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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.55 | 23.60 | 0.05 | 0.21% | 23.43 | 23.63 | 11286 | 2658 | 0.59% |
| 2025-09-15 | 23.60 | 23.55 | -0.23 | -0.97% | 23.51 | 23.83 | 10964 | 2587 | 0.57% |
| 2025-09-12 | 24.06 | 23.78 | -0.32 | -1.33% | 23.65 | 24.06 | 18399 | 4378 | 0.96% |
| 2025-09-11 | 24.00 | 24.10 | 0.29 | 1.22% | 23.71 | 24.20 | 21837 | 5237 | 1.13% |
| 2025-09-10 | 23.98 | 23.81 | 0.01 | 0.04% | 23.56 | 23.98 | 16857 | 4005 | 0.88% |
| 2025-09-09 | 23.97 | 23.80 | 0.08 | 0.34% | 23.40 | 24.10 | 21494 | 5098 | 1.12% |
| 2025-09-08 | 23.30 | 23.72 | 0.45 | 1.93% | 23.20 | 23.72 | 15748 | 3696 | 0.82% |
| 2025-09-05 | 22.85 | 23.27 | 0.56 | 2.47% | 22.70 | 23.30 | 15616 | 3606 | 0.81% |
| 2025-09-04 | 22.62 | 22.71 | 0.05 | 0.22% | 22.44 | 22.99 | 13330 | 3035 | 0.69% |
| 2025-09-03 | 23.30 | 22.66 | -0.53 | -2.29% | 22.58 | 23.33 | 15005 | 3441 | 0.78% |
| 2025-09-02 | 23.60 | 23.19 | -0.49 | -2.07% | 22.99 | 23.68 | 22589 | 5248 | 1.17% |
| 2025-09-01 | 23.71 | 23.68 | 0.06 | 0.25% | 23.62 | 23.86 | 13690 | 3248 | 0.71% |
| 2025-08-29 | 23.86 | 23.62 | -0.62 | -2.56% | 23.53 | 24.04 | 26796 | 6343 | 1.39% |
| 2025-08-28 | 24.10 | 24.24 | 0.14 | 0.58% | 23.32 | 24.32 | 32969 | 7881 | 1.71% |
| 2025-08-27 | 25.22 | 24.10 | -1.12 | -4.44% | 24.01 | 25.22 | 43549 | 10716 | 2.26% |
| 2025-08-26 | 25.04 | 25.22 | 0.20 | 0.80% | 24.91 | 25.46 | 33908 | 8546 | 1.76% |
| 2025-08-25 | 24.69 | 25.02 | 0.33 | 1.34% | 24.66 | 25.21 | 38035 | 9480 | 1.98% |
| 2025-08-22 | 24.61 | 24.69 | 0.08 | 0.33% | 24.48 | 24.79 | 22529 | 5549 | 1.17% |
| 2025-08-21 | 24.99 | 24.61 | -0.37 | -1.48% | 24.52 | 25.10 | 35953 | 8872 | 1.87% |
| 2025-08-20 | 23.91 | 24.98 | 1.03 | 4.30% | 23.74 | 24.99 | 59703 | 14655 | 3.10% |
| 2025-08-19 | 23.79 | 23.95 | 0.14 | 0.59% | 23.71 | 23.99 | 22432 | 5351 | 1.17% |
| 2025-08-18 | 23.66 | 23.81 | 0.15 | 0.63% | 23.66 | 23.89 | 22684 | 5388 | 1.18% |
| 2025-08-15 | 23.33 | 23.66 | 0.33 | 1.41% | 23.29 | 23.67 | 16328 | 3844 | 0.85% |
| 2025-08-14 | 23.80 | 23.33 | -0.39 | -1.64% | 23.27 | 23.80 | 20797 | 4892 | 1.08% |
| 2025-08-13 | 23.86 | 23.72 | -0.14 | -0.59% | 23.60 | 23.90 | 21030 | 4989 | 1.09% |
| 2025-08-12 | 24.06 | 23.86 | -0.18 | -0.75% | 23.80 | 24.06 | 19884 | 4746 | 1.03% |
| 2025-08-11 | 23.80 | 24.04 | 0.30 | 1.26% | 23.60 | 24.05 | 33762 | 8044 | 1.75% |
| 2025-08-08 | 23.54 | 23.74 | 0.15 | 0.64% | 23.38 | 23.93 | 27019 | 6396 | 1.40% |
| 2025-08-07 | 23.80 | 23.59 | -0.19 | -0.80% | 23.54 | 23.86 | 23125 | 5465 | 1.20% |
| 2025-08-06 | 23.10 | 23.78 | 0.61 | 2.63% | 23.08 | 23.94 | 46616 | 11011 | 2.42% |
| 2025-08-05 | 23.12 | 23.17 | 0.11 | 0.48% | 23.02 | 23.18 | 17258 | 3988 | 0.90% |
| 2025-08-04 | 22.89 | 23.06 | 0.11 | 0.48% | 22.77 | 23.06 | 11373 | 2609 | 0.59% |
| 2025-08-01 | 22.67 | 22.95 | 0.27 | 1.19% | 22.67 | 22.98 | 15491 | 3546 | 0.81% |
| 2025-07-31 | 22.98 | 22.68 | -0.34 | -1.48% | 22.64 | 23.07 | 15566 | 3551 | 0.81% |
| 2025-07-30 | 23.10 | 23.02 | -0.06 | -0.26% | 22.80 | 23.20 | 18653 | 4295 | 0.97% |
| 2025-07-29 | 23.13 | 23.08 | -0.07 | -0.30% | 22.88 | 23.16 | 17070 | 3925 | 0.89% |
