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 | 23.54 | 23.21 | -0.33 | -1.40% | 23.18 | 23.68 | 243068 | 56717 | 3.67% |
| 2025-09-12 | 23.80 | 23.54 | -0.42 | -1.75% | 23.50 | 24.29 | 411452 | 98291 | 6.22% |
| 2025-09-11 | 23.19 | 23.96 | 0.77 | 3.32% | 22.90 | 24.30 | 485176 | 114938 | 7.33% |
| 2025-09-10 | 23.18 | 23.19 | -0.08 | -0.34% | 23.13 | 23.53 | 210492 | 49071 | 3.18% |
| 2025-09-09 | 23.21 | 23.27 | 0.10 | 0.43% | 22.96 | 23.59 | 248628 | 57980 | 3.76% |
| 2025-09-08 | 23.20 | 23.17 | -0.13 | -0.56% | 23.02 | 23.44 | 202945 | 47022 | 3.07% |
| 2025-09-05 | 23.15 | 23.30 | 0.17 | 0.73% | 22.80 | 23.35 | 280264 | 64887 | 4.24% |
| 2025-09-04 | 23.28 | 23.13 | -0.14 | -0.60% | 22.75 | 23.66 | 345594 | 80410 | 5.22% |
| 2025-09-03 | 24.20 | 23.27 | -0.99 | -4.08% | 22.90 | 24.36 | 440919 | 104396 | 6.66% |
| 2025-09-02 | 25.66 | 24.26 | -1.37 | -5.35% | 24.10 | 25.66 | 630056 | 154746 | 9.52% |
| 2025-09-01 | 25.90 | 25.63 | -0.35 | -1.35% | 25.32 | 26.18 | 503920 | 129170 | 7.62% |
| 2025-08-29 | 26.58 | 25.98 | -0.60 | -2.26% | 25.73 | 27.00 | 779063 | 204820 | 11.77% |
| 2025-08-28 | 25.65 | 26.58 | 0.98 | 3.83% | 24.99 | 26.69 | 949325 | 243957 | 14.35% |
| 2025-08-27 | 26.79 | 25.60 | -1.24 | -4.62% | 25.51 | 27.15 | 775779 | 205187 | 11.72% |
| 2025-08-26 | 26.38 | 26.84 | 0.02 | 0.07% | 26.21 | 27.45 | 840970 | 225408 | 12.71% |
| 2025-08-25 | 25.91 | 26.82 | 1.19 | 4.64% | 25.75 | 27.78 | 1255267 | 335194 | 18.97% |
| 2025-08-22 | 25.01 | 25.63 | 0.39 | 1.55% | 24.91 | 25.93 | 748662 | 190818 | 11.31% |
| 2025-08-21 | 25.57 | 25.24 | -0.42 | -1.64% | 25.02 | 26.26 | 777663 | 199090 | 11.75% |
| 2025-08-20 | 25.58 | 25.66 | -0.30 | -1.16% | 24.88 | 25.96 | 546170 | 138745 | 8.17% |
| 2025-08-19 | 26.41 | 25.96 | -0.82 | -3.06% | 25.89 | 26.78 | 782723 | 205677 | 11.70% |
| 2025-08-18 | 25.66 | 26.78 | 1.27 | 4.98% | 25.26 | 27.88 | 1307746 | 347494 | 19.56% |
| 2025-08-15 | 24.13 | 25.51 | 1.29 | 5.33% | 24.05 | 26.63 | 1135402 | 289850 | 16.98% |
| 2025-08-14 | 24.71 | 24.22 | -0.57 | -2.30% | 24.21 | 25.10 | 428916 | 105805 | 6.41% |
| 2025-08-13 | 25.10 | 24.79 | -0.10 | -0.40% | 24.53 | 25.42 | 544508 | 135728 | 8.14% |
| 2025-08-12 | 24.50 | 24.89 | 0.30 | 1.22% | 24.45 | 24.98 | 366916 | 90959 | 5.49% |
| 2025-08-11 | 23.80 | 24.59 | 0.74 | 3.10% | 23.78 | 24.77 | 368573 | 90381 | 5.51% |
| 2025-08-08 | 24.49 | 23.85 | -0.64 | -2.61% | 23.85 | 24.49 | 255268 | 61509 | 3.82% |
| 2025-08-07 | 24.65 | 24.49 | -0.16 | -0.65% | 24.35 | 24.85 | 257724 | 63334 | 3.85% |
| 2025-08-06 | 24.51 | 24.65 | 0.05 | 0.20% | 24.40 | 24.76 | 221560 | 54475 | 3.31% |
| 2025-08-05 | 24.67 | 24.60 | 0.28 | 1.15% | 24.35 | 24.80 | 210113 | 51601 | 3.14% |
| 2025-08-04 | 24.34 | 24.32 | -0.05 | -0.21% | 24.08 | 24.34 | 158500 | 38373 | 2.37% |
| 2025-08-01 | 24.42 | 24.37 | 0.01 | 0.04% | 24.08 | 24.60 | 208650 | 50772 | 3.12% |
| 2025-07-31 | 24.63 | 24.36 | -0.31 | -1.26% | 24.11 | 24.93 | 275241 | 67585 | 4.12% |
| 2025-07-30 | 25.30 | 24.67 | -0.72 | -2.84% | 24.60 | 25.30 | 304653 | 75812 | 4.56% |
| 2025-07-29 | 25.25 | 25.39 | 0.00 | 0.00% | 24.70 | 25.40 | 372903 | 93308 | 5.58% |
