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 | 23.66 | 23.41 | -0.45 | -1.89% | 23.33 | 24.00 | 12792 | 3012 | 1.16% |
| 2025-09-12 | 23.30 | 23.86 | 0.55 | 2.36% | 23.22 | 24.33 | 24019 | 5687 | 2.18% |
| 2025-09-11 | 23.38 | 23.31 | -0.05 | -0.21% | 23.08 | 23.47 | 13594 | 3158 | 1.24% |
| 2025-09-10 | 23.71 | 23.36 | -0.29 | -1.23% | 23.19 | 23.95 | 14463 | 3396 | 1.31% |
| 2025-09-09 | 24.27 | 23.65 | -0.69 | -2.83% | 23.50 | 24.32 | 18928 | 4526 | 1.72% |
| 2025-09-08 | 23.15 | 24.34 | 1.19 | 5.14% | 23.15 | 24.65 | 27633 | 6590 | 2.51% |
| 2025-09-05 | 22.75 | 23.15 | 0.40 | 1.76% | 22.43 | 23.30 | 14026 | 3222 | 1.28% |
| 2025-09-04 | 22.80 | 22.75 | -0.05 | -0.22% | 22.44 | 23.10 | 19533 | 4458 | 1.78% |
| 2025-09-03 | 23.45 | 22.80 | -0.65 | -2.77% | 22.62 | 23.84 | 20437 | 4737 | 1.86% |
| 2025-09-02 | 23.88 | 23.45 | -0.43 | -1.80% | 22.99 | 24.00 | 25264 | 5917 | 2.30% |
| 2025-09-01 | 23.81 | 23.88 | 0.12 | 0.51% | 23.49 | 24.00 | 28123 | 6689 | 2.56% |
| 2025-08-29 | 23.89 | 23.76 | -0.34 | -1.41% | 23.56 | 24.49 | 29348 | 7057 | 2.67% |
| 2025-08-28 | 23.72 | 24.10 | -0.20 | -0.82% | 23.31 | 24.54 | 38335 | 9187 | 3.49% |
| 2025-08-27 | 25.66 | 24.30 | -2.70 | -10.00% | 24.30 | 25.80 | 82151 | 20610 | 7.47% |
| 2025-08-26 | 29.93 | 27.00 | -0.21 | -0.77% | 25.11 | 29.93 | 115918 | 31522 | 10.54% |
| 2025-08-25 | 24.74 | 27.21 | 2.47 | 9.98% | 24.50 | 27.21 | 85554 | 22604 | 7.78% |
| 2025-08-22 | 23.96 | 24.74 | 0.39 | 1.60% | 23.28 | 25.16 | 49933 | 12060 | 4.54% |
| 2025-08-21 | 23.81 | 24.35 | 0.30 | 1.25% | 22.99 | 26.46 | 83660 | 20927 | 7.61% |
| 2025-08-20 | 22.24 | 24.05 | 1.67 | 7.46% | 22.24 | 24.48 | 38534 | 9025 | 3.50% |
| 2025-08-19 | 22.48 | 22.38 | -0.10 | -0.44% | 21.95 | 22.60 | 16863 | 3751 | 1.53% |
| 2025-08-18 | 22.07 | 22.48 | 0.45 | 2.04% | 21.77 | 22.77 | 21722 | 4854 | 1.97% |
| 2025-08-15 | 22.00 | 22.03 | -0.01 | -0.05% | 21.50 | 22.30 | 20189 | 4409 | 1.84% |
| 2025-08-14 | 22.95 | 22.04 | -1.01 | -4.38% | 21.79 | 23.19 | 26350 | 5855 | 2.40% |
| 2025-08-13 | 22.88 | 23.05 | 0.15 | 0.66% | 22.63 | 23.25 | 12093 | 2773 | 1.10% |
| 2025-08-12 | 22.86 | 22.90 | 0.03 | 0.13% | 22.62 | 22.95 | 11004 | 2505 | 1.00% |
| 2025-08-11 | 23.12 | 22.87 | -0.28 | -1.21% | 22.75 | 23.33 | 20257 | 4651 | 1.84% |
| 2025-08-08 | 23.58 | 23.15 | -0.51 | -2.16% | 22.94 | 23.59 | 21541 | 5006 | 1.96% |
| 2025-08-07 | 22.61 | 23.66 | 1.23 | 5.48% | 22.03 | 23.93 | 39702 | 9209 | 3.61% |
| 2025-08-06 | 22.38 | 22.43 | 0.05 | 0.22% | 22.12 | 22.54 | 12733 | 2841 | 1.16% |
| 2025-08-05 | 21.70 | 22.38 | 0.69 | 3.18% | 21.70 | 22.44 | 15972 | 3536 | 1.45% |
| 2025-08-04 | 21.43 | 21.69 | 0.09 | 0.42% | 21.35 | 21.92 | 20660 | 4475 | 1.88% |
