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 | 23.07 | 22.78 | -0.31 | -1.34% | 22.77 | 23.07 | 37679 | 8630 | 1.56% |
| 2025-09-12 | 23.12 | 23.09 | -0.01 | -0.04% | 22.92 | 23.23 | 28369 | 6544 | 1.17% |
| 2025-09-11 | 22.78 | 23.10 | 0.35 | 1.54% | 22.51 | 23.10 | 31288 | 7153 | 1.29% |
| 2025-09-10 | 22.72 | 22.75 | -0.15 | -0.66% | 22.72 | 23.02 | 20800 | 4746 | 0.86% |
| 2025-09-09 | 23.30 | 22.90 | -0.39 | -1.67% | 22.76 | 23.31 | 28652 | 6582 | 1.18% |
| 2025-09-08 | 23.33 | 23.29 | -0.03 | -0.13% | 23.03 | 23.50 | 30106 | 7001 | 1.24% |
| 2025-09-05 | 23.10 | 23.32 | 0.40 | 1.75% | 22.86 | 23.33 | 33470 | 7734 | 1.38% |
| 2025-09-04 | 23.28 | 22.92 | -0.20 | -0.87% | 22.55 | 23.48 | 38308 | 8826 | 1.58% |
| 2025-09-03 | 23.71 | 23.12 | -0.48 | -2.03% | 23.05 | 23.72 | 28313 | 6611 | 1.17% |
| 2025-09-02 | 24.17 | 23.60 | -0.65 | -2.68% | 23.36 | 24.39 | 49916 | 11816 | 2.06% |
| 2025-09-01 | 24.90 | 24.25 | -0.45 | -1.82% | 24.19 | 24.94 | 52119 | 12730 | 2.15% |
| 2025-08-29 | 25.19 | 24.70 | -0.48 | -1.91% | 24.61 | 25.20 | 42012 | 10392 | 1.75% |
| 2025-08-28 | 24.77 | 25.18 | 0.46 | 1.86% | 24.31 | 25.22 | 58671 | 14592 | 2.45% |
| 2025-08-27 | 25.21 | 24.72 | -0.55 | -2.18% | 24.70 | 26.06 | 66323 | 16867 | 2.77% |
| 2025-08-26 | 25.03 | 25.27 | -0.29 | -1.13% | 24.51 | 25.55 | 71220 | 17815 | 2.97% |
| 2025-08-25 | 25.80 | 25.56 | 0.08 | 0.31% | 25.23 | 25.99 | 62825 | 16051 | 2.62% |
| 2025-08-22 | 25.50 | 25.48 | -0.09 | -0.35% | 25.26 | 25.76 | 64043 | 16321 | 2.67% |
| 2025-08-21 | 26.10 | 25.57 | -0.50 | -1.92% | 25.37 | 26.24 | 74232 | 19020 | 3.10% |
| 2025-08-20 | 25.22 | 26.07 | 1.04 | 4.16% | 24.80 | 26.26 | 107772 | 27717 | 4.49% |
| 2025-08-19 | 24.55 | 25.03 | 0.52 | 2.12% | 24.55 | 25.79 | 76557 | 19287 | 3.19% |
| 2025-08-18 | 24.16 | 24.51 | 0.35 | 1.45% | 24.07 | 24.63 | 49338 | 12042 | 2.06% |
| 2025-08-15 | 23.61 | 24.16 | 0.48 | 2.03% | 23.61 | 24.58 | 43082 | 10410 | 1.80% |
| 2025-08-14 | 24.05 | 23.68 | -0.36 | -1.50% | 23.53 | 24.18 | 30352 | 7240 | 1.27% |
| 2025-08-13 | 23.93 | 24.04 | 0.16 | 0.67% | 23.84 | 24.08 | 23674 | 5680 | 0.99% |
| 2025-08-12 | 23.99 | 23.88 | -0.02 | -0.08% | 23.76 | 23.99 | 21585 | 5151 | 0.90% |
| 2025-08-11 | 23.38 | 23.90 | 0.47 | 2.01% | 23.36 | 23.98 | 35881 | 8534 | 1.50% |
| 2025-08-08 | 23.58 | 23.43 | -0.10 | -0.42% | 23.39 | 23.61 | 19344 | 4535 | 0.81% |
| 2025-08-07 | 23.68 | 23.53 | -0.07 | -0.30% | 23.52 | 23.75 | 22875 | 5405 | 0.95% |
| 2025-08-06 | 23.51 | 23.60 | 0.01 | 0.04% | 23.43 | 23.68 | 23578 | 5553 | 0.98% |
| 2025-08-05 | 23.48 | 23.59 | 0.14 | 0.60% | 23.44 | 23.59 | 18527 | 4357 | 0.77% |
| 2025-08-04 | 23.19 | 23.45 | 0.12 | 0.51% | 23.18 | 23.46 | 22130 | 5155 | 0.92% |
| 2025-08-01 | 23.17 | 23.33 | 0.12 | 0.52% | 23.11 | 23.48 | 27501 | 6418 | 1.15% |
| 2025-07-31 | 23.51 | 23.21 | -0.28 | -1.19% | 23.08 | 23.64 | 27412 | 6404 | 1.14% |
| 2025-07-30 | 23.43 | 23.49 | -0.10 | -0.42% | 23.30 | 23.70 | 25368 | 5959 | 1.06% |
| 2025-07-29 | 23.76 | 23.59 | -0.17 | -0.72% | 23.43 | 23.83 | 34044 | 8026 | 1.42% |
