.74% |
| 2025-09-08 | 23.69 | 23.74 | 0.31 | 1.32% | 23.24 | 23.78 | 18261 | 4296 | 4.46% |
| 2025-09-05 | 22.94 | 23.43 | 0.57 | 2.49% | 22.72 | 23.60 | 22472 | 5235 | 5.49% |
| 2025-09-04 | 22.30 | 22.86 | 0.56 | 2.51% | 22.30 | 23.76 | 34871 | 8045 | 8.52% |
| 2025-09-03 | 23.00 | 22.30 | -0.66 | -2.87% | 22.25 | 23.20 | 16459 | 3742 | 4.02% |
| 2025-09-02 | 23.17 | 22.96 | -0.22 | -0.95% | 22.41 | 23.40 | 25798 | 5885 | 6.30% |
| 2025-09-01 | 23.05 | 23.18 | 0.18 | 0.78% | 23.00 | 23.49 | 22169 | 5156 | 5.41% |
| 2025-08-29 | 23.48 | 23.00 | -0.73 | -3.08% | 22.75 | 23.66 | 32378 | 7479 | 7.91% |
| 2025-08-28 | 23.46 | 23.73 | 0.09 | 0.38% | 22.80 | 24.02 | 35398 | 8286 | 8.65% |
| 2025-08-27 | 24.42 | 23.64 | -0.84 | -3.43% | 23.50 | 24.64 | 35974 | 8696 | 8.79% |
| 2025-08-26 | 24.52 | 24.48 | -0.08 | -0.33% | 24.40 | 24.96 | 23599 | 5802 | 5.76% |
| 2025-08-25 | 24.67 | 24.56 | 0.19 | 0.78% | 24.24 | 24.79 | 28617 | 7018 | 6.99% |
| 2025-08-22 | 24.31 | 24.37 | -0.07 | -0.29% | 24.23 | 24.72 | 26401 | 6445 | 6.45% |
| 2025-08-21 | 24.64 | 24.44 | -0.21 | -0.85% | 24.34 | 24.78 | 25631 | 6303 | 6.26% |
| 2025-08-20 | 24.46 | 24.65 | 0.07 | 0.28% | 24.32 | 24.86 | 24345 | 5979 | 5.95% |
| 2025-08-19 | 24.91 | 24.58 | -0.37 | -1.48% | 24.10 | 24.91 | 40210 | 9858 | 9.82% |
| 2025-08-18 | 24.42 | 24.95 | 0.92 | 3.83% | 24.00 | 25.91 | 68033 | 17061 | 16.62% |
| 2025-08-15 | 23.55 | 24.03 | 0.56 | 2.39% | 23.40 | 24.14 | 29354 | 7010 | 7.17% |
| 2025-08-14 | 24.02 | 23.47 | -0.50 | -2.09% | 23.46 | 24.50 | 41724 | 9961 | 10.19% |
| 2025-08-13 | 24.29 | 23.97 | -0.26 | -1.07% | 23.92 | 24.48 | 37035 | 8924 | 9.05% |
| 2025-08-12 | 24.62 | 24.23 | -0.33 | -1.34% | 24.01 | 24.88 | 43935 | 10669 | 10.73% |
| 2025-08-11 | 24.05 | 24.56 | 0.68 | 2.85% | 23.81 | 24.86 | 74612 | 18244 | 18.22% |
| 2025-08-08 | 22.63 | 23.88 | 1.25 | 5.52% | 22.36 | 24.79 | 95983 | 22798 | 23.44% |
| 2025-08-07 | 23.00 | 22.63 | -0.42 | -1.82% | 22.61 | 23.05 | 25934 | 5904 | 6.33% |
| 2025-08-06 | 22.80 | 23.05 | 0.26 | 1.14% | 22.64 | 23.12 | 38550 | 8865 | 9.42% |
| 2025-08-05 | 22.60 | 22.79 | 0.19 | 0.84% | 22.56 | 22.85 | 29000 | 6588 | 7.08% |
| 2025-08-04 | 22.46 | 22.60 | 0.46 | 2.08% | 22.01 | 22.65 | 34148 | 7665 | 8.34% |
| 2025-08-01 | 21.99 | 22.14 | 0.27 | 1.23% | 21.91 | 22.33 | 20838 | 4599 | 5.09% |
| 2025-07-31 | 22.00 | 21.87 | -0.15 | -0.68% | 21.73 | 22.50 | 31856 | 7034 | 7.78% |
| 2025-07-30 | 22.29 | 22.02 | -0.33 | -1.48% | 21.89 | 22.57 | 25907 | 5711 | 6.33% |
| 2025-07-29 | 22.57 | 22.35 | -0.10 | -0.45% | 22.12 | 22.65 | 28366 | 6328 | 6.93% |
| 2025-07-28 | 22.58 | 22.45 | -0.13 | -0.58% | 22.35 | 22.98 | 32675 | 7360 | 7.98% |
| 2025-07-25 | 21.92 | 22.58 | 0.65 | 2.96% | 21.70 | 23.10 | 57132 | 12808 | 13.95% |
| 2025-07-24 | 21.56 | 21.93 | 0.39 | 1.81% | 21.50 | 22.50 | 45265 | 9979 | 11.06% |
