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 | 23.40 | 23.37 | -0.01 | -0.04% | 23.22 | 23.52 | 11711 | 2738 | 0.80% |
| 2025-09-12 | 23.77 | 23.38 | -0.39 | -1.64% | 23.32 | 23.77 | 18998 | 4470 | 1.30% |
| 2025-09-11 | 23.22 | 23.77 | 0.50 | 2.15% | 23.00 | 23.78 | 23721 | 5569 | 1.62% |
| 2025-09-10 | 23.28 | 23.27 | -0.03 | -0.13% | 23.10 | 23.60 | 10983 | 2562 | 0.75% |
| 2025-09-09 | 23.46 | 23.30 | -0.38 | -1.60% | 23.23 | 23.70 | 14775 | 3459 | 1.01% |
| 2025-09-08 | 23.26 | 23.68 | 0.42 | 1.81% | 23.19 | 23.69 | 15943 | 3732 | 1.09% |
| 2025-09-05 | 22.84 | 23.26 | 0.42 | 1.84% | 22.73 | 23.26 | 14260 | 3290 | 0.97% |
| 2025-09-04 | 22.72 | 22.84 | 0.12 | 0.53% | 22.43 | 23.08 | 18288 | 4183 | 1.25% |
| 2025-09-03 | 23.46 | 22.72 | -0.75 | -3.20% | 22.65 | 23.76 | 17580 | 4064 | 1.20% |
| 2025-09-02 | 23.75 | 23.47 | -0.40 | -1.68% | 23.04 | 23.86 | 25709 | 6007 | 1.76% |
| 2025-09-01 | 23.66 | 23.87 | 0.08 | 0.34% | 23.52 | 23.96 | 21479 | 5102 | 1.47% |
| 2025-08-29 | 23.61 | 23.79 | 0.17 | 0.72% | 23.25 | 23.80 | 22495 | 5303 | 1.54% |
| 2025-08-28 | 23.68 | 23.62 | -0.05 | -0.21% | 22.81 | 24.02 | 36191 | 8486 | 2.47% |
| 2025-08-27 | 24.30 | 23.67 | -0.72 | -2.95% | 23.65 | 24.56 | 39039 | 9436 | 2.67% |
| 2025-08-26 | 24.48 | 24.39 | -0.16 | -0.65% | 24.11 | 24.56 | 25686 | 6260 | 1.75% |
| 2025-08-25 | 24.63 | 24.55 | -0.06 | -0.24% | 24.03 | 24.81 | 55056 | 13409 | 3.76% |
| 2025-08-22 | 25.04 | 24.61 | -0.64 | -2.53% | 24.52 | 25.29 | 51871 | 12830 | 3.54% |
| 2025-08-21 | 26.26 | 25.25 | -1.03 | -3.92% | 25.04 | 26.36 | 70776 | 17965 | 4.83% |
| 2025-08-20 | 24.63 | 26.28 | 1.52 | 6.14% | 24.43 | 26.29 | 93424 | 23968 | 6.38% |
| 2025-08-19 | 24.63 | 24.76 | 0.02 | 0.08% | 24.43 | 25.33 | 38728 | 9604 | 2.65% |
| 2025-08-18 | 24.72 | 24.74 | -0.26 | -1.04% | 24.52 | 25.08 | 59955 | 14834 | 4.10% |
| 2025-08-15 | 23.35 | 25.00 | 1.60 | 6.84% | 22.96 | 25.37 | 63621 | 15536 | 4.35% |
| 2025-08-14 | 24.12 | 23.40 | -0.72 | -2.99% | 23.40 | 24.58 | 23161 | 5491 | 1.58% |
| 2025-08-13 | 23.95 | 24.12 | 0.21 | 0.88% | 23.70 | 24.38 | 23383 | 5621 | 1.60% |
| 2025-08-12 | 24.08 | 23.91 | -0.24 | -0.99% | 23.70 | 24.08 | 17564 | 4190 | 1.20% |
| 2025-08-11 | 23.31 | 24.15 | 0.75 | 3.21% | 23.31 | 24.15 | 29707 | 7108 | 2.03% |
| 2025-08-08 | 23.34 | 23.40 | 0.06 | 0.26% | 23.03 | 23.44 | 14600 | 3396 | 1.00% |
| 2025-08-07 | 23.53 | 23.34 | -0.17 | -0.72% | 23.26 | 23.66 | 18665 | 4372 | 1.27% |
| 2025-08-06 | 23.34 | 23.51 | 0.07 | 0.30% | 23.34 | 23.69 | 22658 | 5328 | 1.55% |
| 2025-08-05 | 22.80 | 23.44 | 0.64 | 2.81% | 22.80 | 23.49 | 27072 | 6279 | 1.85% |
| 2025-08-04 | 22.42 | 22.80 | 0.36 | 1.60% | 22.33 | 22.86 | 14697 | 3336 | 1.00% |
| 2025-08-01 | 22.31 | 22.44 | 0.13 | 0.58% | 22.30 | 22.65 | 16238 | 3648 | 1.11% |
| 2025-07-31 | 22.48 | 22.31 | -0.27 | -1.20% | 22.23 | 22.91 | 19518 | 4397 | 1.33% |
| 2025-07-30 | 23.02 | 22.58 | -0.44 | -1.91% | 22.40 | 23.07 | 21906 | 4960 | 1.50% |
| 2025-07-29 | 23.18 | 23.02 | -0.32 | -1.37% | 22.84 | 23.31 | 19006 | 4370 | 1.30% |