| 2025-07-28 | 25.50 | 25.39 | 0.19 | 0.75% | 25.22 | 25.67 | 320520 | 81569 | 4.79% |
| 2025-07-25 | 25.62 | 25.20 | -0.40 | -1.56% | 25.08 | 25.79 | 347279 | 87811 | 5.19% |
| 2025-07-24 | 25.13 | 25.60 | 0.33 | 1.31% | 25.02 | 25.68 | 478977 | 121791 | 7.16% |
| 2025-07-23 | 25.20 | 25.27 | -0.22 | -0.86% | 25.20 | 26.00 | 563833 | 144232 | 8.43% |
| 2025-07-22 | 25.16 | 25.49 | 0.26 | 1.03% | 24.65 | 26.08 | 571905 | 144779 | 8.55% |
| 2025-07-21 | 25.06 | 25.23 | 0.23 | 0.92% | 25.06 | 25.43 | 262317 | 66205 | 3.92% |
| 2025-07-18 | 25.14 | 25.00 | -0.35 | -1.38% | 24.91 | 25.43 | 285131 | 71542 | 4.26% |
| 2025-07-17 | 25.23 | 25.35 | 0.48 | 1.93% | 25.22 | 25.64 | 412424 | 104709 | 6.17% |
| 2025-07-16 | 24.82 | 24.87 | 0.06 | 0.24% | 24.65 | 25.09 | 248393 | 61693 | 3.71% |
| 2025-07-15 | 25.13 | 24.81 | -0.31 | -1.23% | 24.70 | 25.30 | 333792 | 83225 | 4.99% |
| 2025-07-14 | 25.73 | 25.12 | -0.87 | -3.35% | 25.02 | 25.89 | 484998 | 122455 | 7.25% |
| 2025-07-11 | 25.17 | 25.99 | 0.86 | 3.42% | 24.98 | 27.00 | 1036397 | 270648 | 15.50% |
| 2025-07-10 | 25.08 | 25.13 | -0.07 | -0.28% | 24.60 | 25.60 | 426722 | 107200 | 6.38% |
| 2025-07-09 | 25.77 | 25.20 | -0.49 | -1.91% | 25.12 | 25.85 | 423329 | 107696 | 6.33% |
| 2025-07-08 | 25.04 | 25.69 | 0.51 | 2.03% | 25.02 | 25.86 | 494170 | 126421 | 7.39% |
| 2025-07-07 | 24.95 | 25.18 | 0.23 | 0.92% | 24.81 | 25.45 | 356370 | 89877 | 5.33% |
| 2025-07-04 | 25.24 | 24.95 | -0.39 | -1.54% | 24.90 | 25.98 | 645717 | 164114 | 9.66% |
| 2025-07-03 | 25.21 | 25.34 | 0.17 | 0.68% | 25.04 | 25.55 | 453767 | 114735 | 6.79% |
| 2025-07-02 | 25.42 | 25.17 | -0.37 | -1.45% | 24.84 | 25.60 | 389020 | 97951 | 5.82% |
| 2025-07-01 | 26.11 | 25.54 | -0.41 | -1.58% | 25.39 | 26.31 | 558579 | 143993 | 8.35% |
| 2025-06-30 | 26.02 | 25.95 | -0.28 | -1.07% | 25.77 | 26.39 | 630272 | 163620 | 9.42% |
| 2025-06-27 | 26.71 | 26.23 | -0.47 | -1.76% | 26.13 | 27.63 | 1039771 | 278937 | 15.55% |
| 2025-06-26 | 26.77 | 26.70 | -0.44 | -1.62% | 26.30 | 27.48 | 1242501 | 333074 | 18.58% |
| 2025-06-25 | 24.56 | 27.14 | 2.51 | 10.19% | 24.30 | 28.20 | 1647327 | 433420 | 24.63% |
| 2025-06-24 | 23.59 | 24.63 | 1.09 | 4.63% | 23.35 | 25.10 | 782874 | 191889 | 11.71% |
| 2025-06-23 | 22.97 | 23.54 | 0.89 | 3.93% | 22.65 | 23.69 | 422995 | 98377 | 6.33% |
| 2025-06-20 | 22.92 | 22.65 | -0.27 | -1.18% | 22.37 | 23.14 | 338573 | 76997 | 5.06% |
| 2025-06-19 | 23.91 | 22.92 | -0.96 | -4.02% | 22.80 | 24.06 | 478609 | 111735 | 7.16% |
| 2025-06-18 | 24.76 | 23.88 | -1.04 | -4.17% | 23.88 | 24.77 | 569822 | 137687 | 8.52% |
| 2025-06-17 | 25.07 | 24.92 | -0.26 | -1.03% | 24.70 | 25.50 | 734971 | 183655 | 10.99% |
| 2025-06-16 | 24.18 | 25.18 | 0.97 | 4.01% | 24.18 | 25.35 | 846763 | 210247 | 12.66% |
| 2025-06-13 | 24.21 | 24.21 | -0.49 | -1.98% | 24.00 | 24.90 | 721202 | 175879 | 10.78% |
| 2025-06-12 | 23.51 | 24.70 | 0.59 | 2.45% | 23.51 | 25.00 | 922058 | 225458 | 13.79% |
| 2025-06-11 | 23.27 | 24.11 | 1.00 | 4.33% | 23.01 | 25.38 | 1000049 | 245735 | 14.95% |
| 2025-06-10 | 23.79 | 23.11 | -0.67 | -2.82% | 22.82 | 23.79 | 459177 | 106875 | 6.87% |
| 2025-06-09 | 23.36 | 23.78 | 0.69 | 2.99% | 23.23 | 24.26 | 591091 | 141330 | 8.84% |