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 | 22.48 | 22.79 | 0.28 | 1.24% | 22.44 | 22.88 | 124156 | 28133 | 0.91% |
| 2025-09-15 | 23.15 | 22.51 | -0.33 | -1.44% | 22.45 | 23.19 | 162419 | 36729 | 1.19% |
| 2025-09-12 | 22.78 | 22.84 | 0.00 | 0.00% | 22.71 | 23.16 | 121288 | 27820 | 0.89% |
| 2025-09-11 | 22.28 | 22.84 | 0.56 | 2.51% | 22.09 | 22.84 | 168622 | 38051 | 1.24% |
| 2025-09-10 | 22.51 | 22.28 | -0.19 | -0.85% | 22.26 | 22.65 | 109620 | 24550 | 0.81% |
| 2025-09-09 | 22.95 | 22.47 | -0.52 | -2.26% | 22.33 | 22.95 | 159959 | 36130 | 1.18% |
| 2025-09-08 | 22.96 | 22.99 | 0.05 | 0.22% | 22.81 | 23.07 | 129377 | 29677 | 0.95% |
| 2025-09-05 | 22.61 | 22.94 | 0.35 | 1.55% | 22.55 | 23.08 | 184584 | 42148 | 1.36% |
| 2025-09-04 | 23.71 | 22.59 | -1.12 | -4.72% | 22.32 | 23.97 | 264673 | 60874 | 1.95% |
| 2025-09-03 | 24.42 | 23.71 | -0.61 | -2.51% | 23.57 | 24.65 | 199854 | 48063 | 1.47% |
| 2025-09-02 | 25.19 | 24.32 | -0.66 | -2.64% | 24.18 | 25.73 | 212631 | 52719 | 1.56% |
| 2025-09-01 | 25.38 | 24.98 | 0.03 | 0.12% | 24.85 | 25.55 | 135848 | 34099 | 1.00% |
| 2025-08-29 | 25.60 | 24.95 | -0.73 | -2.84% | 24.75 | 25.65 | 204734 | 51230 | 1.51% |
| 2025-08-28 | 25.26 | 25.68 | 0.38 | 1.50% | 24.69 | 25.68 | 235771 | 59588 | 1.73% |
| 2025-08-27 | 25.95 | 25.30 | -0.59 | -2.28% | 25.30 | 26.33 | 226963 | 58719 | 1.67% |
| 2025-08-26 | 26.38 | 25.89 | -0.62 | -2.34% | 25.80 | 26.42 | 211055 | 54973 | 1.55% |
| 2025-08-25 | 26.57 | 26.51 | -0.04 | -0.15% | 26.04 | 26.85 | 368384 | 97509 | 2.71% |
| 2025-08-22 | 24.69 | 26.55 | 1.84 | 7.45% | 24.65 | 26.60 | 487011 | 125611 | 3.58% |
| 2025-08-21 | 24.81 | 24.71 | -0.05 | -0.20% | 24.57 | 24.97 | 142297 | 35246 | 1.05% |
| 2025-08-20 | 24.44 | 24.76 | 0.26 | 1.06% | 24.20 | 24.79 | 197374 | 48485 | 1.45% |
| 2025-08-19 | 24.41 | 24.50 | 0.10 | 0.41% | 24.05 | 24.80 | 154113 | 37674 | 1.13% |
| 2025-08-18 | 23.78 | 24.40 | 0.75 | 3.17% | 23.67 | 24.57 | 195318 | 47447 | 1.44% |
| 2025-08-15 | 23.33 | 23.65 | 0.32 | 1.37% | 23.26 | 23.76 | 110378 | 26023 | 0.81% |
| 2025-08-14 | 23.76 | 23.33 | -0.43 | -1.81% | 23.26 | 23.99 | 138760 | 32665 | 1.02% |
| 2025-08-13 | 23.78 | 23.76 | 0.04 | 0.17% | 23.60 | 24.02 | 109534 | 26086 | 0.81% |
| 2025-08-12 | 23.85 | 23.72 | -0.09 | -0.38% | 23.58 | 23.94 | 88774 | 21070 | 0.65% |
| 2025-08-11 | 23.60 | 23.81 | 0.21 | 0.89% | 23.50 | 23.88 | 89985 | 21348 | 0.66% |
| 2025-08-08 | 23.97 | 23.60 | -0.43 | -1.79% | 23.60 | 24.00 | 77469 | 18382 | 0.57% |
| 2025-08-07 | 24.10 | 24.03 | -0.10 | -0.41% | 23.81 | 24.19 | 87399 | 20960 | 0.64% |
| 2025-08-06 | 24.00 | 24.13 | 0.15 | 0.63% | 23.75 | 24.27 | 98636 | 23718 | 0.72% |
| 2025-08-05 | 23.48 | 23.98 | 0.59 | 2.52% | 23.37 | 24.01 | 123202 | 29276 | 0.90% |
| 2025-08-04 | 23.45 | 23.39 | 0.04 | 0.17% | 23.30 | 23.57 | 84652 | 19833 | 0.62% |
| 2025-08-01 | 23.61 | 23.35 | -0.19 | -0.81% | 23.22 | 23.70 | 106213 | 24798 | 0.78% |
| 2025-07-31 | 23.72 | 23.54 | -0.21 | -0.88% | 23.45 | 24.00 | 108870 | 25846 | 0.80% |
| 2025-07-30 | 24.16 | 23.75 | -0.32 | -1.33% | 23.64 | 24.23 | 116909 | 27969 | 0.86% |
| 2025-07-29 | 24.16 | 24.07 | -0.08 | -0.33% | 23.79 | 24.28 | 99871 | 23927 | 0.73% |
