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 | 22.67 | 22.55 | -0.10 | -0.44% | 22.36 | 22.72 | 61889 | 13929 | 1.09% |
| 2025-09-15 | 23.09 | 22.65 | -0.52 | -2.24% | 22.61 | 23.17 | 91834 | 20870 | 1.62% |
| 2025-09-12 | 22.75 | 23.17 | 0.43 | 1.89% | 22.65 | 23.36 | 116276 | 26834 | 2.05% |
| 2025-09-11 | 22.55 | 22.74 | 0.11 | 0.49% | 22.50 | 22.76 | 57517 | 13004 | 1.01% |
| 2025-09-10 | 22.78 | 22.63 | -0.15 | -0.66% | 22.60 | 22.81 | 41043 | 9301 | 0.72% |
| 2025-09-09 | 23.03 | 22.78 | -0.32 | -1.39% | 22.70 | 23.07 | 54251 | 12396 | 0.96% |
| 2025-09-08 | 22.73 | 23.10 | 0.34 | 1.49% | 22.63 | 23.16 | 84301 | 19282 | 1.49% |
| 2025-09-05 | 22.52 | 22.76 | 0.24 | 1.07% | 22.48 | 22.78 | 78838 | 17841 | 1.39% |
| 2025-09-04 | 22.53 | 22.52 | -0.01 | -0.04% | 22.30 | 22.67 | 78726 | 17694 | 1.39% |
| 2025-09-03 | 22.50 | 22.53 | -0.25 | -1.10% | 22.41 | 22.86 | 79351 | 17891 | 1.40% |
| 2025-09-02 | 23.21 | 22.78 | -0.45 | -1.94% | 22.70 | 23.27 | 113957 | 26099 | 2.01% |
| 2025-09-01 | 23.48 | 23.23 | -0.26 | -1.11% | 23.05 | 23.68 | 137399 | 31889 | 2.42% |
| 2025-08-29 | 23.54 | 23.49 | -0.11 | -0.47% | 23.33 | 23.76 | 103226 | 24286 | 1.82% |
| 2025-08-28 | 23.63 | 23.60 | -0.01 | -0.04% | 23.08 | 23.88 | 95566 | 22460 | 1.69% |
| 2025-08-27 | 24.32 | 23.61 | -0.79 | -3.24% | 23.61 | 24.39 | 128853 | 30980 | 2.27% |
| 2025-08-26 | 24.03 | 24.40 | 0.33 | 1.37% | 23.96 | 24.60 | 106745 | 26066 | 1.88% |
| 2025-08-25 | 23.94 | 24.07 | 0.13 | 0.54% | 23.84 | 24.23 | 100127 | 24086 | 1.77% |
| 2025-08-22 | 23.90 | 23.94 | -0.11 | -0.46% | 23.70 | 24.10 | 80381 | 19199 | 1.42% |
| 2025-08-21 | 23.65 | 24.05 | 0.43 | 1.82% | 23.56 | 24.11 | 121617 | 29127 | 2.15% |
| 2025-08-20 | 23.18 | 23.62 | 0.46 | 1.99% | 23.02 | 23.75 | 118291 | 27785 | 2.09% |
| 2025-08-19 | 23.03 | 23.16 | 0.12 | 0.52% | 22.91 | 23.25 | 75147 | 17372 | 1.33% |
| 2025-08-18 | 22.97 | 23.04 | 0.07 | 0.30% | 22.87 | 23.15 | 93830 | 21597 | 1.66% |
| 2025-08-15 | 22.62 | 22.97 | 0.23 | 1.01% | 22.62 | 23.02 | 59003 | 13495 | 1.04% |
| 2025-08-14 | 23.00 | 22.74 | -0.25 | -1.09% | 22.66 | 23.08 | 63044 | 14409 | 1.11% |
| 2025-08-13 | 22.90 | 22.99 | 0.15 | 0.66% | 22.75 | 23.09 | 71700 | 16433 | 1.26% |
| 2025-08-12 | 22.85 | 22.84 | -0.02 | -0.09% | 22.80 | 22.96 | 41144 | 9406 | 0.73% |
| 2025-08-11 | 22.83 | 22.86 | 0.03 | 0.13% | 22.75 | 22.89 | 52233 | 11914 | 0.92% |
| 2025-08-08 | 22.85 | 22.83 | 0.01 | 0.04% | 22.73 | 22.94 | 37442 | 8543 | 0.66% |
| 2025-08-07 | 22.82 | 22.82 | -0.05 | -0.22% | 22.79 | 22.95 | 43214 | 9877 | 0.76% |
| 2025-08-06 | 22.81 | 22.87 | 0.00 | 0.00% | 22.47 | 23.05 | 83184 | 19003 | 1.47% |
| 2025-08-05 | 22.67 | 22.87 | 0.22 | 0.97% | 22.56 | 23.02 | 69774 | 15896 | 1.23% |
| 2025-08-04 | 22.40 | 22.65 | 0.11 | 0.49% | 22.40 | 22.65 | 37811 | 8513 | 0.67% |
| 2025-08-01 | 22.36 | 22.54 | 0.09 | 0.40% | 22.36 | 22.64 | 56509 | 12743 | 1.00% |
| 2025-07-31 | 22.75 | 22.45 | -0.30 | -1.32% | 22.40 | 22.78 | 53976 | 12146 | 0.95% |
| 2025-07-30 | 22.63 | 22.75 | 0.13 | 0.57% | 22.58 | 22.95 | 55386 | 12621 | 0.98% |
| 2025-07-29 | 22.69 | 22.62 | -0.11 | -0.48% | 22.45 | 22.72 | 50931 | 11488 | 0.90% |
