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 | 25.00 | 24.89 | -0.12 | -0.48% | 24.83 | 25.28 | 224647 | 56229 | 2.18% |
| 2025-09-12 | 25.43 | 25.01 | -0.49 | -1.92% | 24.95 | 25.49 | 240809 | 60547 | 2.33% |
| 2025-09-11 | 24.78 | 25.50 | 0.62 | 2.49% | 24.71 | 25.66 | 291794 | 73629 | 2.83% |
| 2025-09-10 | 25.10 | 24.88 | -0.23 | -0.92% | 24.70 | 25.42 | 250090 | 62605 | 2.42% |
| 2025-09-09 | 25.10 | 25.11 | -0.04 | -0.16% | 24.95 | 25.76 | 308656 | 77964 | 2.99% |
| 2025-09-08 | 25.50 | 25.15 | -0.13 | -0.51% | 25.01 | 25.60 | 375693 | 94794 | 3.64% |
| 2025-09-05 | 24.20 | 25.28 | 1.18 | 4.90% | 24.03 | 25.30 | 513107 | 127211 | 4.97% |
| 2025-09-04 | 24.07 | 24.10 | 0.07 | 0.29% | 23.73 | 24.75 | 396091 | 96142 | 3.84% |
| 2025-09-03 | 24.16 | 24.03 | 0.03 | 0.13% | 23.88 | 24.65 | 297780 | 72108 | 2.89% |
| 2025-09-02 | 24.73 | 24.00 | -0.67 | -2.72% | 23.76 | 25.10 | 348509 | 84509 | 3.38% |
| 2025-09-01 | 24.60 | 24.67 | 0.20 | 0.82% | 24.27 | 24.82 | 301565 | 74069 | 2.92% |
| 2025-08-29 | 24.30 | 24.47 | 0.29 | 1.20% | 23.90 | 24.74 | 321076 | 78089 | 3.11% |
| 2025-08-28 | 24.30 | 24.18 | 0.16 | 0.67% | 23.50 | 24.59 | 316140 | 75996 | 3.06% |
| 2025-08-27 | 24.39 | 24.02 | -0.20 | -0.83% | 24.00 | 24.80 | 297523 | 72687 | 2.88% |
| 2025-08-26 | 24.10 | 24.22 | 0.05 | 0.21% | 23.90 | 24.88 | 299076 | 73032 | 2.90% |
| 2025-08-25 | 23.87 | 24.17 | 0.49 | 2.07% | 23.87 | 24.37 | 280633 | 67640 | 2.72% |
| 2025-08-22 | 23.50 | 23.68 | 0.19 | 0.81% | 23.45 | 23.68 | 144802 | 34145 | 1.40% |
| 2025-08-21 | 23.68 | 23.49 | -0.19 | -0.80% | 23.41 | 23.85 | 160518 | 37952 | 1.56% |
| 2025-08-20 | 23.60 | 23.68 | 0.10 | 0.42% | 23.27 | 23.68 | 173224 | 40649 | 1.68% |
| 2025-08-19 | 23.70 | 23.58 | -0.11 | -0.46% | 23.55 | 23.85 | 134711 | 31874 | 1.31% |
| 2025-08-18 | 23.68 | 23.69 | 0.07 | 0.30% | 23.44 | 23.85 | 221357 | 52264 | 2.15% |
| 2025-08-15 | 22.71 | 23.62 | 0.92 | 4.05% | 22.66 | 24.07 | 363707 | 85511 | 3.53% |
| 2025-08-14 | 23.18 | 22.70 | -0.45 | -1.94% | 22.50 | 23.25 | 225588 | 51469 | 2.19% |
| 2025-08-13 | 23.04 | 23.15 | 0.18 | 0.78% | 22.86 | 23.25 | 176327 | 40639 | 1.71% |
| 2025-08-12 | 23.01 | 22.97 | -0.03 | -0.13% | 22.89 | 23.52 | 157448 | 36393 | 1.53% |
| 2025-08-11 | 22.91 | 23.00 | 0.17 | 0.74% | 22.87 | 23.10 | 100996 | 23227 | 0.98% |
| 2025-08-08 | 22.83 | 22.83 | 0.00 | 0.00% | 22.74 | 22.97 | 71534 | 16349 | 0.69% |
| 2025-08-07 | 23.03 | 22.83 | -0.15 | -0.65% | 22.74 | 23.07 | 128107 | 29295 | 1.24% |
| 2025-08-06 | 23.05 | 22.98 | -0.06 | -0.26% | 22.88 | 23.07 | 72708 | 16713 | 0.70% |
| 2025-08-05 | 22.80 | 23.04 | 0.27 | 1.19% | 22.71 | 23.16 | 107095 | 24658 | 1.04% |
| 2025-08-04 | 22.50 | 22.77 | 0.11 | 0.49% | 22.50 | 22.83 | 89889 | 20411 | 0.87% |
| 2025-08-01 | 22.89 | 22.66 | 0.09 | 0.40% | 22.62 | 23.19 | 173642 | 39720 | 1.68% |
| 2025-07-31 | 22.99 | 22.57 | -0.47 | -2.04% | 22.51 | 23.08 | 170201 | 38742 | 1.65% |
| 2025-07-30 | 23.30 | 23.04 | -0.23 | -0.99% | 22.98 | 23.45 | 129341 | 29998 | 1.25% |
| 2025-07-29 | 23.25 | 23.27 | -0.04 | -0.17% | 23.12 | 23.34 | 107483 | 24944 | 1.04% |