| 2025-07-28 | 24.55 | 24.15 | -0.34 | -1.39% | 23.99 | 24.64 | 151320 | 36624 | 1.11% |
| 2025-07-25 | 24.72 | 24.49 | -0.08 | -0.33% | 24.33 | 24.81 | 108187 | 26507 | 0.79% |
| 2025-07-24 | 24.55 | 24.57 | 0.11 | 0.45% | 24.24 | 24.65 | 141232 | 34515 | 1.03% |
| 2025-07-23 | 24.70 | 24.46 | -0.30 | -1.21% | 24.42 | 24.92 | 122051 | 29999 | 0.89% |
| 2025-07-22 | 25.13 | 24.76 | -0.42 | -1.67% | 24.73 | 25.16 | 108938 | 27103 | 0.80% |
| 2025-07-21 | 24.97 | 25.18 | 0.19 | 0.76% | 24.76 | 25.37 | 118253 | 29578 | 0.87% |
| 2025-07-18 | 25.81 | 24.99 | -0.86 | -3.33% | 24.73 | 25.81 | 182992 | 46032 | 1.34% |
| 2025-07-17 | 25.05 | 25.85 | 0.81 | 3.23% | 24.87 | 26.09 | 239898 | 61326 | 1.76% |
| 2025-07-16 | 25.50 | 25.04 | -0.21 | -0.83% | 24.85 | 25.60 | 153313 | 38485 | 1.12% |
| 2025-07-15 | 24.47 | 25.25 | 0.40 | 1.61% | 24.47 | 25.75 | 285602 | 72198 | 2.09% |
| 2025-07-14 | 24.78 | 24.85 | 0.07 | 0.28% | 24.41 | 25.00 | 158143 | 39067 | 1.16% |
| 2025-07-11 | 24.99 | 24.78 | -0.22 | -0.88% | 24.74 | 25.25 | 155814 | 38820 | 1.14% |
| 2025-07-10 | 23.95 | 25.00 | 1.01 | 4.21% | 23.95 | 25.49 | 407568 | 102002 | 2.99% |
| 2025-07-09 | 23.22 | 23.99 | 0.79 | 3.41% | 23.18 | 24.34 | 336885 | 80378 | 2.47% |
| 2025-07-08 | 22.93 | 23.20 | 0.27 | 1.18% | 22.80 | 23.35 | 109840 | 25406 | 0.80% |
| 2025-07-07 | 23.10 | 22.93 | -0.25 | -1.08% | 22.92 | 23.25 | 76904 | 17705 | 0.56% |
| 2025-07-04 | 23.30 | 23.18 | -0.15 | -0.64% | 22.97 | 23.65 | 123139 | 28596 | 0.90% |
| 2025-07-03 | 23.22 | 23.33 | 0.03 | 0.13% | 22.95 | 23.46 | 173894 | 40268 | 1.27% |
| 2025-07-02 | 23.23 | 23.30 | 0.15 | 0.65% | 23.14 | 24.10 | 261580 | 61527 | 1.92% |
| 2025-07-01 | 22.93 | 23.15 | 0.21 | 0.92% | 22.60 | 23.27 | 185034 | 42452 | 1.36% |
| 2025-06-30 | 23.43 | 22.94 | 0.05 | 0.22% | 22.71 | 23.50 | 170267 | 39112 | 1.25% |
| 2025-06-27 | 22.06 | 22.89 | 0.96 | 4.38% | 22.06 | 23.39 | 332333 | 75914 | 2.43% |
| 2025-06-26 | 22.17 | 21.93 | -0.24 | -1.08% | 21.93 | 22.23 | 87761 | 19381 | 0.64% |
| 2025-06-25 | 21.98 | 22.17 | 0.23 | 1.05% | 21.88 | 22.19 | 109501 | 24145 | 0.80% |
| 2025-06-24 | 21.67 | 21.94 | 0.30 | 1.39% | 21.65 | 22.20 | 121571 | 26657 | 0.89% |
| 2025-06-23 | 21.41 | 21.64 | 0.11 | 0.51% | 21.32 | 21.72 | 64743 | 13983 | 0.47% |
| 2025-06-20 | 21.68 | 21.53 | -0.25 | -1.15% | 21.53 | 21.84 | 74383 | 16098 | 0.54% |
| 2025-06-19 | 21.88 | 21.78 | -0.10 | -0.46% | 21.70 | 22.45 | 117795 | 26025 | 0.86% |
| 2025-06-18 | 21.77 | 21.88 | 0.04 | 0.18% | 21.75 | 21.93 | 60582 | 13234 | 0.44% |
| 2025-06-17 | 22.00 | 21.84 | -0.14 | -0.64% | 21.77 | 22.08 | 74964 | 16402 | 0.55% |
| 2025-06-16 | 21.79 | 21.98 | 0.02 | 0.09% | 21.75 | 22.21 | 86043 | 18896 | 0.63% |
| 2025-06-13 | 22.00 | 21.96 | -0.17 | -0.77% | 21.85 | 22.19 | 102104 | 22435 | 0.75% |
| 2025-06-12 | 22.25 | 22.13 | -0.15 | -0.67% | 22.08 | 22.41 | 97681 | 21677 | 0.72% |
| 2025-06-11 | 22.17 | 22.28 | 0.07 | 0.32% | 22.15 | 22.66 | 80783 | 18091 | 0.59% |
| 2025-06-10 | 22.83 | 22.21 | -0.61 | -2.67% | 22.09 | 22.87 | 137526 | 30736 | 1.01% |
| 2025-06-09 | 22.59 | 22.82 | 0.23 | 1.02% | 22.56 | 22.93 | 110164 | 25030 | 0.81% |