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 | 23.60 | 23.96 | 0.35 | 1.48% | 23.60 | 23.99 | 19382 | 4622 | 4.78% |
| 2025-09-15 | 23.60 | 23.61 | 0.01 | 0.04% | 23.60 | 23.79 | 11726 | 2776 | 2.89% |
| 2025-09-12 | 23.84 | 23.60 | -0.24 | -1.01% | 23.53 | 23.91 | 15682 | 3712 | 3.87% |
| 2025-09-11 | 23.72 | 23.84 | 0.07 | 0.29% | 23.42 | 23.84 | 16404 | 3883 | 4.05% |
| 2025-09-10 | 23.66 | 23.77 | 0.14 | 0.59% | 23.62 | 24.04 | 18365 | 4377 | 4.53% |
| 2025-09-09 | 23.74 | 23.63 | -0.16 | -0.67% | 23.56 | 23.81 | 15804 | 3742 | 3.90% |
| 2025-09-08 | 23.50 | 23.79 | 0.31 | 1.32% | 23.28 | 23.84 | 15678 | 3705 | 3.87% |
| 2025-09-05 | 23.00 | 23.48 | 0.47 | 2.04% | 22.91 | 23.49 | 22094 | 5146 | 5.45% |
| 2025-09-04 | 22.74 | 23.01 | 0.28 | 1.23% | 22.58 | 23.53 | 23619 | 5460 | 5.83% |
| 2025-09-03 | 23.29 | 22.73 | -0.52 | -2.24% | 22.70 | 23.80 | 14853 | 3419 | 3.67% |
| 2025-09-02 | 23.32 | 23.25 | -0.14 | -0.60% | 22.72 | 23.49 | 22601 | 5217 | 5.58% |
| 2025-09-01 | 23.26 | 23.39 | 0.17 | 0.73% | 23.11 | 23.55 | 17951 | 4187 | 4.43% |
| 2025-08-29 | 23.49 | 23.22 | -0.37 | -1.57% | 23.10 | 23.55 | 23136 | 5384 | 5.71% |
| 2025-08-28 | 23.90 | 23.59 | -0.29 | -1.21% | 22.83 | 24.30 | 26121 | 6140 | 6.45% |
| 2025-08-27 | 24.61 | 23.88 | -0.82 | -3.32% | 23.80 | 24.79 | 27320 | 6661 | 6.74% |
| 2025-08-26 | 24.46 | 24.70 | 0.23 | 0.94% | 24.23 | 24.87 | 20782 | 5126 | 5.13% |
| 2025-08-25 | 24.80 | 24.47 | -0.31 | -1.25% | 24.43 | 24.93 | 31271 | 7708 | 7.72% |
| 2025-08-22 | 25.02 | 24.78 | -0.22 | -0.88% | 24.62 | 25.06 | 22552 | 5586 | 5.57% |
| 2025-08-21 | 25.09 | 25.00 | -0.09 | -0.36% | 24.83 | 25.19 | 22381 | 5595 | 5.52% |
| 2025-08-20 | 24.97 | 25.09 | 0.09 | 0.36% | 24.75 | 25.16 | 22148 | 5545 | 5.47% |
| 2025-08-19 | 25.10 | 25.00 | 0.10 | 0.40% | 24.61 | 25.11 | 25504 | 6339 | 6.29% |
| 2025-08-18 | 25.24 | 24.90 | -0.03 | -0.12% | 24.83 | 25.48 | 30009 | 7526 | 7.41% |
| 2025-08-15 | 24.58 | 24.93 | 0.33 | 1.34% | 24.52 | 25.28 | 32681 | 8132 | 8.07% |
| 2025-08-14 | 25.38 | 24.60 | -0.73 | -2.88% | 24.56 | 25.44 | 38776 | 9635 | 9.57% |
| 2025-08-13 | 25.18 | 25.33 | 0.16 | 0.64% | 25.08 | 25.45 | 41759 | 10545 | 10.31% |
| 2025-08-12 | 25.08 | 25.17 | -0.01 | -0.04% | 25.01 | 25.19 | 33736 | 8464 | 8.33% |
| 2025-08-11 | 25.09 | 25.18 | 0.10 | 0.40% | 24.93 | 25.39 | 54629 | 13724 | 13.48% |
| 2025-08-08 | 24.26 | 25.08 | 0.82 | 3.38% | 24.18 | 26.69 | 86487 | 21723 | 21.34% |
| 2025-08-07 | 24.68 | 24.26 | -0.08 | -0.33% | 24.21 | 24.98 | 31154 | 7624 | 7.69% |
| 2025-08-06 | 24.24 | 24.34 | 0.23 | 0.95% | 24.04 | 24.50 | 22092 | 5361 | 5.45% |
| 2025-08-05 | 24.00 | 24.11 | 0.21 | 0.88% | 23.98 | 24.25 | 22322 | 5377 | 5.51% |
| 2025-08-04 | 23.38 | 23.90 | 0.36 | 1.53% | 23.37 | 23.90 | 20101 | 4771 | 4.96% |
| 2025-08-01 | 23.21 | 23.54 | 0.33 | 1.42% | 23.15 | 23.58 | 18586 | 4357 | 4.59% |
| 2025-07-31 | 23.60 | 23.21 | -0.37 | -1.57% | 23.12 | 23.85 | 22513 | 5280 | 5.56% |
| 2025-07-30 | 23.87 | 23.58 | -0.28 | -1.17% | 23.42 | 23.98 | 16529 | 3912 | 4.08% |
| 2025-07-29 | 23.85 | 23.86 | 0.00 | 0.00% | 23.60 | 23.87 | 17128 | 4061 | 4.23% |
