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 | 23.05 | 23.50 | 0.43 | 1.86% | 22.91 | 23.61 | 11404 | 2660 | 2.45% |
| 2025-09-15 | 23.20 | 23.07 | -0.04 | -0.17% | 22.96 | 23.36 | 8559 | 1978 | 1.84% |
| 2025-09-12 | 23.48 | 23.11 | -0.19 | -0.82% | 22.94 | 23.53 | 8056 | 1869 | 1.73% |
| 2025-09-11 | 23.38 | 23.30 | 0.11 | 0.47% | 22.82 | 23.38 | 9827 | 2274 | 2.11% |
| 2025-09-10 | 23.08 | 23.19 | 0.11 | 0.48% | 22.87 | 23.35 | 11956 | 2766 | 2.57% |
| 2025-09-09 | 23.25 | 23.08 | -0.17 | -0.73% | 22.81 | 23.48 | 15771 | 3652 | 3.39% |
| 2025-09-08 | 22.74 | 23.25 | 0.54 | 2.38% | 22.25 | 23.27 | 21843 | 5006 | 4.69% |
| 2025-09-05 | 22.67 | 22.71 | 0.15 | 0.66% | 22.10 | 22.86 | 22345 | 5039 | 4.80% |
| 2025-09-04 | 22.25 | 22.56 | 0.40 | 1.81% | 21.64 | 22.56 | 24700 | 5494 | 5.30% |
| 2025-09-03 | 21.95 | 22.16 | 0.28 | 1.28% | 21.47 | 22.24 | 19845 | 4351 | 4.26% |
| 2025-09-02 | 22.23 | 21.88 | -0.24 | -1.08% | 21.40 | 22.38 | 21190 | 4628 | 4.55% |
| 2025-09-01 | 22.07 | 22.12 | 0.33 | 1.51% | 21.92 | 22.79 | 25953 | 5790 | 5.57% |
| 2025-08-29 | 22.11 | 21.79 | -0.32 | -1.45% | 21.68 | 22.28 | 15873 | 3479 | 3.41% |
| 2025-08-28 | 22.37 | 22.11 | -0.25 | -1.12% | 20.90 | 22.98 | 29806 | 6509 | 6.40% |
| 2025-08-27 | 23.61 | 22.36 | -1.22 | -5.17% | 22.31 | 23.78 | 22220 | 5089 | 4.77% |
| 2025-08-26 | 23.14 | 23.58 | 0.53 | 2.30% | 22.92 | 23.85 | 14671 | 3458 | 3.15% |
| 2025-08-25 | 23.31 | 23.05 | -0.25 | -1.07% | 23.02 | 23.67 | 18222 | 4248 | 3.91% |
| 2025-08-22 | 23.80 | 23.30 | -0.41 | -1.73% | 23.20 | 23.87 | 12096 | 2831 | 2.60% |
| 2025-08-21 | 23.87 | 23.71 | 0.08 | 0.34% | 23.53 | 24.18 | 14463 | 3432 | 3.10% |
| 2025-08-20 | 23.65 | 23.63 | -0.14 | -0.59% | 23.23 | 23.70 | 10453 | 2454 | 2.24% |
| 2025-08-19 | 23.27 | 23.77 | 0.62 | 2.68% | 22.92 | 23.77 | 17292 | 4058 | 3.71% |
| 2025-08-18 | 23.39 | 23.15 | 0.01 | 0.04% | 23.04 | 23.52 | 16141 | 3747 | 3.46% |
| 2025-08-15 | 23.39 | 23.14 | -0.22 | -0.94% | 23.07 | 23.93 | 17994 | 4199 | 3.86% |
| 2025-08-14 | 24.10 | 23.36 | -0.73 | -3.03% | 23.36 | 24.37 | 11907 | 2824 | 2.56% |
| 2025-08-13 | 24.49 | 24.09 | -0.28 | -1.15% | 24.04 | 24.58 | 9504 | 2301 | 2.04% |
| 2025-08-12 | 24.49 | 24.37 | 0.00 | 0.00% | 24.23 | 24.69 | 10538 | 2572 | 2.26% |
| 2025-08-11 | 24.44 | 24.37 | 0.31 | 1.29% | 23.92 | 24.89 | 16474 | 4029 | 3.54% |
| 2025-08-08 | 23.73 | 24.06 | 0.44 | 1.86% | 23.40 | 24.08 | 12231 | 2908 | 2.63% |
| 2025-08-07 | 23.65 | 23.62 | -0.03 | -0.13% | 23.55 | 24.15 | 11802 | 2802 | 2.53% |
| 2025-08-06 | 23.87 | 23.65 | -0.09 | -0.38% | 23.50 | 23.97 | 12482 | 2955 | 2.68% |
| 2025-08-05 | 23.37 | 23.74 | 0.50 | 2.15% | 23.30 | 23.85 | 12478 | 2941 | 2.68% |
| 2025-08-04 | 23.15 | 23.24 | 0.23 | 1.00% | 22.68 | 23.32 | 11543 | 2665 | 2.48% |
| 2025-08-01 | 22.38 | 23.01 | 0.60 | 2.68% | 22.23 | 23.06 | 14419 | 3286 | 3.10% |
| 2025-07-31 | 22.71 | 22.41 | -0.30 | -1.32% | 22.26 | 23.30 | 11428 | 2579 | 2.45% |
| 2025-07-30 | 22.80 | 22.71 | -0.08 | -0.35% | 22.34 | 22.89 | 10845 | 2456 | 2.33% |
| 2025-07-29 | 22.72 | 22.79 | 0.08 | 0.35% | 22.45 | 22.89 | 12517 | 2836 | 2.69% |