| 2025-07-23 | 21.79 | 21.54 | -0.31 | -1.42% | 21.49 | 22.20 | 43709 | 9534 | 10.68% |
| 2025-07-22 | 22.25 | 21.85 | -0.45 | -2.02% | 21.32 | 22.58 | 58844 | 12903 | 14.37% |
| 2025-07-21 | 22.29 | 22.30 | -0.04 | -0.18% | 22.22 | 22.46 | 21510 | 4796 | 5.25% |
| 2025-07-18 | 22.51 | 22.34 | -0.17 | -0.76% | 22.14 | 22.58 | 23592 | 5258 | 5.76% |
| 2025-07-17 | 22.39 | 22.51 | 0.04 | 0.18% | 22.20 | 22.70 | 30559 | 6876 | 7.46% |
| 2025-07-16 | 22.50 | 22.47 | -0.10 | -0.44% | 22.26 | 22.78 | 47994 | 10835 | 11.72% |
| 2025-07-15 | 22.14 | 22.57 | 0.39 | 1.76% | 21.66 | 22.57 | 52628 | 11657 | 12.85% |
| 2025-07-14 | 21.79 | 22.18 | 0.42 | 1.93% | 21.77 | 22.22 | 44264 | 9766 | 10.81% |
| 2025-07-11 | 21.50 | 21.76 | 0.19 | 0.88% | 21.10 | 22.35 | 61424 | 13287 | 15.00% |
| 2025-07-10 | 21.29 | 21.57 | 0.29 | 1.36% | 21.19 | 22.23 | 52087 | 11274 | 12.72% |
| 2025-07-09 | 21.08 | 21.28 | 0.10 | 0.47% | 21.08 | 21.80 | 30680 | 6578 | 7.49% |
| 2025-07-08 | 21.25 | 21.18 | -0.06 | -0.28% | 21.06 | 21.43 | 25837 | 5486 | 6.31% |
| 2025-07-07 | 21.12 | 21.24 | 0.11 | 0.52% | 21.03 | 21.26 | 13250 | 2801 | 3.24% |
| 2025-07-04 | 21.45 | 21.13 | -0.32 | -1.49% | 21.07 | 21.54 | 17621 | 3735 | 4.30% |
| 2025-07-03 | 21.55 | 21.45 | -0.22 | -1.02% | 21.39 | 21.70 | 16760 | 3604 | 4.09% |
| 2025-07-02 | 21.90 | 21.67 | -0.23 | -1.05% | 21.49 | 22.12 | 23417 | 5081 | 5.72% |
| 2025-07-01 | 22.04 | 21.90 | -0.12 | -0.54% | 21.81 | 22.70 | 52057 | 11520 | 12.71% |
| 2025-06-30 | 21.63 | 22.02 | 0.38 | 1.76% | 21.43 | 22.26 | 47077 | 10362 | 11.50% |
| 2025-06-27 | 20.95 | 21.64 | 0.74 | 3.54% | 20.90 | 21.65 | 39817 | 8499 | 9.73% |
| 2025-06-26 | 21.11 | 20.90 | -0.17 | -0.81% | 20.81 | 21.19 | 17168 | 3593 | 4.19% |
| 2025-06-25 | 21.00 | 21.07 | 0.26 | 1.25% | 20.53 | 21.14 | 27814 | 5790 | 6.79% |
| 2025-06-24 | 20.50 | 20.81 | 0.40 | 1.96% | 20.43 | 20.90 | 22777 | 4728 | 5.56% |
| 2025-06-23 | 20.19 | 20.41 | 0.13 | 0.64% | 20.09 | 20.59 | 14239 | 2906 | 3.48% |
| 2025-06-20 | 20.30 | 20.28 | -0.12 | -0.59% | 20.20 | 20.75 | 15447 | 3150 | 3.77% |
| 2025-06-19 | 20.77 | 20.40 | -0.53 | -2.53% | 20.26 | 21.01 | 19895 | 4096 | 4.86% |
| 2025-06-18 | 20.87 | 20.93 | 0.06 | 0.29% | 20.47 | 21.03 | 17271 | 3576 | 4.22% |
| 2025-06-17 | 20.63 | 20.87 | 0.17 | 0.82% | 20.58 | 20.96 | 18543 | 3858 | 4.53% |
| 2025-06-16 | 20.51 | 20.70 | 0.08 | 0.39% | 20.51 | 20.85 | 17906 | 3698 | 4.37% |
| 2025-06-13 | 21.02 | 20.62 | -0.61 | -2.87% | 20.55 | 21.15 | 23102 | 4799 | 5.64% |
| 2025-06-12 | 21.29 | 21.23 | -0.06 | -0.28% | 21.02 | 21.47 | 16418 | 3482 | 4.01% |
| 2025-06-11 | 21.34 | 21.29 | 0.04 | 0.19% | 21.00 | 21.48 | 24022 | 5116 | 5.87% |
| 2025-06-10 | 22.33 | 21.25 | -0.56 | -2.57% | 20.92 | 22.47 | 47344 | 10193 | 11.56% |
| 2025-06-09 | 21.31 | 21.81 | 0.59 | 2.78% | 21.06 | 22.88 | 58689 | 12919 | 14.33% |