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 | 23.49 | 23.37 | 0.08 | 0.34% | 22.82 | 23.49 | 77007 | 17808 | 3.07% |
| 2025-09-12 | 23.60 | 23.29 | -0.29 | -1.23% | 23.21 | 23.80 | 109401 | 25690 | 4.36% |
| 2025-09-11 | 21.92 | 23.58 | 1.66 | 7.57% | 21.80 | 23.75 | 182659 | 41823 | 7.28% |
| 2025-09-10 | 22.16 | 21.92 | -0.55 | -2.45% | 21.89 | 22.38 | 73307 | 16178 | 2.92% |
| 2025-09-09 | 22.65 | 22.47 | -0.25 | -1.10% | 21.95 | 22.65 | 77518 | 17229 | 3.09% |
| 2025-09-08 | 22.98 | 22.72 | -0.26 | -1.13% | 22.59 | 23.07 | 69101 | 15720 | 2.76% |
| 2025-09-05 | 22.11 | 22.98 | 0.87 | 3.93% | 22.05 | 22.98 | 95325 | 21517 | 3.80% |
| 2025-09-04 | 23.11 | 22.11 | -0.91 | -3.95% | 21.63 | 23.60 | 130718 | 29698 | 5.21% |
| 2025-09-03 | 23.58 | 23.02 | -0.78 | -3.28% | 22.93 | 23.70 | 88275 | 20558 | 3.52% |
| 2025-09-02 | 24.39 | 23.80 | -0.59 | -2.42% | 23.06 | 24.55 | 151346 | 35653 | 6.03% |
| 2025-09-01 | 24.75 | 24.39 | -0.17 | -0.69% | 24.09 | 25.19 | 154545 | 37874 | 6.16% |
| 2025-08-29 | 25.61 | 24.56 | -1.28 | -4.95% | 24.27 | 25.83 | 199668 | 49385 | 7.96% |
| 2025-08-28 | 24.93 | 25.84 | 0.92 | 3.69% | 24.40 | 25.87 | 226059 | 56835 | 9.01% |
| 2025-08-27 | 25.36 | 24.92 | -1.08 | -4.15% | 24.91 | 26.60 | 309851 | 79972 | 12.35% |
| 2025-08-26 | 27.00 | 26.00 | -0.56 | -2.11% | 25.82 | 27.46 | 280772 | 74836 | 11.20% |
| 2025-08-25 | 27.03 | 26.56 | 0.29 | 1.10% | 25.98 | 27.39 | 333246 | 89021 | 13.29% |
| 2025-08-22 | 26.60 | 26.27 | 0.36 | 1.39% | 25.81 | 27.20 | 367786 | 97490 | 14.66% |
| 2025-08-21 | 25.57 | 25.91 | 0.33 | 1.29% | 24.90 | 26.59 | 299353 | 77154 | 11.94% |
| 2025-08-20 | 25.01 | 25.58 | 0.24 | 0.95% | 24.72 | 25.67 | 166801 | 42053 | 6.65% |
| 2025-08-19 | 25.03 | 25.34 | 0.27 | 1.08% | 24.88 | 25.95 | 207649 | 52705 | 8.28% |
| 2025-08-18 | 24.85 | 25.07 | 0.63 | 2.58% | 24.63 | 25.98 | 246047 | 62068 | 9.81% |
| 2025-08-15 | 23.73 | 24.44 | 0.54 | 2.26% | 23.64 | 24.59 | 178546 | 43392 | 7.12% |
| 2025-08-14 | 24.44 | 23.90 | -0.54 | -2.21% | 23.88 | 24.86 | 177840 | 43303 | 7.09% |
| 2025-08-13 | 24.47 | 24.44 | -0.03 | -0.12% | 24.01 | 24.65 | 153045 | 37263 | 6.10% |
| 2025-08-12 | 23.75 | 24.47 | 0.49 | 2.04% | 23.57 | 24.68 | 184915 | 44826 | 7.37% |
| 2025-08-11 | 23.24 | 23.98 | 0.77 | 3.32% | 23.24 | 24.38 | 147624 | 35157 | 5.89% |
| 2025-08-08 | 23.66 | 23.21 | -0.61 | -2.56% | 23.00 | 23.89 | 132317 | 30893 | 5.28% |
| 2025-08-07 | 23.80 | 23.82 | -0.18 | -0.75% | 23.63 | 24.19 | 129483 | 30859 | 5.16% |
| 2025-08-06 | 23.41 | 24.00 | 0.47 | 2.00% | 23.26 | 24.40 | 199895 | 47758 | 7.97% |
| 2025-08-05 | 23.45 | 23.53 | -0.35 | -1.47% | 23.02 | 23.95 | 173303 | 40484 | 6.91% |
| 2025-08-04 | 22.52 | 23.88 | 0.93 | 4.05% | 22.52 | 24.24 | 206729 | 48493 | 8.24% |
| 2025-08-01 | 23.18 | 22.95 | -0.40 | -1.71% | 22.75 | 23.68 | 171455 | 39597 | 6.84% |
| 2025-07-31 | 22.28 | 23.35 | 0.94 | 4.19% | 22.28 | 23.75 | 276377 | 64079 | 11.02% |
| 2025-07-30 | 22.56 | 22.41 | -0.28 | -1.23% | 22.30 | 23.07 | 151158 | 34276 | 6.03% |
| 2025-07-29 | 22.56 | 22.69 | 0.05 | 0.22% | 22.18 | 22.75 | 161733 | 36317 | 6.45% |
