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 | 23.74 | 23.91 | 0.12 | 0.50% | 23.43 | 24.38 | 31497 | 7514 | 3.00% |
| 2025-09-12 | 23.64 | 23.79 | 0.16 | 0.68% | 23.35 | 24.12 | 25779 | 6112 | 2.45% |
| 2025-09-11 | 23.68 | 23.63 | -0.08 | -0.34% | 23.31 | 23.80 | 20346 | 4778 | 1.94% |
| 2025-09-10 | 23.73 | 23.71 | -0.08 | -0.34% | 23.47 | 23.93 | 21174 | 5010 | 2.02% |
| 2025-09-09 | 24.24 | 23.79 | -0.38 | -1.57% | 23.73 | 24.42 | 30236 | 7275 | 2.88% |
| 2025-09-08 | 23.30 | 24.17 | 0.92 | 3.96% | 23.07 | 24.21 | 35151 | 8365 | 3.35% |
| 2025-09-05 | 22.64 | 23.25 | 0.61 | 2.69% | 22.61 | 23.25 | 25685 | 5916 | 2.44% |
| 2025-09-04 | 22.50 | 22.64 | 0.19 | 0.85% | 22.28 | 23.10 | 26948 | 6136 | 2.57% |
| 2025-09-03 | 23.28 | 22.45 | -0.74 | -3.19% | 22.36 | 23.52 | 28708 | 6553 | 2.73% |
| 2025-09-02 | 24.06 | 23.19 | -0.91 | -3.78% | 22.91 | 24.06 | 43047 | 10017 | 4.10% |
| 2025-09-01 | 23.81 | 24.10 | -0.27 | -1.11% | 23.20 | 24.32 | 49242 | 11773 | 4.69% |
| 2025-08-29 | 24.11 | 24.37 | 0.16 | 0.66% | 24.06 | 24.68 | 35012 | 8544 | 3.33% |
| 2025-08-28 | 24.29 | 24.21 | -0.09 | -0.37% | 23.51 | 24.88 | 48736 | 11812 | 4.64% |
| 2025-08-27 | 25.21 | 24.30 | -1.06 | -4.18% | 24.29 | 25.36 | 42406 | 10549 | 4.04% |
| 2025-08-26 | 24.82 | 25.36 | 0.46 | 1.85% | 24.75 | 25.45 | 42976 | 10858 | 4.09% |
| 2025-08-25 | 25.10 | 24.90 | -0.03 | -0.12% | 24.70 | 25.15 | 44087 | 10973 | 4.20% |
| 2025-08-22 | 25.13 | 24.93 | -0.27 | -1.07% | 24.76 | 25.31 | 38660 | 9638 | 3.68% |
| 2025-08-21 | 25.47 | 25.20 | -0.39 | -1.52% | 25.14 | 25.96 | 55329 | 14049 | 5.27% |
| 2025-08-20 | 24.76 | 25.59 | 0.66 | 2.65% | 24.64 | 26.37 | 94744 | 24279 | 9.02% |
| 2025-08-19 | 24.32 | 24.93 | 0.54 | 2.21% | 24.07 | 25.16 | 53584 | 13172 | 5.10% |
| 2025-08-18 | 24.34 | 24.39 | 0.31 | 1.29% | 24.13 | 24.48 | 32107 | 7806 | 3.06% |
| 2025-08-15 | 23.74 | 24.08 | 0.54 | 2.29% | 23.58 | 24.14 | 29869 | 7167 | 2.84% |
| 2025-08-14 | 24.38 | 23.54 | -0.84 | -3.45% | 23.53 | 24.45 | 32913 | 7872 | 3.13% |
| 2025-08-13 | 24.50 | 24.38 | -0.05 | -0.20% | 24.10 | 24.64 | 32344 | 7855 | 3.08% |
| 2025-08-12 | 24.63 | 24.43 | -0.26 | -1.05% | 24.29 | 24.81 | 37240 | 9115 | 3.54% |
| 2025-08-11 | 24.39 | 24.69 | 0.46 | 1.90% | 24.15 | 24.72 | 37777 | 9261 | 3.60% |
| 2025-08-08 | 24.45 | 24.23 | -0.22 | -0.90% | 24.05 | 24.88 | 40531 | 9837 | 3.86% |
| 2025-08-07 | 23.93 | 24.45 | 0.53 | 2.22% | 23.85 | 24.65 | 54472 | 13223 | 5.19% |
| 2025-08-06 | 23.75 | 23.92 | 0.17 | 0.72% | 23.55 | 24.13 | 37634 | 9006 | 3.58% |
| 2025-08-05 | 23.50 | 23.75 | 0.30 | 1.28% | 23.47 | 23.75 | 22769 | 5374 | 2.17% |
| 2025-08-04 | 23.30 | 23.45 | 0.08 | 0.34% | 22.98 | 23.50 | 26468 | 6177 | 2.52% |
| 2025-08-01 | 23.63 | 23.37 | -0.24 | -1.02% | 23.30 | 23.80 | 33702 | 7915 | 3.21% |
| 2025-07-31 | 23.93 | 23.61 | -0.60 | -2.48% | 23.50 | 24.26 | 47110 | 11240 | 4.48% |
| 2025-07-30 | 23.77 | 24.21 | 0.42 | 1.77% | 23.60 | 24.36 | 62616 | 15052 | 5.96% |
| 2025-07-29 | 23.53 | 23.79 | 0.33 | 1.41% | 23.23 | 24.42 | 72957 | 17394 | 6.94% |