| 2025-07-28 | 22.54 | 22.71 | 0.23 | 1.02% | 22.35 | 22.95 | 17483 | 3966 | 3.75% |
| 2025-07-25 | 22.29 | 22.48 | 0.19 | 0.85% | 22.12 | 22.66 | 17646 | 3957 | 3.79% |
| 2025-07-24 | 22.32 | 22.29 | 0.17 | 0.77% | 22.13 | 22.47 | 11278 | 2512 | 3.95% |
| 2025-07-23 | 22.21 | 22.12 | -0.07 | -0.32% | 22.02 | 22.38 | 9078 | 2013 | 3.18% |
| 2025-07-22 | 22.49 | 22.19 | -0.28 | -1.25% | 22.07 | 22.51 | 11214 | 2498 | 3.93% |
| 2025-07-21 | 22.26 | 22.47 | 0.24 | 1.08% | 22.26 | 22.61 | 17276 | 3883 | 6.05% |
| 2025-07-18 | 22.22 | 22.23 | 0.03 | 0.14% | 21.81 | 22.43 | 14892 | 3285 | 5.21% |
| 2025-07-17 | 22.85 | 22.20 | -0.25 | -1.11% | 22.04 | 22.96 | 21561 | 4801 | 7.55% |
| 2025-07-16 | 22.50 | 22.45 | 0.36 | 1.63% | 21.78 | 22.56 | 22451 | 4973 | 7.86% |
| 2025-07-15 | 22.58 | 22.09 | -0.27 | -1.21% | 21.63 | 22.58 | 22740 | 5005 | 7.96% |
| 2025-07-14 | 21.66 | 22.36 | 0.78 | 3.61% | 21.52 | 22.36 | 16614 | 3654 | 5.82% |
| 2025-07-11 | 21.76 | 21.58 | -0.06 | -0.28% | 21.20 | 21.80 | 9409 | 2026 | 3.29% |
| 2025-07-10 | 21.70 | 21.76 | -0.03 | -0.14% | 21.45 | 21.90 | 10752 | 2332 | 3.77% |
| 2025-07-09 | 21.81 | 21.79 | -0.02 | -0.09% | 21.68 | 22.12 | 11960 | 2609 | 4.19% |
| 2025-07-08 | 21.95 | 21.81 | 0.09 | 0.41% | 21.55 | 21.97 | 15133 | 3296 | 5.30% |
| 2025-07-07 | 21.14 | 21.72 | 0.58 | 2.74% | 21.04 | 21.80 | 13521 | 2908 | 4.73% |
| 2025-07-04 | 21.63 | 21.14 | -0.42 | -1.95% | 21.06 | 21.64 | 10282 | 2187 | 3.60% |
| 2025-07-03 | 21.51 | 21.56 | 0.06 | 0.28% | 21.30 | 21.64 | 11209 | 2411 | 3.93% |
| 2025-07-02 | 21.56 | 21.50 | 0.25 | 1.18% | 21.17 | 21.87 | 22643 | 4858 | 7.93% |
| 2025-07-01 | 21.38 | 21.25 | -0.02 | -0.09% | 21.01 | 21.55 | 15251 | 3244 | 5.34% |
| 2025-06-30 | 21.39 | 21.27 | 0.07 | 0.33% | 21.10 | 21.39 | 9332 | 1985 | 3.27% |
| 2025-06-27 | 20.98 | 21.20 | 0.32 | 1.53% | 20.91 | 21.25 | 11512 | 2425 | 4.03% |
| 2025-06-26 | 21.14 | 20.88 | -0.21 | -1.00% | 20.83 | 21.27 | 9583 | 2017 | 3.36% |
| 2025-06-25 | 21.28 | 21.09 | 0.06 | 0.29% | 20.86 | 21.29 | 10995 | 2314 | 3.85% |
| 2025-06-24 | 20.27 | 21.03 | 0.85 | 4.21% | 20.26 | 21.10 | 22216 | 4606 | 7.78% |
| 2025-06-23 | 19.34 | 20.18 | 0.80 | 4.13% | 19.21 | 20.23 | 20980 | 4172 | 7.35% |
| 2025-06-20 | 19.79 | 19.38 | -0.31 | -1.57% | 19.16 | 19.87 | 14669 | 2860 | 5.14% |
| 2025-06-19 | 20.48 | 19.69 | -0.76 | -3.72% | 19.51 | 20.50 | 18793 | 3739 | 6.58% |
| 2025-06-18 | 20.63 | 20.45 | -0.18 | -0.87% | 20.29 | 20.77 | 11568 | 2364 | 4.05% |
| 2025-06-17 | 20.98 | 20.63 | -0.26 | -1.24% | 20.52 | 21.20 | 14477 | 3006 | 5.07% |
| 2025-06-16 | 20.65 | 20.89 | 0.20 | 0.97% | 20.64 | 21.31 | 21361 | 4460 | 7.48% |
| 2025-06-13 | 21.28 | 20.69 | -0.59 | -2.77% | 20.63 | 21.29 | 21965 | 4576 | 7.69% |
| 2025-06-12 | 21.22 | 21.28 | 0.09 | 0.42% | 21.02 | 21.35 | 12695 | 2689 | 4.45% |
| 2025-06-11 | 21.18 | 21.19 | 0.09 | 0.43% | 21.06 | 21.42 | 16039 | 3409 | 5.62% |
| 2025-06-10 | 21.49 | 21.10 | -0.34 | -1.59% | 20.84 | 21.69 | 17872 | 3792 | 6.26% |
| 2025-06-09 | 21.29 | 21.44 | 0.33 | 1.56% | 21.16 | 21.63 | 17156 | 3659 | 6.01% |