| 2025-07-28 | 23.00 | 22.64 | 0.03 | 0.13% | 22.35 | 23.30 | 350131 | 79936 | 13.96% |
| 2025-07-25 | 20.58 | 22.61 | 2.06 | 10.02% | 20.55 | 22.61 | 277764 | 60153 | 11.08% |
| 2025-07-24 | 20.45 | 20.55 | -0.03 | -0.15% | 20.40 | 20.60 | 51668 | 10587 | 2.06% |
| 2025-07-23 | 20.38 | 20.58 | 0.15 | 0.73% | 20.26 | 20.79 | 79715 | 16350 | 3.18% |
| 2025-07-22 | 20.75 | 20.43 | -0.45 | -2.16% | 20.35 | 20.77 | 78704 | 16146 | 3.14% |
| 2025-07-21 | 21.20 | 20.88 | -0.17 | -0.81% | 20.74 | 21.20 | 81017 | 16952 | 3.23% |
| 2025-07-18 | 20.92 | 21.05 | 0.12 | 0.57% | 20.64 | 21.16 | 88552 | 18515 | 3.53% |
| 2025-07-17 | 20.50 | 20.93 | 0.37 | 1.80% | 20.27 | 21.08 | 96726 | 20088 | 3.86% |
| 2025-07-16 | 20.34 | 20.56 | 0.25 | 1.23% | 20.26 | 21.20 | 119628 | 24824 | 4.77% |
| 2025-07-15 | 20.29 | 20.31 | 0.02 | 0.10% | 20.02 | 20.62 | 77915 | 15811 | 3.11% |
| 2025-07-14 | 20.20 | 20.29 | 0.04 | 0.20% | 20.00 | 20.59 | 55212 | 11202 | 2.20% |
| 2025-07-11 | 20.03 | 20.25 | 0.13 | 0.65% | 19.62 | 20.40 | 89241 | 17885 | 3.56% |
| 2025-07-10 | 20.56 | 20.12 | -0.44 | -2.14% | 20.00 | 20.88 | 98443 | 19911 | 3.93% |
| 2025-07-09 | 20.50 | 20.56 | 0.20 | 0.98% | 20.40 | 21.45 | 155894 | 32753 | 6.22% |
| 2025-07-08 | 20.25 | 20.36 | 0.41 | 2.06% | 19.85 | 20.64 | 86284 | 17495 | 3.44% |
| 2025-07-07 | 19.99 | 19.95 | -0.05 | -0.25% | 19.60 | 20.45 | 95077 | 18899 | 3.79% |
| 2025-07-04 | 20.77 | 20.00 | -1.50 | -6.98% | 20.00 | 20.77 | 147560 | 29908 | 5.88% |
| 2025-07-03 | 21.43 | 21.50 | -0.03 | -0.14% | 21.24 | 21.99 | 56597 | 12167 | 2.26% |
| 2025-07-02 | 21.90 | 21.53 | -0.53 | -2.40% | 21.43 | 22.10 | 60236 | 13030 | 2.40% |
| 2025-07-01 | 22.19 | 22.06 | -0.13 | -0.59% | 21.82 | 22.28 | 61782 | 13609 | 2.46% |
| 2025-06-30 | 22.15 | 22.19 | 0.03 | 0.14% | 22.05 | 22.45 | 67907 | 15081 | 2.71% |
| 2025-06-27 | 21.94 | 22.16 | 0.30 | 1.37% | 21.70 | 22.50 | 89936 | 19902 | 3.59% |
| 2025-06-26 | 22.10 | 21.96 | -0.24 | -1.08% | 21.90 | 22.61 | 87675 | 19446 | 3.50% |
| 2025-06-25 | 21.89 | 22.20 | 0.42 | 1.93% | 21.69 | 22.55 | 97742 | 21660 | 3.90% |
| 2025-06-24 | 21.26 | 21.78 | 0.35 | 1.63% | 21.25 | 21.84 | 86947 | 18807 | 3.47% |
| 2025-06-23 | 20.46 | 21.43 | 0.48 | 2.29% | 20.46 | 21.79 | 95352 | 20410 | 3.80% |
| 2025-06-20 | 21.50 | 20.95 | -0.02 | -0.10% | 20.86 | 21.80 | 89372 | 19012 | 3.56% |
| 2025-06-19 | 21.00 | 20.97 | -0.15 | -0.71% | 20.82 | 21.88 | 97712 | 20947 | 3.90% |
| 2025-06-18 | 20.93 | 21.12 | 0.07 | 0.33% | 20.60 | 21.12 | 58972 | 12319 | 2.35% |
| 2025-06-17 | 20.82 | 21.05 | 0.23 | 1.10% | 20.61 | 21.19 | 51333 | 10732 | 2.05% |
| 2025-06-16 | 20.25 | 20.82 | 0.42 | 2.06% | 20.17 | 21.05 | 64644 | 13446 | 2.58% |
| 2025-06-13 | 20.59 | 20.40 | -0.29 | -1.40% | 20.27 | 20.90 | 59726 | 12237 | 2.38% |
| 2025-06-12 | 20.95 | 20.69 | -0.07 | -0.34% | 20.55 | 21.00 | 63177 | 13134 | 2.52% |
| 2025-06-11 | 21.00 | 20.76 | -1.10 | -5.03% | 20.58 | 21.25 | 133954 | 27944 | 5.34% |
| 2025-06-10 | 22.29 | 21.86 | -0.42 | -1.89% | 21.50 | 22.43 | 68617 | 15005 | 2.74% |
| 2025-06-09 | 22.19 | 22.28 | 0.01 | 0.04% | 22.19 | 22.57 | 52468 | 11731 | 2.09% |