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 | 23.60 | 23.41 | -0.18 | -0.76% | 23.37 | 23.83 | 48284 | 11361 | 4.57% |
| 2025-09-12 | 24.00 | 23.59 | -0.59 | -2.44% | 23.58 | 24.05 | 75214 | 17870 | 7.12% |
| 2025-09-11 | 23.01 | 24.18 | 0.87 | 3.73% | 22.79 | 24.25 | 138635 | 32994 | 13.12% |
| 2025-09-10 | 23.40 | 23.31 | -0.16 | -0.68% | 23.10 | 24.11 | 105136 | 24652 | 9.95% |
| 2025-09-09 | 23.98 | 23.47 | -0.51 | -2.13% | 23.41 | 24.03 | 63365 | 15020 | 6.00% |
| 2025-09-08 | 23.23 | 23.98 | 0.52 | 2.22% | 23.16 | 24.18 | 106977 | 25550 | 10.13% |
| 2025-09-05 | 21.96 | 23.46 | 1.54 | 7.03% | 21.81 | 23.67 | 118364 | 27126 | 11.20% |
| 2025-09-04 | 21.90 | 21.92 | 0.13 | 0.60% | 21.75 | 22.71 | 101805 | 22639 | 9.64% |
| 2025-09-03 | 22.22 | 21.79 | -0.77 | -3.41% | 21.78 | 22.74 | 98746 | 21836 | 9.35% |
| 2025-09-02 | 23.55 | 22.56 | -0.36 | -1.57% | 21.57 | 24.27 | 211018 | 47202 | 19.97% |
| 2025-09-01 | 22.65 | 22.92 | 0.47 | 2.09% | 22.55 | 23.54 | 80378 | 18407 | 7.61% |
| 2025-08-29 | 22.92 | 22.45 | -0.37 | -1.62% | 22.21 | 22.95 | 62959 | 14147 | 5.96% |
| 2025-08-28 | 23.56 | 22.82 | -0.31 | -1.34% | 22.08 | 23.56 | 93888 | 21396 | 8.89% |
| 2025-08-27 | 23.70 | 23.13 | -0.49 | -2.07% | 23.04 | 24.70 | 119933 | 28527 | 11.35% |
| 2025-08-26 | 22.43 | 23.62 | 1.08 | 4.79% | 22.14 | 23.86 | 155652 | 36180 | 14.95% |
| 2025-08-25 | 22.70 | 22.54 | 0.13 | 0.58% | 22.30 | 22.81 | 68226 | 15379 | 6.55% |
| 2025-08-22 | 22.17 | 22.41 | 0.21 | 0.95% | 22.17 | 23.07 | 69045 | 15582 | 6.63% |
| 2025-08-21 | 22.64 | 22.20 | -0.46 | -2.03% | 22.06 | 22.71 | 49396 | 11042 | 4.75% |
| 2025-08-20 | 22.70 | 22.66 | -0.09 | -0.40% | 22.27 | 22.73 | 65640 | 14798 | 6.31% |
| 2025-08-19 | 21.80 | 22.75 | 0.90 | 4.12% | 21.66 | 23.10 | 141475 | 31788 | 13.59% |
| 2025-08-18 | 21.79 | 21.85 | 0.08 | 0.37% | 21.76 | 22.20 | 74763 | 16394 | 7.18% |
| 2025-08-15 | 20.99 | 21.77 | 0.75 | 3.57% | 20.90 | 21.88 | 75951 | 16373 | 7.30% |
| 2025-08-14 | 21.61 | 21.02 | -0.73 | -3.36% | 20.80 | 21.75 | 85945 | 18139 | 8.26% |
| 2025-08-13 | 21.86 | 21.75 | 0.05 | 0.23% | 21.50 | 21.86 | 43060 | 9327 | 4.14% |
| 2025-08-12 | 22.01 | 21.70 | -0.22 | -1.00% | 21.50 | 22.01 | 43320 | 9411 | 4.16% |
| 2025-08-11 | 21.75 | 21.92 | 0.18 | 0.83% | 21.68 | 22.06 | 53628 | 11727 | 5.15% |
| 2025-08-08 | 21.82 | 21.74 | -0.17 | -0.78% | 21.64 | 21.99 | 47202 | 10270 | 4.53% |
| 2025-08-07 | 22.16 | 21.91 | -0.28 | -1.26% | 21.80 | 22.33 | 77808 | 17137 | 7.48% |
| 2025-08-06 | 22.38 | 22.19 | 0.11 | 0.50% | 21.77 | 22.51 | 130384 | 29010 | 12.53% |
| 2025-08-05 | 22.11 | 22.08 | -0.08 | -0.36% | 21.87 | 22.30 | 65500 | 14459 | 6.29% |
| 2025-08-04 | 20.76 | 22.16 | 1.26 | 6.03% | 20.76 | 22.30 | 109464 | 23690 | 10.52% |
| 2025-08-01 | 21.20 | 20.90 | -0.30 | -1.42% | 20.80 | 21.44 | 66814 | 14097 | 6.42% |
| 2025-07-31 | 21.40 | 21.20 | -0.32 | -1.49% | 21.14 | 21.80 | 40250 | 8641 | 3.87% |
| 2025-07-30 | 21.64 | 21.52 | -0.12 | -0.55% | 21.32 | 21.82 | 38306 | 8249 | 3.68% |
| 2025-07-29 | 21.83 | 21.64 | -0.20 | -0.92% | 21.52 | 21.83 | 33930 | 7340 | 3.26% |
