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 | 23.94 | 23.28 | -1.03 | -4.24% | 23.01 | 24.14 | 513335 | 119604 | 7.35% |
| 2025-09-12 | 22.91 | 24.31 | 2.39 | 10.90% | 22.91 | 26.00 | 887893 | 218635 | 12.71% |
| 2025-09-11 | 22.00 | 21.92 | 0.41 | 1.91% | 21.55 | 22.18 | 215508 | 47155 | 3.09% |
| 2025-09-10 | 21.30 | 21.51 | 0.48 | 2.28% | 21.13 | 21.57 | 159657 | 34071 | 2.29% |
| 2025-09-09 | 21.52 | 21.03 | -0.46 | -2.14% | 20.95 | 21.52 | 122030 | 25827 | 1.75% |
| 2025-09-08 | 21.40 | 21.49 | 0.09 | 0.42% | 21.19 | 21.62 | 150902 | 32281 | 2.16% |
| 2025-09-05 | 21.23 | 21.40 | 0.21 | 0.99% | 20.86 | 21.46 | 184065 | 39035 | 2.64% |
| 2025-09-04 | 21.63 | 21.19 | -0.45 | -2.08% | 20.77 | 21.85 | 199822 | 42681 | 2.86% |
| 2025-09-03 | 22.32 | 21.64 | -0.64 | -2.87% | 21.57 | 22.47 | 201246 | 44292 | 2.88% |
| 2025-09-02 | 23.39 | 22.28 | -1.16 | -4.95% | 22.23 | 23.70 | 270693 | 61211 | 3.88% |
| 2025-09-01 | 23.66 | 23.44 | -0.17 | -0.72% | 23.31 | 24.32 | 238012 | 56386 | 3.41% |
| 2025-08-29 | 24.49 | 23.61 | -0.60 | -2.48% | 23.51 | 24.60 | 246765 | 58820 | 3.53% |
| 2025-08-28 | 23.91 | 24.21 | 0.21 | 0.88% | 23.36 | 24.58 | 337393 | 80835 | 4.83% |
| 2025-08-27 | 24.77 | 24.00 | -0.75 | -3.03% | 24.00 | 25.06 | 380926 | 93571 | 5.45% |
| 2025-08-26 | 24.80 | 24.75 | -0.10 | -0.40% | 24.68 | 25.28 | 251195 | 62626 | 3.60% |
| 2025-08-25 | 25.15 | 24.85 | -0.13 | -0.52% | 24.67 | 25.56 | 427092 | 106863 | 6.11% |
| 2025-08-22 | 24.51 | 24.98 | 0.47 | 1.92% | 24.20 | 25.07 | 354286 | 87680 | 5.07% |
| 2025-08-21 | 23.77 | 24.51 | 0.66 | 2.77% | 23.77 | 24.93 | 442714 | 108031 | 6.34% |
| 2025-08-20 | 23.60 | 23.85 | 0.06 | 0.25% | 23.17 | 23.85 | 203389 | 47828 | 2.91% |
| 2025-08-19 | 23.76 | 23.79 | 0.03 | 0.13% | 23.56 | 24.27 | 270191 | 64548 | 3.87% |
| 2025-08-18 | 23.34 | 23.76 | 0.44 | 1.89% | 23.34 | 23.85 | 274437 | 64958 | 3.93% |
| 2025-08-15 | 22.85 | 23.32 | 0.38 | 1.66% | 22.82 | 23.33 | 206643 | 47931 | 2.96% |
| 2025-08-14 | 23.30 | 22.94 | -0.15 | -0.65% | 22.94 | 23.85 | 281981 | 65790 | 4.04% |
| 2025-08-13 | 22.79 | 23.09 | 0.31 | 1.36% | 22.73 | 23.45 | 199263 | 46181 | 2.85% |
| 2025-08-12 | 22.90 | 22.78 | -0.20 | -0.87% | 22.56 | 22.94 | 119549 | 27177 | 1.71% |
| 2025-08-11 | 22.54 | 22.98 | 0.58 | 2.59% | 22.38 | 23.09 | 204497 | 46834 | 2.93% |
| 2025-08-08 | 23.08 | 22.40 | -0.69 | -2.99% | 22.32 | 23.08 | 197772 | 44511 | 2.83% |
| 2025-08-07 | 23.34 | 23.09 | -0.34 | -1.45% | 23.08 | 23.73 | 170786 | 39740 | 2.44% |
| 2025-08-06 | 23.33 | 23.43 | 0.10 | 0.43% | 23.05 | 23.45 | 175198 | 40825 | 2.51% |
| 2025-08-05 | 23.68 | 23.33 | -0.35 | -1.48% | 23.18 | 23.73 | 183807 | 42930 | 2.63% |
| 2025-08-04 | 23.11 | 23.68 | 0.32 | 1.37% | 22.91 | 23.94 | 257627 | 60518 | 3.69% |
| 2025-08-01 | 23.09 | 23.36 | 0.47 | 2.05% | 22.68 | 23.63 | 281072 | 65138 | 4.02% |
| 2025-07-31 | 22.81 | 22.89 | -0.10 | -0.43% | 22.77 | 23.44 | 204035 | 47163 | 2.92% |
| 2025-07-30 | 23.06 | 22.99 | -0.21 | -0.91% | 22.80 | 23.60 | 205777 | 47729 | 2.95% |
| 2025-07-29 | 22.91 | 23.20 | 0.24 | 1.05% | 22.66 | 23.42 | 186884 | 43004 | 2.68% |