| 2025-07-28 | 23.44 | 23.46 | -0.08 | -0.34% | 23.40 | 23.64 | 27360 | 6433 | 2.60% |
| 2025-07-25 | 23.60 | 23.54 | -0.16 | -0.68% | 23.43 | 23.81 | 31118 | 7335 | 2.96% |
| 2025-07-24 | 23.42 | 23.70 | 0.29 | 1.24% | 23.23 | 23.71 | 47760 | 11203 | 4.55% |
| 2025-07-23 | 23.80 | 23.41 | -0.38 | -1.60% | 23.34 | 24.17 | 59305 | 14029 | 5.65% |
| 2025-07-22 | 23.35 | 23.79 | 0.49 | 2.10% | 23.20 | 23.99 | 77589 | 18294 | 7.39% |
| 2025-07-21 | 23.45 | 23.30 | 0.10 | 0.43% | 23.14 | 23.91 | 59485 | 13864 | 5.66% |
| 2025-07-18 | 22.66 | 23.20 | 0.49 | 2.16% | 22.66 | 23.45 | 66117 | 15294 | 6.29% |
| 2025-07-17 | 22.70 | 22.71 | 0.13 | 0.58% | 22.50 | 22.73 | 19912 | 4503 | 1.90% |
| 2025-07-16 | 22.50 | 22.58 | 0.16 | 0.71% | 22.39 | 22.66 | 21533 | 4858 | 2.05% |
| 2025-07-15 | 22.85 | 22.42 | -0.56 | -2.44% | 22.27 | 22.98 | 34962 | 7870 | 3.33% |
| 2025-07-14 | 22.80 | 22.98 | 0.11 | 0.48% | 22.70 | 23.08 | 23654 | 5428 | 2.25% |
| 2025-07-11 | 22.93 | 22.87 | 0.02 | 0.09% | 22.50 | 22.99 | 37276 | 8477 | 3.55% |
| 2025-07-10 | 22.80 | 22.85 | 0.02 | 0.09% | 22.71 | 22.98 | 26550 | 6066 | 2.53% |
| 2025-07-09 | 23.09 | 22.83 | -0.36 | -1.55% | 22.77 | 23.23 | 37293 | 8570 | 3.55% |
| 2025-07-08 | 22.99 | 23.19 | 0.22 | 0.96% | 22.92 | 23.20 | 35149 | 8116 | 3.34% |
| 2025-07-07 | 22.68 | 22.97 | 0.29 | 1.28% | 22.65 | 22.99 | 28382 | 6493 | 2.70% |
| 2025-07-04 | 22.94 | 22.68 | -0.30 | -1.31% | 22.60 | 23.06 | 40853 | 9287 | 3.89% |
| 2025-07-03 | 23.16 | 22.98 | -0.13 | -0.56% | 22.90 | 23.30 | 43129 | 9941 | 4.10% |
| 2025-07-02 | 23.21 | 23.11 | -0.14 | -0.60% | 22.92 | 23.25 | 42637 | 9837 | 4.06% |
| 2025-07-01 | 23.40 | 23.25 | -0.12 | -0.51% | 22.75 | 23.56 | 66372 | 15330 | 6.31% |
| 2025-06-30 | 22.98 | 23.37 | 0.43 | 1.87% | 22.91 | 23.50 | 79857 | 18572 | 7.60% |
| 2025-06-27 | 23.06 | 22.94 | 0.01 | 0.04% | 22.72 | 23.11 | 59565 | 13639 | 5.67% |
| 2025-06-26 | 22.99 | 22.93 | -0.01 | -0.04% | 22.71 | 23.21 | 80877 | 18589 | 7.70% |
| 2025-06-25 | 23.33 | 22.94 | -0.34 | -1.46% | 22.65 | 23.50 | 112690 | 25921 | 10.72% |
| 2025-06-24 | 24.40 | 23.28 | -3.02 | -11.48% | 22.74 | 24.46 | 167820 | 39342 | 15.97% |
| 2025-06-23 | 25.81 | 26.30 | 0.11 | 0.42% | 25.60 | 27.00 | 126678 | 33335 | 12.05% |
| 2025-06-20 | 26.99 | 26.19 | -1.72 | -6.16% | 25.91 | 27.89 | 123998 | 33083 | 11.80% |
| 2025-06-19 | 26.29 | 27.91 | -0.01 | -0.04% | 26.29 | 28.50 | 172529 | 47119 | 16.42% |
| 2025-06-18 | 26.22 | 27.92 | 0.86 | 3.18% | 26.22 | 29.50 | 223771 | 62224 | 21.29% |
| 2025-06-17 | 26.35 | 27.06 | -0.47 | -1.71% | 25.60 | 27.59 | 186880 | 49268 | 17.78% |
| 2025-06-16 | 26.00 | 27.53 | 1.21 | 4.60% | 23.93 | 29.60 | 261415 | 69486 | 24.87% |
| 2025-06-13 | 21.77 | 26.32 | 4.39 | 20.02% | 21.64 | 26.32 | 184265 | 45339 | 17.53% |
| 2025-06-12 | 21.81 | 21.93 | 0.12 | 0.55% | 21.48 | 22.22 | 31127 | 6785 | 2.96% |
| 2025-06-11 | 21.39 | 21.81 | 0.45 | 2.11% | 21.36 | 21.93 | 30866 | 6719 | 2.94% |
| 2025-06-10 | 21.42 | 21.36 | -0.06 | -0.28% | 21.01 | 21.75 | 28090 | 6018 | 2.67% |
| 2025-06-09 | 21.04 | 21.42 | 0.38 | 1.81% | 20.91 | 21.46 | 24634 | 5249 | 2.34% |