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 | 23.47 | 23.73 | 0.14 | 0.59% | 23.45 | 23.93 | 47799 | 11311 | 5.19% |
| 2025-09-12 | 23.81 | 23.59 | -0.25 | -1.05% | 23.47 | 23.81 | 50477 | 11923 | 5.48% |
| 2025-09-11 | 23.36 | 23.84 | 0.48 | 2.05% | 23.01 | 23.84 | 60832 | 14303 | 6.61% |
| 2025-09-10 | 23.64 | 23.36 | -0.08 | -0.34% | 23.25 | 23.79 | 48279 | 11334 | 5.24% |
| 2025-09-09 | 24.08 | 23.44 | -0.63 | -2.62% | 23.24 | 24.10 | 55450 | 13115 | 6.02% |
| 2025-09-08 | 24.17 | 24.07 | 0.13 | 0.54% | 23.56 | 24.18 | 75351 | 17970 | 8.18% |
| 2025-09-05 | 23.15 | 23.94 | 0.78 | 3.37% | 22.97 | 23.96 | 92115 | 21758 | 10.01% |
| 2025-09-04 | 23.41 | 23.16 | -0.34 | -1.45% | 22.80 | 23.98 | 114900 | 26915 | 12.48% |
| 2025-09-03 | 26.19 | 23.50 | -2.80 | -10.65% | 23.41 | 26.19 | 172482 | 42197 | 18.74% |
| 2025-09-02 | 25.60 | 26.30 | 1.09 | 4.32% | 25.53 | 27.82 | 237126 | 62957 | 25.76% |
| 2025-09-01 | 24.68 | 25.21 | 0.56 | 2.27% | 24.51 | 25.40 | 113245 | 28311 | 12.30% |
| 2025-08-29 | 25.72 | 24.65 | -1.50 | -5.74% | 24.60 | 25.86 | 154748 | 38684 | 16.81% |
| 2025-08-28 | 25.75 | 26.15 | -0.35 | -1.32% | 25.25 | 26.91 | 221178 | 57670 | 24.02% |
| 2025-08-27 | 26.91 | 26.50 | 0.06 | 0.23% | 25.00 | 28.08 | 370014 | 97217 | 40.19% |
| 2025-08-26 | 23.82 | 26.44 | 4.41 | 20.02% | 23.82 | 26.44 | 184868 | 47484 | 20.08% |
| 2025-08-25 | 21.64 | 22.03 | 0.54 | 2.51% | 21.50 | 22.20 | 62570 | 13721 | 6.80% |
| 2025-08-22 | 21.61 | 21.49 | -0.14 | -0.65% | 21.41 | 21.72 | 44991 | 9680 | 4.89% |
| 2025-08-21 | 21.91 | 21.63 | -0.27 | -1.23% | 21.56 | 22.07 | 48462 | 10531 | 5.26% |
| 2025-08-20 | 21.80 | 21.90 | -0.05 | -0.23% | 21.68 | 22.16 | 51674 | 11306 | 5.61% |
| 2025-08-19 | 22.09 | 21.95 | -0.13 | -0.59% | 21.75 | 22.20 | 54092 | 11891 | 5.88% |
| 2025-08-18 | 21.66 | 22.08 | 0.63 | 2.94% | 21.66 | 22.20 | 72554 | 15973 | 7.88% |
| 2025-08-15 | 21.25 | 21.45 | 0.19 | 0.89% | 21.20 | 21.51 | 46364 | 9930 | 5.04% |
| 2025-08-14 | 22.46 | 21.26 | -1.08 | -4.83% | 21.20 | 22.50 | 90831 | 19681 | 9.87% |
| 2025-08-13 | 22.42 | 22.34 | -0.16 | -0.71% | 22.20 | 22.79 | 64243 | 14391 | 6.98% |
| 2025-08-12 | 23.03 | 22.50 | -0.57 | -2.47% | 22.42 | 23.25 | 86366 | 19600 | 9.38% |
| 2025-08-11 | 22.80 | 23.07 | -0.01 | -0.04% | 22.62 | 23.47 | 111684 | 25663 | 12.13% |
| 2025-08-08 | 22.25 | 23.08 | 0.90 | 4.06% | 21.85 | 23.33 | 154223 | 35345 | 16.75% |
| 2025-08-07 | 22.43 | 22.18 | -0.47 | -2.08% | 22.08 | 22.56 | 80621 | 17900 | 8.76% |
| 2025-08-06 | 21.79 | 22.65 | 0.89 | 4.09% | 21.61 | 22.73 | 124058 | 27749 | 13.48% |
| 2025-08-05 | 21.88 | 21.76 | -0.21 | -0.96% | 21.72 | 22.28 | 76277 | 16723 | 8.29% |
| 2025-08-04 | 21.57 | 21.97 | 0.62 | 2.90% | 21.50 | 22.18 | 89160 | 19580 | 9.68% |
| 2025-08-01 | 22.26 | 21.35 | -0.47 | -2.15% | 21.35 | 22.33 | 60135 | 13025 | 6.53% |
| 2025-07-31 | 21.60 | 21.82 | 0.19 | 0.88% | 21.23 | 22.03 | 92044 | 19871 | 10.00% |
| 2025-07-30 | 21.14 | 21.63 | 0.35 | 1.64% | 21.10 | 21.73 | 86562 | 18595 | 9.40% |
| 2025-07-29 | 21.05 | 21.28 | 0.07 | 0.33% | 20.97 | 21.39 | 52254 | 11067 | 5.68% |
