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 | 22.76 | 22.55 | -0.25 | -1.10% | 22.46 | 22.78 | 89148 | 20125 | 1.58% |
| 2025-09-15 | 22.84 | 22.80 | -0.03 | -0.13% | 22.76 | 22.94 | 49585 | 11321 | 0.88% |
| 2025-09-12 | 23.05 | 22.83 | -0.29 | -1.25% | 22.80 | 23.15 | 77057 | 17656 | 1.36% |
| 2025-09-11 | 22.83 | 23.12 | 0.17 | 0.74% | 22.74 | 23.15 | 71996 | 16533 | 1.27% |
| 2025-09-10 | 23.17 | 22.95 | -0.20 | -0.86% | 22.87 | 23.19 | 61653 | 14185 | 1.09% |
| 2025-09-09 | 23.40 | 23.15 | -0.23 | -0.98% | 23.01 | 23.42 | 76571 | 17783 | 1.35% |
| 2025-09-08 | 23.17 | 23.38 | 0.18 | 0.78% | 23.08 | 23.40 | 82013 | 19067 | 1.45% |
| 2025-09-05 | 23.02 | 23.20 | 0.19 | 0.83% | 22.93 | 23.23 | 66902 | 15425 | 1.18% |
| 2025-09-04 | 22.87 | 23.01 | 0.16 | 0.70% | 22.61 | 23.09 | 103240 | 23640 | 1.82% |
| 2025-09-03 | 23.09 | 22.85 | -0.22 | -0.95% | 22.76 | 23.13 | 90757 | 20785 | 1.60% |
| 2025-09-02 | 23.33 | 23.07 | -0.24 | -1.03% | 22.89 | 23.53 | 126077 | 29241 | 2.23% |
| 2025-09-01 | 23.46 | 23.31 | -0.12 | -0.51% | 23.12 | 23.55 | 129657 | 30204 | 2.29% |
| 2025-08-29 | 23.13 | 23.43 | 0.31 | 1.34% | 23.05 | 23.48 | 97347 | 22727 | 1.72% |
| 2025-08-28 | 23.21 | 23.12 | -0.09 | -0.39% | 22.71 | 23.31 | 137767 | 31672 | 2.43% |
| 2025-08-27 | 23.61 | 23.21 | -0.36 | -1.53% | 23.21 | 23.67 | 129663 | 30408 | 2.29% |
| 2025-08-26 | 23.78 | 23.57 | -0.11 | -0.46% | 23.53 | 23.86 | 114805 | 27135 | 2.03% |
| 2025-08-25 | 24.12 | 23.68 | -0.44 | -1.82% | 23.52 | 24.29 | 170251 | 40494 | 3.01% |
| 2025-08-22 | 24.54 | 24.12 | -0.34 | -1.39% | 23.93 | 24.68 | 125350 | 30249 | 2.22% |
| 2025-08-21 | 24.26 | 24.46 | 0.21 | 0.87% | 24.13 | 24.75 | 193549 | 47522 | 3.42% |
| 2025-08-20 | 23.33 | 24.25 | 1.08 | 4.66% | 23.17 | 24.26 | 256927 | 60873 | 4.54% |
| 2025-08-19 | 23.05 | 23.17 | 0.13 | 0.56% | 23.01 | 23.36 | 119711 | 27740 | 2.12% |
| 2025-08-18 | 22.88 | 23.04 | 0.21 | 0.92% | 22.88 | 23.37 | 112461 | 25928 | 1.99% |
| 2025-08-15 | 22.91 | 22.83 | 0.00 | 0.00% | 22.71 | 22.97 | 69158 | 15781 | 1.22% |
| 2025-08-14 | 23.06 | 22.83 | -0.23 | -1.00% | 22.81 | 23.10 | 70571 | 16194 | 1.25% |
| 2025-08-13 | 23.11 | 23.06 | -0.12 | -0.52% | 23.00 | 23.22 | 71035 | 16404 | 1.26% |
| 2025-08-12 | 23.26 | 23.18 | -0.04 | -0.17% | 23.12 | 23.53 | 77107 | 17993 | 1.36% |
| 2025-08-11 | 23.03 | 23.22 | 0.12 | 0.52% | 23.02 | 23.27 | 62018 | 14356 | 1.10% |
| 2025-08-08 | 23.05 | 23.10 | 0.07 | 0.30% | 22.91 | 23.17 | 45614 | 10514 | 0.81% |
| 2025-08-07 | 23.12 | 23.03 | -0.07 | -0.30% | 23.01 | 23.33 | 62892 | 14555 | 1.11% |
| 2025-08-06 | 23.28 | 23.10 | -0.12 | -0.52% | 23.01 | 23.28 | 52139 | 12042 | 0.92% |
| 2025-08-05 | 23.43 | 23.22 | -0.21 | -0.90% | 23.08 | 23.47 | 77264 | 17934 | 1.37% |
| 2025-08-04 | 23.40 | 23.43 | -0.03 | -0.13% | 23.23 | 23.62 | 82093 | 19217 | 1.45% |
| 2025-08-01 | 22.80 | 23.46 | 0.66 | 2.89% | 22.68 | 23.62 | 129947 | 30293 | 2.30% |
| 2025-07-31 | 23.29 | 22.80 | -0.48 | -2.06% | 22.72 | 23.30 | 74965 | 17195 | 1.32% |
| 2025-07-30 | 23.06 | 23.28 | 0.24 | 1.04% | 22.93 | 23.49 | 83977 | 19551 | 1.48% |
| 2025-07-29 | 23.08 | 23.04 | 0.04 | 0.17% | 22.85 | 23.09 | 51456 | 11831 | 0.91% |