| 2025-07-28 | 23.20 | 23.15 | -0.05 | -0.22% | 23.05 | 23.25 | 18216 | 4209 | 0.95% |
| 2025-07-25 | 23.28 | 23.20 | -0.06 | -0.26% | 23.09 | 23.31 | 20271 | 4698 | 1.05% |
| 2025-07-24 | 23.25 | 23.51 | 0.37 | 1.60% | 23.24 | 23.56 | 31440 | 7378 | 1.63% |
| 2025-07-23 | 23.09 | 23.14 | 0.05 | 0.22% | 23.02 | 23.50 | 25915 | 6013 | 1.35% |
| 2025-07-22 | 23.30 | 23.09 | -0.23 | -0.99% | 23.06 | 23.34 | 25496 | 5900 | 1.32% |
| 2025-07-21 | 23.10 | 23.32 | 0.33 | 1.44% | 23.00 | 23.34 | 38752 | 8982 | 2.01% |
| 2025-07-18 | 22.59 | 22.99 | 0.43 | 1.91% | 22.59 | 23.07 | 41207 | 9421 | 2.14% |
| 2025-07-17 | 22.42 | 22.56 | 0.06 | 0.27% | 22.41 | 22.62 | 15016 | 3384 | 0.78% |
| 2025-07-16 | 22.20 | 22.50 | 0.28 | 1.26% | 22.18 | 22.51 | 16921 | 3794 | 0.88% |
| 2025-07-15 | 22.59 | 22.22 | -0.30 | -1.33% | 22.03 | 22.59 | 22654 | 5038 | 1.18% |
| 2025-07-14 | 22.24 | 22.52 | 0.24 | 1.08% | 22.21 | 22.52 | 18869 | 4234 | 0.98% |
| 2025-07-11 | 22.38 | 22.28 | -0.10 | -0.45% | 22.25 | 22.46 | 21918 | 4892 | 3.18% |
| 2025-07-10 | 22.40 | 22.38 | -0.09 | -0.40% | 22.33 | 22.53 | 14021 | 3142 | 2.04% |
| 2025-07-09 | 22.71 | 22.47 | -0.22 | -0.97% | 22.43 | 22.74 | 17088 | 3861 | 2.48% |
| 2025-07-08 | 22.44 | 22.69 | 0.17 | 0.75% | 22.44 | 22.73 | 16903 | 3825 | 2.45% |
| 2025-07-07 | 22.26 | 22.52 | 0.21 | 0.94% | 22.22 | 22.54 | 13933 | 3128 | 2.02% |
| 2025-07-04 | 22.81 | 22.31 | -0.48 | -2.11% | 22.26 | 22.81 | 27019 | 6071 | 3.92% |
| 2025-07-03 | 22.69 | 22.79 | 0.12 | 0.53% | 22.67 | 22.82 | 15711 | 3574 | 2.28% |
| 2025-07-02 | 22.76 | 22.67 | -0.19 | -0.83% | 22.58 | 22.85 | 19816 | 4494 | 2.88% |
| 2025-07-01 | 22.80 | 22.86 | -0.01 | -0.04% | 22.58 | 22.96 | 27724 | 6319 | 4.02% |
| 2025-06-30 | 22.85 | 22.87 | 0.24 | 1.06% | 22.58 | 22.87 | 23122 | 5252 | 3.36% |
| 2025-06-27 | 22.62 | 22.63 | 0.02 | 0.09% | 22.60 | 22.78 | 20411 | 4626 | 2.96% |
| 2025-06-26 | 22.75 | 22.61 | -0.14 | -0.62% | 22.59 | 22.90 | 29462 | 6689 | 4.28% |
| 2025-06-25 | 22.96 | 22.75 | -0.24 | -1.04% | 22.56 | 23.17 | 40761 | 9271 | 5.92% |
| 2025-06-24 | 22.65 | 22.99 | 0.36 | 1.59% | 22.63 | 23.08 | 32328 | 7401 | 4.69% |
| 2025-06-23 | 22.25 | 22.63 | 0.16 | 0.71% | 22.24 | 22.74 | 23235 | 5242 | 3.37% |
| 2025-06-20 | 22.51 | 22.47 | -0.12 | -0.53% | 22.42 | 22.89 | 28002 | 6331 | 4.07% |
| 2025-06-19 | 23.40 | 22.59 | -0.81 | -3.46% | 22.59 | 23.50 | 52903 | 12182 | 7.68% |
| 2025-06-18 | 23.51 | 23.40 | -0.23 | -0.97% | 23.29 | 23.78 | 39997 | 9368 | 5.81% |
| 2025-06-17 | 24.21 | 23.63 | -0.68 | -2.80% | 23.51 | 24.21 | 70194 | 16644 | 10.19% |
| 2025-06-16 | 24.09 | 24.31 | -0.08 | -0.33% | 23.80 | 24.65 | 88172 | 21277 | 12.80% |
| 2025-06-13 | 27.42 | 24.39 | -3.30 | -11.92% | 24.29 | 27.42 | 161811 | 40857 | 23.49% |
| 2025-06-12 | 27.81 | 27.69 | -0.95 | -3.32% | 26.16 | 29.29 | 205429 | 56457 | 29.82% |
| 2025-06-11 | 29.88 | 28.64 | 1.72 | 6.39% | 28.30 | 32.30 | 252232 | 76103 | 36.62% |
| 2025-06-10 | 23.53 | 26.92 | 2.54 | 10.42% | 23.53 | 28.33 | 212193 | 55500 | 30.80% |
| 2025-06-09 | 21.39 | 24.38 | 2.99 | 13.98% | 21.39 | 25.67 | 160921 | 39178 | 23.36% |