| 2025-07-28 | 22.97 | 22.73 | -0.23 | -1.00% | 22.68 | 23.01 | 66300 | 15084 | 1.17% |
| 2025-07-25 | 22.97 | 22.96 | 0.00 | 0.00% | 22.91 | 23.44 | 94949 | 21992 | 1.68% |
| 2025-07-24 | 22.78 | 22.96 | 0.19 | 0.83% | 22.68 | 22.97 | 61874 | 14118 | 1.09% |
| 2025-07-23 | 22.96 | 22.77 | -0.19 | -0.83% | 22.66 | 23.11 | 77372 | 17719 | 1.37% |
| 2025-07-22 | 22.69 | 22.96 | 0.27 | 1.19% | 22.49 | 22.97 | 80468 | 18313 | 1.42% |
| 2025-07-21 | 22.38 | 22.69 | 0.33 | 1.48% | 22.38 | 22.99 | 82399 | 18678 | 1.45% |
| 2025-07-18 | 22.38 | 22.36 | -0.01 | -0.04% | 22.31 | 22.45 | 43070 | 9626 | 0.76% |
| 2025-07-17 | 22.39 | 22.37 | 0.07 | 0.31% | 22.32 | 22.50 | 56123 | 12569 | 0.99% |
| 2025-07-16 | 22.30 | 22.30 | 0.01 | 0.04% | 22.24 | 22.48 | 64166 | 14323 | 1.13% |
| 2025-07-15 | 22.23 | 22.29 | -1.14 | -4.87% | 22.03 | 22.58 | 169363 | 37809 | 2.99% |
| 2025-07-14 | 23.30 | 23.43 | 0.13 | 0.56% | 23.17 | 23.44 | 69290 | 16162 | 1.22% |
| 2025-07-11 | 23.45 | 23.30 | -0.16 | -0.68% | 23.25 | 23.54 | 90896 | 21228 | 1.60% |
| 2025-07-10 | 23.35 | 23.46 | 0.03 | 0.13% | 23.27 | 23.46 | 48191 | 11252 | 0.85% |
| 2025-07-09 | 23.58 | 23.43 | -0.14 | -0.59% | 23.37 | 23.68 | 54035 | 12687 | 0.95% |
| 2025-07-08 | 23.22 | 23.57 | 0.36 | 1.55% | 23.22 | 23.68 | 60245 | 14152 | 1.06% |
| 2025-07-07 | 23.45 | 23.21 | -0.24 | -1.02% | 23.17 | 23.48 | 60214 | 14015 | 1.06% |
| 2025-07-04 | 23.70 | 23.45 | -0.18 | -0.76% | 23.31 | 23.70 | 58255 | 13672 | 1.03% |
| 2025-07-03 | 24.06 | 23.63 | -0.56 | -2.32% | 23.56 | 24.18 | 111402 | 26462 | 1.97% |
| 2025-07-02 | 23.70 | 24.19 | 0.50 | 2.11% | 23.55 | 24.60 | 112161 | 27058 | 1.98% |
| 2025-07-01 | 23.48 | 23.69 | 0.14 | 0.59% | 23.48 | 23.82 | 62287 | 14755 | 1.10% |
| 2025-06-30 | 23.35 | 23.55 | 0.25 | 1.07% | 23.18 | 23.65 | 52842 | 12368 | 0.93% |
| 2025-06-27 | 23.26 | 23.30 | 0.09 | 0.39% | 23.22 | 23.55 | 50418 | 11801 | 0.89% |
| 2025-06-26 | 23.65 | 23.21 | -0.43 | -1.82% | 23.14 | 23.73 | 77265 | 18028 | 1.36% |
| 2025-06-25 | 23.56 | 23.64 | 0.21 | 0.90% | 23.40 | 23.72 | 50907 | 12000 | 0.90% |
| 2025-06-24 | 23.31 | 23.43 | 0.15 | 0.64% | 23.27 | 23.54 | 45618 | 10686 | 0.80% |
| 2025-06-23 | 23.24 | 23.28 | -0.02 | -0.09% | 23.20 | 23.46 | 31792 | 7407 | 0.56% |
| 2025-06-20 | 23.59 | 23.30 | -0.31 | -1.31% | 23.15 | 23.68 | 53587 | 12517 | 0.95% |
| 2025-06-19 | 23.82 | 23.61 | -0.15 | -0.63% | 23.51 | 23.95 | 44545 | 10555 | 0.79% |
| 2025-06-18 | 24.30 | 23.76 | -0.57 | -2.34% | 23.70 | 24.30 | 64192 | 15387 | 1.13% |
| 2025-06-17 | 24.21 | 24.33 | 0.11 | 0.45% | 24.12 | 24.59 | 37894 | 9244 | 0.67% |
| 2025-06-16 | 24.31 | 24.22 | -0.09 | -0.37% | 24.12 | 24.45 | 50534 | 12265 | 0.89% |
| 2025-06-13 | 24.56 | 24.31 | -0.26 | -1.06% | 24.31 | 24.84 | 48435 | 11880 | 0.85% |
| 2025-06-12 | 24.54 | 24.57 | 0.01 | 0.04% | 24.27 | 24.61 | 42747 | 10447 | 0.75% |
| 2025-06-11 | 24.60 | 24.56 | 0.02 | 0.08% | 24.50 | 24.67 | 42384 | 10422 | 0.75% |
| 2025-06-10 | 24.78 | 24.54 | -0.24 | -0.97% | 24.34 | 24.89 | 69137 | 17022 | 1.22% |
| 2025-06-09 | 24.90 | 24.78 | -0.12 | -0.48% | 24.63 | 24.99 | 65829 | 16305 | 1.16% |