| 2025-07-28 | 23.55 | 23.31 | -0.22 | -0.93% | 23.22 | 23.58 | 122121 | 28544 | 1.18% |
| 2025-07-25 | 23.63 | 23.53 | -0.07 | -0.30% | 23.44 | 23.92 | 129258 | 30520 | 1.25% |
| 2025-07-24 | 23.37 | 23.60 | 0.16 | 0.68% | 23.36 | 23.83 | 147022 | 34697 | 1.43% |
| 2025-07-23 | 23.80 | 23.44 | -0.31 | -1.31% | 23.40 | 24.16 | 186067 | 44198 | 1.80% |
| 2025-07-22 | 23.60 | 23.75 | 0.17 | 0.72% | 23.44 | 23.78 | 155070 | 36621 | 1.50% |
| 2025-07-21 | 23.48 | 23.58 | 0.20 | 0.86% | 23.43 | 23.78 | 123318 | 29093 | 1.20% |
| 2025-07-18 | 23.81 | 23.38 | -0.43 | -1.81% | 23.32 | 23.82 | 190412 | 44707 | 1.85% |
| 2025-07-17 | 23.80 | 23.81 | 0.04 | 0.17% | 23.60 | 23.89 | 114306 | 27165 | 1.11% |
| 2025-07-16 | 24.28 | 23.77 | -0.45 | -1.86% | 23.72 | 24.38 | 135384 | 32422 | 1.31% |
| 2025-07-15 | 24.63 | 24.22 | 0.07 | 0.29% | 23.85 | 24.69 | 309993 | 75115 | 3.01% |
| 2025-07-14 | 23.65 | 24.15 | 0.48 | 2.03% | 23.60 | 24.35 | 164762 | 39633 | 1.60% |
| 2025-07-11 | 23.55 | 23.67 | 0.10 | 0.42% | 23.37 | 23.78 | 108304 | 25534 | 1.05% |
| 2025-07-10 | 23.71 | 23.57 | -0.25 | -1.05% | 23.34 | 23.72 | 133953 | 31496 | 1.30% |
| 2025-07-09 | 23.86 | 23.82 | -0.11 | -0.46% | 23.63 | 24.10 | 117575 | 28065 | 1.14% |
| 2025-07-08 | 24.02 | 23.93 | -0.05 | -0.21% | 23.80 | 24.15 | 132454 | 31708 | 1.29% |
| 2025-07-07 | 23.54 | 23.98 | 0.43 | 1.83% | 23.48 | 24.34 | 189000 | 45381 | 1.84% |
| 2025-07-04 | 23.70 | 23.55 | -0.09 | -0.38% | 23.44 | 23.87 | 103978 | 24568 | 1.01% |
| 2025-07-03 | 23.87 | 23.79 | 0.03 | 0.13% | 23.53 | 23.89 | 83695 | 19886 | 0.81% |
| 2025-07-02 | 23.72 | 23.76 | -0.02 | -0.08% | 23.65 | 24.05 | 108321 | 25810 | 1.05% |
| 2025-07-01 | 23.99 | 23.78 | -0.19 | -0.79% | 23.60 | 23.99 | 123211 | 29246 | 1.20% |
| 2025-06-30 | 23.50 | 23.97 | 0.56 | 2.39% | 23.41 | 24.00 | 132718 | 31572 | 1.29% |
| 2025-06-27 | 23.91 | 23.41 | -0.29 | -1.22% | 23.35 | 23.91 | 152862 | 36026 | 1.49% |
| 2025-06-26 | 23.18 | 23.70 | 0.41 | 1.76% | 23.05 | 24.44 | 289065 | 68981 | 2.81% |
| 2025-06-25 | 23.07 | 23.29 | 0.20 | 0.87% | 22.93 | 23.48 | 150063 | 34856 | 1.46% |
| 2025-06-24 | 22.12 | 23.09 | 1.11 | 5.05% | 22.03 | 23.18 | 196531 | 44725 | 1.91% |
| 2025-06-23 | 21.93 | 21.98 | -0.02 | -0.09% | 21.80 | 22.20 | 64417 | 14170 | 0.63% |
| 2025-06-20 | 22.20 | 22.00 | -0.23 | -1.03% | 21.91 | 22.32 | 68108 | 15026 | 0.66% |
| 2025-06-19 | 22.92 | 22.23 | -0.74 | -3.22% | 22.15 | 22.92 | 104514 | 23479 | 1.02% |
| 2025-06-18 | 23.13 | 22.97 | -0.17 | -0.73% | 22.84 | 23.32 | 65877 | 15125 | 0.64% |
| 2025-06-17 | 22.65 | 23.14 | 0.44 | 1.94% | 22.61 | 23.42 | 137983 | 31815 | 1.34% |
| 2025-06-16 | 22.44 | 22.70 | 0.14 | 0.62% | 22.38 | 22.78 | 67947 | 15379 | 0.66% |
| 2025-06-13 | 22.68 | 22.56 | -0.24 | -1.05% | 22.38 | 23.06 | 104899 | 23765 | 1.02% |
| 2025-06-12 | 22.50 | 22.80 | 0.20 | 0.88% | 22.37 | 22.94 | 98895 | 22431 | 0.96% |
| 2025-06-11 | 22.48 | 22.60 | 0.12 | 0.53% | 22.45 | 22.87 | 71268 | 16151 | 0.69% |
| 2025-06-10 | 22.85 | 22.48 | -0.35 | -1.53% | 22.42 | 22.97 | 75661 | 17146 | 0.74% |
| 2025-06-09 | 22.82 | 22.83 | 0.06 | 0.26% | 22.80 | 23.11 | 78840 | 18078 | 0.77% |