| 2025-07-28 | 23.90 | 23.76 | -0.05 | -0.21% | 23.75 | 24.00 | 29690 | 7083 | 1.24% |
| 2025-07-25 | 23.73 | 23.81 | 0.12 | 0.51% | 23.55 | 23.88 | 26826 | 6378 | 1.12% |
| 2025-07-24 | 23.44 | 23.69 | 0.25 | 1.07% | 23.44 | 23.69 | 32384 | 7630 | 1.35% |
| 2025-07-23 | 23.29 | 23.44 | 0.23 | 0.99% | 23.16 | 23.88 | 51474 | 12111 | 2.15% |
| 2025-07-22 | 23.06 | 23.21 | 0.15 | 0.65% | 22.88 | 23.56 | 34971 | 8102 | 1.46% |
| 2025-07-21 | 22.99 | 23.06 | 0.11 | 0.48% | 22.88 | 23.15 | 23628 | 5441 | 0.99% |
| 2025-07-18 | 23.09 | 22.95 | -0.14 | -0.61% | 22.90 | 23.19 | 16477 | 3790 | 0.69% |
| 2025-07-17 | 22.99 | 23.09 | 0.09 | 0.39% | 22.92 | 23.16 | 24810 | 5728 | 1.03% |
| 2025-07-16 | 23.00 | 23.00 | 0.03 | 0.13% | 22.86 | 23.14 | 21400 | 4931 | 0.89% |
| 2025-07-15 | 23.00 | 22.97 | 0.01 | 0.04% | 22.68 | 23.05 | 21223 | 4852 | 0.88% |
| 2025-07-14 | 22.72 | 22.96 | 0.23 | 1.01% | 22.66 | 23.08 | 27070 | 6205 | 1.13% |
| 2025-07-11 | 22.81 | 22.73 | -0.08 | -0.35% | 22.63 | 22.88 | 21727 | 4946 | 0.91% |
| 2025-07-10 | 22.67 | 22.81 | 0.16 | 0.71% | 22.66 | 23.14 | 24770 | 5658 | 1.03% |
| 2025-07-09 | 22.61 | 22.65 | 0.04 | 0.18% | 22.51 | 23.12 | 34076 | 7739 | 1.42% |
| 2025-07-08 | 22.42 | 22.61 | 0.19 | 0.85% | 22.33 | 22.74 | 20562 | 4653 | 0.86% |
| 2025-07-07 | 22.48 | 22.42 | -0.01 | -0.04% | 22.27 | 22.53 | 16000 | 3581 | 0.67% |
| 2025-07-04 | 22.71 | 22.43 | -0.28 | -1.23% | 22.39 | 22.88 | 18919 | 4257 | 0.79% |
| 2025-07-03 | 22.43 | 22.71 | 0.27 | 1.20% | 22.43 | 22.86 | 24380 | 5521 | 1.02% |
| 2025-07-02 | 22.55 | 22.44 | -0.14 | -0.62% | 22.33 | 22.62 | 17541 | 3932 | 0.73% |
| 2025-07-01 | 22.62 | 22.58 | -0.04 | -0.18% | 22.39 | 22.66 | 24485 | 5513 | 1.02% |
| 2025-06-30 | 22.50 | 22.62 | 0.23 | 1.03% | 22.42 | 22.66 | 22725 | 5125 | 0.95% |
| 2025-06-27 | 22.24 | 22.39 | 0.29 | 1.31% | 22.15 | 22.58 | 30590 | 6847 | 1.28% |
| 2025-06-26 | 22.22 | 22.10 | -0.11 | -0.50% | 22.01 | 22.37 | 26186 | 5798 | 1.09% |
| 2025-06-25 | 22.04 | 22.21 | 0.17 | 0.77% | 21.96 | 22.21 | 22845 | 5049 | 0.95% |
| 2025-06-24 | 21.67 | 22.04 | 0.33 | 1.52% | 21.66 | 22.06 | 24609 | 5408 | 1.03% |
| 2025-06-23 | 21.23 | 21.71 | 0.32 | 1.50% | 21.18 | 21.75 | 16246 | 3500 | 0.68% |
| 2025-06-20 | 21.57 | 21.39 | -0.19 | -0.88% | 21.37 | 21.81 | 19978 | 4299 | 0.83% |
| 2025-06-19 | 21.80 | 21.58 | -0.37 | -1.69% | 21.45 | 22.08 | 24815 | 5389 | 1.03% |
| 2025-06-18 | 21.63 | 21.95 | 0.25 | 1.15% | 21.59 | 21.99 | 22617 | 4943 | 0.94% |
| 2025-06-17 | 21.66 | 21.70 | 0.04 | 0.18% | 21.54 | 22.05 | 23366 | 5087 | 0.97% |
| 2025-06-16 | 21.31 | 21.66 | 0.25 | 1.17% | 21.28 | 21.74 | 20266 | 4380 | 0.84% |
| 2025-06-13 | 21.80 | 21.41 | -0.76 | -3.43% | 21.36 | 21.89 | 43363 | 9361 | 1.81% |
| 2025-06-12 | 21.80 | 22.17 | 0.54 | 2.50% | 21.58 | 22.56 | 54667 | 12090 | 2.28% |
| 2025-06-11 | 21.61 | 21.63 | 0.12 | 0.56% | 21.55 | 21.81 | 18219 | 3953 | 0.76% |
| 2025-06-10 | 21.84 | 21.51 | -0.26 | -1.19% | 21.30 | 21.84 | 17155 | 3699 | 0.72% |
| 2025-06-09 | 21.76 | 21.77 | 0.05 | 0.23% | 21.66 | 21.88 | 16399 | 3568 | 0.68% |