| 2025-07-28 | 21.76 | 21.84 | 0.14 | 0.65% | 21.75 | 22.06 | 54734 | 11970 | 5.26% |
| 2025-07-25 | 21.64 | 21.70 | 0.16 | 0.74% | 21.50 | 22.20 | 49894 | 10876 | 4.79% |
| 2025-07-24 | 21.74 | 21.54 | -0.20 | -0.92% | 21.44 | 21.90 | 49566 | 10720 | 4.76% |
| 2025-07-23 | 21.82 | 21.74 | -0.13 | -0.59% | 21.47 | 21.99 | 49704 | 10817 | 4.78% |
| 2025-07-22 | 22.11 | 21.87 | -0.28 | -1.26% | 21.77 | 22.40 | 75500 | 16623 | 7.25% |
| 2025-07-21 | 22.36 | 22.15 | 0.18 | 0.82% | 21.73 | 22.38 | 107499 | 23686 | 10.33% |
| 2025-07-18 | 21.00 | 21.97 | 0.99 | 4.72% | 20.90 | 22.10 | 212260 | 46255 | 20.39% |
| 2025-07-17 | 20.12 | 20.98 | 0.86 | 4.27% | 19.98 | 21.05 | 138637 | 28611 | 13.32% |
| 2025-07-16 | 20.10 | 20.12 | 0.08 | 0.40% | 19.96 | 20.29 | 44789 | 9029 | 4.30% |
| 2025-07-15 | 20.20 | 20.04 | -0.31 | -1.52% | 19.89 | 20.27 | 61143 | 12259 | 5.87% |
| 2025-07-14 | 20.02 | 20.35 | 0.40 | 2.01% | 19.88 | 20.35 | 72018 | 14575 | 6.92% |
| 2025-07-11 | 19.85 | 19.95 | 0.07 | 0.35% | 19.74 | 20.07 | 47117 | 9387 | 4.53% |
| 2025-07-10 | 19.92 | 19.88 | 0.08 | 0.40% | 19.65 | 20.15 | 49755 | 9895 | 4.78% |
| 2025-07-09 | 19.76 | 19.80 | 0.06 | 0.30% | 19.72 | 20.10 | 57192 | 11391 | 5.49% |
| 2025-07-08 | 19.50 | 19.74 | 0.12 | 0.61% | 19.50 | 19.77 | 41129 | 8087 | 3.95% |
| 2025-07-07 | 19.45 | 19.62 | 0.10 | 0.51% | 19.33 | 19.69 | 41956 | 8202 | 4.03% |
| 2025-07-04 | 20.32 | 19.52 | -0.81 | -3.98% | 19.47 | 20.32 | 116068 | 22834 | 11.15% |
| 2025-07-03 | 19.45 | 20.33 | 0.94 | 4.85% | 19.32 | 20.74 | 121258 | 24399 | 11.65% |
| 2025-07-02 | 19.56 | 19.39 | -0.17 | -0.87% | 19.25 | 19.56 | 25896 | 5008 | 2.49% |
| 2025-07-01 | 19.67 | 19.56 | -0.03 | -0.15% | 19.34 | 19.67 | 31848 | 6215 | 3.06% |
| 2025-06-30 | 19.40 | 19.59 | 0.25 | 1.29% | 19.33 | 19.63 | 33522 | 6549 | 3.22% |
| 2025-06-27 | 19.29 | 19.34 | 0.04 | 0.21% | 19.18 | 19.48 | 40291 | 7772 | 3.87% |
| 2025-06-26 | 19.35 | 19.30 | -0.07 | -0.36% | 19.28 | 19.57 | 42920 | 8348 | 4.12% |
| 2025-06-25 | 19.13 | 19.37 | 0.16 | 0.83% | 19.13 | 19.41 | 33823 | 6526 | 3.25% |
| 2025-06-24 | 18.90 | 19.21 | 0.48 | 2.56% | 18.73 | 19.29 | 39124 | 7488 | 3.76% |
| 2025-06-23 | 18.20 | 18.73 | 0.33 | 1.79% | 18.20 | 18.79 | 26692 | 4969 | 2.56% |
| 2025-06-20 | 18.52 | 18.40 | -0.08 | -0.43% | 18.31 | 18.71 | 26193 | 4837 | 2.52% |
| 2025-06-19 | 18.90 | 18.48 | -0.36 | -1.91% | 18.45 | 18.97 | 32782 | 6131 | 3.15% |
| 2025-06-18 | 18.82 | 18.84 | 0.01 | 0.05% | 18.55 | 18.89 | 27208 | 5109 | 2.61% |
| 2025-06-17 | 19.01 | 18.83 | -0.11 | -0.58% | 18.72 | 19.04 | 26995 | 5083 | 2.59% |
| 2025-06-16 | 18.75 | 18.94 | 0.16 | 0.85% | 18.68 | 19.08 | 26550 | 5031 | 2.55% |
| 2025-06-13 | 19.54 | 18.78 | -0.87 | -4.43% | 18.70 | 19.55 | 56389 | 10735 | 5.42% |
| 2025-06-12 | 20.07 | 19.65 | -0.33 | -1.65% | 19.58 | 20.07 | 31565 | 6244 | 3.03% |
| 2025-06-11 | 19.91 | 19.98 | 0.07 | 0.35% | 19.91 | 20.38 | 42418 | 8521 | 4.08% |
| 2025-06-10 | 20.27 | 19.91 | -0.29 | -1.44% | 19.67 | 20.27 | 46000 | 9188 | 4.42% |
| 2025-06-09 | 20.00 | 20.20 | 0.29 | 1.46% | 19.95 | 20.26 | 43463 | 8750 | 4.18% |