| 2025-07-28 | 20.81 | 21.21 | 0.40 | 1.92% | 20.78 | 21.33 | 49753 | 10523 | 5.40% |
| 2025-07-25 | 20.74 | 20.81 | 0.06 | 0.29% | 20.51 | 20.86 | 38345 | 7947 | 4.17% |
| 2025-07-24 | 20.60 | 20.75 | 0.15 | 0.73% | 20.53 | 20.78 | 41784 | 8644 | 4.54% |
| 2025-07-23 | 20.95 | 20.60 | -0.48 | -2.28% | 20.50 | 20.95 | 70160 | 14501 | 7.62% |
| 2025-07-22 | 21.55 | 21.08 | -0.55 | -2.54% | 20.99 | 21.76 | 84726 | 18055 | 9.20% |
| 2025-07-21 | 22.36 | 21.63 | 0.02 | 0.09% | 21.55 | 22.36 | 56354 | 12240 | 6.12% |
| 2025-07-18 | 22.07 | 21.61 | -0.20 | -0.92% | 21.50 | 22.15 | 72540 | 15758 | 7.88% |
| 2025-07-17 | 21.31 | 21.81 | 0.51 | 2.39% | 21.09 | 21.97 | 89469 | 19310 | 9.72% |
| 2025-07-16 | 21.15 | 21.30 | 0.19 | 0.90% | 20.80 | 21.54 | 65339 | 13858 | 7.10% |
| 2025-07-15 | 22.16 | 21.11 | -1.06 | -4.78% | 21.03 | 22.18 | 100700 | 21625 | 10.94% |
| 2025-07-14 | 21.90 | 22.17 | 0.20 | 0.91% | 21.50 | 22.38 | 77917 | 17199 | 8.46% |
| 2025-07-11 | 21.86 | 21.97 | 0.12 | 0.55% | 21.35 | 22.18 | 83583 | 18266 | 9.08% |
| 2025-07-10 | 23.13 | 21.85 | -0.92 | -4.04% | 21.56 | 23.25 | 131251 | 28877 | 14.26% |
| 2025-07-09 | 23.98 | 22.77 | -0.85 | -3.60% | 22.59 | 24.04 | 164406 | 37997 | 17.86% |
| 2025-07-08 | 24.42 | 23.62 | -0.63 | -2.60% | 23.11 | 24.50 | 169108 | 39810 | 18.37% |
| 2025-07-07 | 23.60 | 24.25 | -0.18 | -0.74% | 23.25 | 24.58 | 202263 | 48249 | 21.97% |
| 2025-07-04 | 22.69 | 24.43 | 1.07 | 4.58% | 22.20 | 24.85 | 297695 | 70140 | 32.34% |
| 2025-07-03 | 22.77 | 23.36 | -1.14 | -4.65% | 22.34 | 25.08 | 269988 | 62471 | 29.33% |
| 2025-07-02 | 23.27 | 24.50 | 1.40 | 6.06% | 23.10 | 26.98 | 382852 | 94560 | 41.59% |
| 2025-07-01 | 23.69 | 23.10 | 1.58 | 7.34% | 22.69 | 25.10 | 435245 | 104199 | 47.28% |
| 2025-06-30 | 18.01 | 21.52 | 3.59 | 20.02% | 18.01 | 21.52 | 194994 | 40320 | 21.18% |
| 2025-06-27 | 17.80 | 17.93 | 0.01 | 0.06% | 17.80 | 18.19 | 60348 | 10840 | 6.56% |
| 2025-06-26 | 17.64 | 17.92 | 0.44 | 2.52% | 17.50 | 18.47 | 98413 | 17728 | 10.69% |
| 2025-06-25 | 17.31 | 17.48 | 0.18 | 1.04% | 17.29 | 17.74 | 61039 | 10670 | 6.63% |
| 2025-06-24 | 16.83 | 17.30 | 0.47 | 2.79% | 16.83 | 17.32 | 41549 | 7127 | 4.51% |
| 2025-06-23 | 16.35 | 16.83 | 0.38 | 2.31% | 16.35 | 16.88 | 29899 | 5008 | 3.25% |
| 2025-06-20 | 16.66 | 16.45 | -0.23 | -1.38% | 16.43 | 16.95 | 31346 | 5203 | 3.40% |
| 2025-06-19 | 17.39 | 16.68 | -0.85 | -4.85% | 16.63 | 17.45 | 63945 | 10873 | 6.95% |
| 2025-06-18 | 17.28 | 17.53 | 0.16 | 0.92% | 16.95 | 17.66 | 73097 | 12641 | 7.94% |
| 2025-06-17 | 17.14 | 17.37 | 0.23 | 1.34% | 16.86 | 17.44 | 56891 | 9777 | 6.18% |
| 2025-06-16 | 17.09 | 17.14 | -0.01 | -0.06% | 17.01 | 17.31 | 42098 | 7227 | 4.57% |
| 2025-06-13 | 17.09 | 17.15 | 0.07 | 0.41% | 17.04 | 17.68 | 75174 | 13014 | 8.17% |
| 2025-06-12 | 17.01 | 17.08 | -0.01 | -0.06% | 16.88 | 17.12 | 30071 | 5118 | 3.27% |
| 2025-06-11 | 17.07 | 17.09 | 0.03 | 0.18% | 16.95 | 17.36 | 36896 | 6318 | 4.01% |
| 2025-06-10 | 17.50 | 17.06 | -0.39 | -2.23% | 16.78 | 17.54 | 49522 | 8467 | 5.38% |
| 2025-06-09 | 17.40 | 17.45 | 0.22 | 1.28% | 17.04 | 17.57 | 47876 | 8334 | 5.20% |