| 2025-07-28 | 23.05 | 23.34 | 0.31 | 1.35% | 22.99 | 23.36 | 21353 | 4952 | 1.46% |
| 2025-07-25 | 22.90 | 23.03 | 0.12 | 0.52% | 22.83 | 23.08 | 18600 | 4270 | 1.27% |
| 2025-07-24 | 23.02 | 22.91 | -0.11 | -0.48% | 22.86 | 23.20 | 21079 | 4842 | 1.44% |
| 2025-07-23 | 23.40 | 23.02 | -0.46 | -1.96% | 22.90 | 23.48 | 30243 | 6997 | 2.07% |
| 2025-07-22 | 23.52 | 23.48 | -0.36 | -1.51% | 23.28 | 24.16 | 50429 | 11932 | 3.44% |
| 2025-07-21 | 23.02 | 23.84 | 0.84 | 3.65% | 22.73 | 24.24 | 59393 | 13955 | 4.06% |
| 2025-07-18 | 23.09 | 23.00 | -0.14 | -0.61% | 22.80 | 23.21 | 27049 | 6213 | 1.85% |
| 2025-07-17 | 22.48 | 23.14 | 0.64 | 2.84% | 22.32 | 23.24 | 33874 | 7746 | 2.31% |
| 2025-07-16 | 22.27 | 22.50 | 0.21 | 0.94% | 22.21 | 22.70 | 20718 | 4665 | 1.42% |
| 2025-07-15 | 22.36 | 22.29 | -0.15 | -0.67% | 21.99 | 22.58 | 19474 | 4326 | 1.33% |
| 2025-07-14 | 22.01 | 22.44 | 0.46 | 2.09% | 21.96 | 22.52 | 22380 | 4993 | 1.53% |
| 2025-07-11 | 22.13 | 21.98 | -0.25 | -1.12% | 21.85 | 22.28 | 19693 | 4335 | 1.35% |
| 2025-07-10 | 22.20 | 22.23 | 0.00 | 0.00% | 22.06 | 22.60 | 22661 | 5055 | 1.55% |
| 2025-07-09 | 22.35 | 22.23 | -0.15 | -0.67% | 22.13 | 22.44 | 27677 | 6163 | 1.89% |
| 2025-07-08 | 22.03 | 22.38 | 0.56 | 2.57% | 21.74 | 22.60 | 39070 | 8696 | 2.67% |
| 2025-07-07 | 21.51 | 21.82 | 0.20 | 0.93% | 21.48 | 21.83 | 12137 | 2632 | 0.83% |
| 2025-07-04 | 21.92 | 21.62 | -0.33 | -1.50% | 21.56 | 21.92 | 15790 | 3426 | 1.08% |
| 2025-07-03 | 21.92 | 21.95 | 0.16 | 0.73% | 21.64 | 21.98 | 15697 | 3430 | 1.07% |
| 2025-07-02 | 21.90 | 21.79 | -0.15 | -0.68% | 21.60 | 21.95 | 13732 | 2983 | 0.94% |
| 2025-07-01 | 21.83 | 21.94 | 0.11 | 0.50% | 21.68 | 22.21 | 22973 | 5031 | 1.57% |
| 2025-06-30 | 21.86 | 21.83 | 0.14 | 0.65% | 21.60 | 21.86 | 19025 | 4138 | 1.30% |
| 2025-06-27 | 21.59 | 21.69 | 0.22 | 1.02% | 21.57 | 21.97 | 19686 | 4270 | 1.34% |
| 2025-06-26 | 21.72 | 21.47 | -0.25 | -1.15% | 21.31 | 21.79 | 18180 | 3916 | 1.24% |
| 2025-06-25 | 21.84 | 21.72 | -0.07 | -0.32% | 21.47 | 21.89 | 23844 | 5158 | 1.63% |
| 2025-06-24 | 20.76 | 21.79 | 1.19 | 5.78% | 20.67 | 21.83 | 35328 | 7566 | 2.41% |
| 2025-06-23 | 20.20 | 20.60 | 0.29 | 1.43% | 20.18 | 20.63 | 12072 | 2471 | 0.82% |
| 2025-06-20 | 20.50 | 20.31 | -0.21 | -1.02% | 20.22 | 21.05 | 17456 | 3589 | 1.19% |
| 2025-06-19 | 20.96 | 20.52 | -0.58 | -2.75% | 20.50 | 21.21 | 19088 | 3978 | 1.30% |
| 2025-06-18 | 20.99 | 21.10 | 0.08 | 0.38% | 20.62 | 21.11 | 14995 | 3133 | 1.02% |
| 2025-06-17 | 21.14 | 21.02 | -0.15 | -0.71% | 20.81 | 21.27 | 14181 | 2975 | 0.97% |
| 2025-06-16 | 21.17 | 21.17 | -0.02 | -0.09% | 21.06 | 21.34 | 16994 | 3599 | 1.16% |
| 2025-06-13 | 21.60 | 21.19 | -0.47 | -2.17% | 21.01 | 21.70 | 27712 | 5895 | 1.89% |
| 2025-06-12 | 21.98 | 21.66 | -0.21 | -0.96% | 21.46 | 22.12 | 34209 | 7410 | 2.34% |
| 2025-06-11 | 20.96 | 21.87 | 0.92 | 4.39% | 20.96 | 22.18 | 47386 | 10282 | 3.24% |
| 2025-06-10 | 21.21 | 20.95 | -0.32 | -1.50% | 20.66 | 21.43 | 20806 | 4379 | 1.42% |
| 2025-06-09 | 21.04 | 21.27 | 0.23 | 1.09% | 20.93 | 21.36 | 22174 | 4700 | 1.51% |