| 2025-07-28 | 23.85 | 23.86 | 0.05 | 0.21% | 23.81 | 24.10 | 18617 | 4447 | 4.59% |
| 2025-07-25 | 23.55 | 23.81 | 0.24 | 1.02% | 23.47 | 24.18 | 29996 | 7140 | 7.40% |
| 2025-07-24 | 23.32 | 23.57 | 0.30 | 1.29% | 23.25 | 23.66 | 20289 | 4777 | 5.01% |
| 2025-07-23 | 23.55 | 23.27 | -0.32 | -1.36% | 23.24 | 23.64 | 19737 | 4621 | 4.87% |
| 2025-07-22 | 23.70 | 23.59 | -0.10 | -0.42% | 23.51 | 23.84 | 23564 | 5569 | 5.82% |
| 2025-07-21 | 23.52 | 23.69 | 0.18 | 0.77% | 23.40 | 23.75 | 21650 | 5113 | 5.34% |
| 2025-07-18 | 23.67 | 23.51 | -0.10 | -0.42% | 23.22 | 23.67 | 22111 | 5179 | 5.46% |
| 2025-07-17 | 23.42 | 23.61 | 0.19 | 0.81% | 23.25 | 23.72 | 28299 | 6669 | 6.98% |
| 2025-07-16 | 23.11 | 23.42 | 0.32 | 1.39% | 23.01 | 23.49 | 21889 | 5109 | 5.40% |
| 2025-07-15 | 23.41 | 23.10 | -0.28 | -1.20% | 22.87 | 23.47 | 18656 | 4306 | 4.60% |
| 2025-07-14 | 23.31 | 23.58 | 0.27 | 1.16% | 23.11 | 23.67 | 22885 | 5378 | 5.65% |
| 2025-07-11 | 23.52 | 23.31 | -0.16 | -0.68% | 23.04 | 23.52 | 20047 | 4662 | 4.95% |
| 2025-07-10 | 23.39 | 23.47 | 0.16 | 0.69% | 22.95 | 23.49 | 18042 | 4203 | 4.45% |
| 2025-07-09 | 23.40 | 23.31 | -0.19 | -0.81% | 23.23 | 23.90 | 20435 | 4783 | 5.04% |
| 2025-07-08 | 23.03 | 23.50 | 0.45 | 1.95% | 22.91 | 23.94 | 30172 | 7064 | 7.45% |
| 2025-07-07 | 22.86 | 23.05 | 0.20 | 0.88% | 22.60 | 23.10 | 15989 | 3659 | 3.95% |
| 2025-07-04 | 23.50 | 22.85 | -0.51 | -2.18% | 22.80 | 23.50 | 20150 | 4632 | 4.97% |
| 2025-07-03 | 23.49 | 23.36 | -0.13 | -0.55% | 23.18 | 23.60 | 21451 | 5010 | 5.29% |
| 2025-07-02 | 23.10 | 23.49 | 0.39 | 1.69% | 22.81 | 23.66 | 42277 | 9900 | 10.43% |
| 2025-07-01 | 23.18 | 23.10 | -0.16 | -0.69% | 22.90 | 23.40 | 17992 | 4159 | 4.44% |
| 2025-06-30 | 22.86 | 23.26 | 0.42 | 1.84% | 22.76 | 23.27 | 21971 | 5071 | 5.42% |
| 2025-06-27 | 22.81 | 22.84 | 0.02 | 0.09% | 22.78 | 23.42 | 20501 | 4694 | 5.06% |
| 2025-06-26 | 23.15 | 22.82 | -0.33 | -1.43% | 22.82 | 23.50 | 32032 | 7354 | 7.91% |
| 2025-06-25 | 23.50 | 23.15 | 0.30 | 1.31% | 23.00 | 23.80 | 50386 | 11737 | 12.43% |
| 2025-06-24 | 22.19 | 22.85 | 1.05 | 4.82% | 22.15 | 23.80 | 48330 | 11025 | 11.93% |
| 2025-06-23 | 20.99 | 21.80 | 0.60 | 2.83% | 20.99 | 21.84 | 29829 | 6427 | 7.36% |
| 2025-06-20 | 22.20 | 21.20 | -0.99 | -4.46% | 21.20 | 22.20 | 45772 | 9854 | 11.30% |
| 2025-06-19 | 23.18 | 22.19 | -1.09 | -4.68% | 22.00 | 23.18 | 51758 | 11653 | 12.77% |
| 2025-06-18 | 23.60 | 23.28 | -0.64 | -2.68% | 23.04 | 23.74 | 55469 | 12917 | 13.69% |
| 2025-06-17 | 23.27 | 23.92 | 0.88 | 3.82% | 22.96 | 23.93 | 97755 | 23074 | 24.13% |
| 2025-06-16 | 23.28 | 23.04 | -0.25 | -1.07% | 22.84 | 23.29 | 58556 | 13501 | 14.45% |
| 2025-06-13 | 24.18 | 23.29 | -1.46 | -5.90% | 23.21 | 24.19 | 129680 | 30576 | 32.00% |
| 2025-06-12 | 22.20 | 24.75 | 2.25 | 10.00% | 21.90 | 24.75 | 160851 | 38482 | 39.70% |
| 2025-06-11 | 22.50 | 22.50 | 0.24 | 1.08% | 22.44 | 23.57 | 73363 | 16809 | 18.11% |
| 2025-06-10 | 22.33 | 22.26 | -0.13 | -0.58% | 21.83 | 22.53 | 11009 | 2441 | 2.72% |
| 2025-06-09 | 22.15 | 22.39 | 0.24 | 1.08% | 22.11 | 22.57 | 12602 | 2814 | 3.11% |