| 2025-07-28 | 23.10 | 23.00 | -0.12 | -0.52% | 22.94 | 23.25 | 55315 | 12764 | 0.98% |
| 2025-07-25 | 23.33 | 23.12 | -0.18 | -0.77% | 23.11 | 23.36 | 58140 | 13516 | 1.03% |
| 2025-07-24 | 23.38 | 23.30 | -0.08 | -0.34% | 23.10 | 23.58 | 65611 | 15261 | 1.16% |
| 2025-07-23 | 23.25 | 23.38 | 0.15 | 0.65% | 23.17 | 23.65 | 88186 | 20612 | 1.56% |
| 2025-07-22 | 23.23 | 23.23 | 0.07 | 0.30% | 23.08 | 23.31 | 71163 | 16502 | 1.26% |
| 2025-07-21 | 22.79 | 23.16 | 0.33 | 1.45% | 22.72 | 23.23 | 82696 | 19066 | 1.46% |
| 2025-07-18 | 22.87 | 22.83 | -0.03 | -0.13% | 22.46 | 22.87 | 117192 | 26530 | 2.07% |
| 2025-07-17 | 22.80 | 22.86 | 0.09 | 0.40% | 22.69 | 22.98 | 90451 | 20653 | 1.60% |
| 2025-07-16 | 22.72 | 22.77 | 0.06 | 0.26% | 22.62 | 22.88 | 61790 | 14050 | 1.09% |
| 2025-07-15 | 22.92 | 22.71 | -0.18 | -0.79% | 22.66 | 22.96 | 64807 | 14735 | 1.15% |
| 2025-07-14 | 22.88 | 22.89 | -0.01 | -0.04% | 22.72 | 22.98 | 69630 | 15905 | 1.23% |
| 2025-07-11 | 23.01 | 22.90 | -0.06 | -0.26% | 22.82 | 23.13 | 74747 | 17184 | 1.32% |
| 2025-07-10 | 23.25 | 22.96 | -0.22 | -0.95% | 22.90 | 23.27 | 62100 | 14287 | 1.10% |
| 2025-07-09 | 23.18 | 23.18 | -0.01 | -0.04% | 23.00 | 23.43 | 65571 | 15225 | 1.16% |
| 2025-07-08 | 23.50 | 23.19 | -0.33 | -1.40% | 23.17 | 23.75 | 64831 | 15114 | 1.15% |
| 2025-07-07 | 23.65 | 23.52 | 0.00 | 0.00% | 23.11 | 23.70 | 67498 | 15768 | 1.19% |
| 2025-07-04 | 23.97 | 23.52 | -0.61 | -2.53% | 23.35 | 24.18 | 109090 | 25757 | 1.93% |
| 2025-07-03 | 23.18 | 24.13 | 0.99 | 4.28% | 23.18 | 24.40 | 161089 | 38795 | 2.85% |
| 2025-07-02 | 22.53 | 23.14 | 0.69 | 3.07% | 22.50 | 23.70 | 152170 | 35103 | 2.69% |
| 2025-07-01 | 22.70 | 22.45 | -0.22 | -0.97% | 22.38 | 22.79 | 66849 | 15038 | 1.18% |
| 2025-06-30 | 22.65 | 22.67 | -0.02 | -0.09% | 22.58 | 22.79 | 44489 | 10085 | 0.79% |
| 2025-06-27 | 22.70 | 22.69 | -0.01 | -0.04% | 22.60 | 22.75 | 35637 | 8082 | 0.63% |
| 2025-06-26 | 22.83 | 22.70 | -0.15 | -0.66% | 22.51 | 22.83 | 41303 | 9348 | 0.73% |
| 2025-06-25 | 22.69 | 22.85 | 0.25 | 1.11% | 22.58 | 22.92 | 37726 | 8598 | 0.67% |
| 2025-06-24 | 22.47 | 22.60 | 0.18 | 0.80% | 22.45 | 22.69 | 42533 | 9607 | 0.75% |
| 2025-06-23 | 22.80 | 22.42 | -0.39 | -1.71% | 22.35 | 22.93 | 59650 | 13421 | 1.05% |
| 2025-06-20 | 22.98 | 22.81 | -0.08 | -0.35% | 22.73 | 23.07 | 49094 | 11240 | 0.87% |
| 2025-06-19 | 23.51 | 23.79 | 0.29 | 1.23% | 23.30 | 23.81 | 77873 | 18394 | 1.38% |
| 2025-06-18 | 23.44 | 23.50 | 0.01 | 0.04% | 23.39 | 23.63 | 41231 | 9681 | 0.73% |
| 2025-06-17 | 23.74 | 23.49 | -0.18 | -0.76% | 23.38 | 23.92 | 55592 | 13109 | 0.98% |
| 2025-06-16 | 23.77 | 23.67 | 0.03 | 0.13% | 23.52 | 23.93 | 77071 | 18313 | 1.36% |
| 2025-06-13 | 24.30 | 23.64 | -0.78 | -3.19% | 23.47 | 24.45 | 150296 | 35738 | 2.66% |
| 2025-06-12 | 24.36 | 24.42 | 0.09 | 0.37% | 24.05 | 24.56 | 75349 | 18319 | 1.33% |
| 2025-06-11 | 24.40 | 24.33 | 0.00 | 0.00% | 24.22 | 24.48 | 50342 | 12268 | 0.89% |
| 2025-06-10 | 24.20 | 24.33 | 0.16 | 0.66% | 24.11 | 24.54 | 53931 | 13138 | 0.95% |
| 2025-06-09 | 24.18 | 24.17 | 0.10 | 0.42% | 24.07 | 24.39 | 58863 | 14243 | 1.04% |