| 2025-07-28 | 23.64 | 22.96 | -0.68 | -2.88% | 22.88 | 23.64 | 211344 | 48641 | 3.03% |
| 2025-07-25 | 22.90 | 23.64 | 0.77 | 3.37% | 22.75 | 24.14 | 300879 | 70524 | 4.31% |
| 2025-07-24 | 22.55 | 22.87 | 0.21 | 0.93% | 22.54 | 22.88 | 141391 | 32168 | 2.02% |
| 2025-07-23 | 22.35 | 22.66 | 0.16 | 0.71% | 22.35 | 23.10 | 198579 | 45270 | 2.84% |
| 2025-07-22 | 22.35 | 22.50 | -0.03 | -0.13% | 22.20 | 22.57 | 115554 | 25874 | 1.65% |
| 2025-07-21 | 22.76 | 22.53 | -0.12 | -0.53% | 22.35 | 22.77 | 133663 | 30045 | 1.91% |
| 2025-07-18 | 22.44 | 22.65 | 0.20 | 0.89% | 22.42 | 23.09 | 175191 | 39737 | 2.51% |
| 2025-07-17 | 22.24 | 22.45 | 0.13 | 0.58% | 22.03 | 22.60 | 134960 | 30275 | 1.93% |
| 2025-07-16 | 22.52 | 22.32 | -0.25 | -1.11% | 22.29 | 22.79 | 159037 | 35724 | 2.28% |
| 2025-07-15 | 22.33 | 22.57 | 0.24 | 1.07% | 22.00 | 22.65 | 233302 | 52073 | 3.34% |
| 2025-07-14 | 22.31 | 22.33 | 0.63 | 2.90% | 22.15 | 23.20 | 322890 | 72640 | 4.62% |
| 2025-07-11 | 20.86 | 21.70 | 0.77 | 3.68% | 20.66 | 21.82 | 208615 | 44741 | 2.99% |
| 2025-07-10 | 20.97 | 20.93 | -0.06 | -0.29% | 20.80 | 21.10 | 68793 | 14424 | 0.98% |
| 2025-07-09 | 21.04 | 20.99 | -0.16 | -0.76% | 20.95 | 21.29 | 71310 | 15053 | 1.02% |
| 2025-07-08 | 20.79 | 21.15 | 0.32 | 1.54% | 20.67 | 21.15 | 80975 | 17018 | 1.16% |
| 2025-07-07 | 20.81 | 20.83 | -0.03 | -0.14% | 20.63 | 20.89 | 62285 | 12946 | 0.89% |
| 2025-07-04 | 20.81 | 20.86 | -0.02 | -0.10% | 20.76 | 21.25 | 101117 | 21277 | 1.45% |
| 2025-07-03 | 21.02 | 20.88 | -0.12 | -0.57% | 20.78 | 21.23 | 85022 | 17817 | 1.22% |
| 2025-07-02 | 21.29 | 21.00 | -0.38 | -1.78% | 20.87 | 21.37 | 90733 | 19053 | 1.30% |
| 2025-07-01 | 21.80 | 21.38 | -0.38 | -1.75% | 21.24 | 21.84 | 95496 | 20468 | 1.37% |
| 2025-06-30 | 21.52 | 21.76 | 0.05 | 0.23% | 21.50 | 21.87 | 98280 | 21345 | 1.41% |
| 2025-06-27 | 21.89 | 21.71 | -0.13 | -0.60% | 21.69 | 22.49 | 125215 | 27487 | 1.79% |
| 2025-06-26 | 21.81 | 21.84 | 0.01 | 0.05% | 21.60 | 22.15 | 139996 | 30643 | 2.00% |
| 2025-06-25 | 21.13 | 21.83 | 0.68 | 3.22% | 21.01 | 21.85 | 163055 | 34994 | 2.33% |
| 2025-06-24 | 20.78 | 21.15 | 0.43 | 2.08% | 20.74 | 21.23 | 106151 | 22350 | 1.52% |
| 2025-06-23 | 20.05 | 20.72 | 0.56 | 2.78% | 19.94 | 20.75 | 77100 | 15771 | 1.10% |
| 2025-06-20 | 20.44 | 20.16 | -0.25 | -1.22% | 20.11 | 20.57 | 60524 | 12264 | 0.87% |
| 2025-06-19 | 20.77 | 20.41 | -0.36 | -1.73% | 20.38 | 20.97 | 76146 | 15706 | 1.09% |
| 2025-06-18 | 20.81 | 20.77 | -0.04 | -0.19% | 20.54 | 20.87 | 57744 | 11957 | 0.83% |
| 2025-06-17 | 20.93 | 20.81 | -0.12 | -0.57% | 20.70 | 20.94 | 53946 | 11216 | 0.77% |
| 2025-06-16 | 20.66 | 20.93 | 0.07 | 0.34% | 20.51 | 20.97 | 99337 | 20648 | 1.42% |
| 2025-06-13 | 21.29 | 20.86 | -0.56 | -2.61% | 20.30 | 21.39 | 221290 | 45808 | 3.17% |
| 2025-06-12 | 21.60 | 21.42 | -0.23 | -1.06% | 21.34 | 21.72 | 81104 | 17447 | 1.16% |
| 2025-06-11 | 21.66 | 21.65 | -0.13 | -0.60% | 21.63 | 21.94 | 81198 | 17650 | 1.16% |
| 2025-06-10 | 22.35 | 21.78 | -0.63 | -2.81% | 21.48 | 22.42 | 125372 | 27467 | 1.79% |
| 2025-06-09 | 22.11 | 22.41 | 0.14 | 0.63% | 22.00 | 22.60 | 107481 | 24043 | 1.54% |