| 2025-08-01 | 20.84 | 21.60 | 0.76 | 3.65% | 20.75 | 21.60 | 34254 | 7291 | 3.11% |
| 2025-07-31 | 21.00 | 20.84 | -0.20 | -0.95% | 20.47 | 21.13 | 14782 | 3064 | 1.34% |
| 2025-07-30 | 20.80 | 21.04 | 0.07 | 0.33% | 20.74 | 21.10 | 10082 | 2111 | 0.92% |
| 2025-07-29 | 21.29 | 20.97 | -0.25 | -1.18% | 20.50 | 21.29 | 15763 | 3280 | 1.43% |
| 2025-07-28 | 21.28 | 21.22 | 0.16 | 0.76% | 21.00 | 21.39 | 10827 | 2292 | 0.98% |
| 2025-07-25 | 20.90 | 21.06 | 0.12 | 0.57% | 20.80 | 21.15 | 10704 | 2253 | 0.97% |
| 2025-07-24 | 20.91 | 20.94 | 0.03 | 0.14% | 20.71 | 21.19 | 14900 | 3113 | 1.35% |
| 2025-07-23 | 20.99 | 20.91 | -0.15 | -0.71% | 20.85 | 21.48 | 15579 | 3291 | 1.42% |
| 2025-07-22 | 20.99 | 21.06 | 0.18 | 0.86% | 20.55 | 21.20 | 18458 | 3846 | 1.68% |
| 2025-07-21 | 20.82 | 20.88 | 0.20 | 0.97% | 20.65 | 21.08 | 9496 | 1980 | 0.86% |
| 2025-07-18 | 20.59 | 20.68 | 0.17 | 0.83% | 20.42 | 20.72 | 9308 | 1914 | 0.85% |
| 2025-07-17 | 20.79 | 20.51 | -0.28 | -1.35% | 20.40 | 20.86 | 9084 | 1870 | 0.83% |
| 2025-07-16 | 20.74 | 20.79 | 0.18 | 0.87% | 20.50 | 20.91 | 9833 | 2036 | 0.89% |
| 2025-07-15 | 20.86 | 20.61 | -0.19 | -0.91% | 20.31 | 20.90 | 10986 | 2261 | 1.00% |
| 2025-07-14 | 20.70 | 20.80 | 0.00 | 0.00% | 20.54 | 20.99 | 15164 | 3163 | 1.38% |
| 2025-07-11 | 21.10 | 20.80 | -0.17 | -0.81% | 20.56 | 21.13 | 13082 | 2714 | 1.19% |
| 2025-07-10 | 20.82 | 20.97 | 0.21 | 1.01% | 20.66 | 21.30 | 20432 | 4283 | 1.86% |
| 2025-07-09 | 21.33 | 20.76 | -0.51 | -2.40% | 20.74 | 21.49 | 13362 | 2820 | 1.21% |
| 2025-07-08 | 21.20 | 21.27 | 0.14 | 0.66% | 20.96 | 21.34 | 10632 | 2247 | 0.97% |
| 2025-07-07 | 20.25 | 21.13 | 0.60 | 2.92% | 20.25 | 21.26 | 22657 | 4739 | 2.06% |
| 2025-07-04 | 21.14 | 20.53 | -0.78 | -3.66% | 20.20 | 21.27 | 26713 | 5514 | 2.43% |
| 2025-07-03 | 21.08 | 21.31 | 0.37 | 1.77% | 20.51 | 21.44 | 37409 | 7878 | 3.40% |
| 2025-07-02 | 21.50 | 20.94 | -0.45 | -2.10% | 20.82 | 21.60 | 13864 | 2928 | 1.26% |
| 2025-07-01 | 20.88 | 21.39 | 0.12 | 0.56% | 20.80 | 21.79 | 30714 | 6587 | 2.79% |
| 2025-06-30 | 21.42 | 21.27 | -0.08 | -0.37% | 20.34 | 23.09 | 77311 | 16822 | 7.03% |
| 2025-06-27 | 21.18 | 21.35 | 0.17 | 0.80% | 21.02 | 21.39 | 10442 | 2217 | 0.95% |
| 2025-06-26 | 21.38 | 21.18 | -0.21 | -0.98% | 21.10 | 21.70 | 9322 | 1985 | 0.85% |
| 2025-06-25 | 21.78 | 21.39 | -0.49 | -2.24% | 21.16 | 21.92 | 21780 | 4687 | 1.98% |
| 2025-06-24 | 20.95 | 21.88 | 0.82 | 3.89% | 20.68 | 21.88 | 34022 | 7311 | 3.09% |
| 2025-06-23 | 19.75 | 21.06 | 1.07 | 5.35% | 19.75 | 21.21 | 23873 | 4902 | 2.17% |
| 2025-06-20 | 20.07 | 19.99 | 0.02 | 0.10% | 19.70 | 20.56 | 24552 | 4922 | 2.23% |
| 2025-06-19 | 20.47 | 19.97 | -0.61 | -2.96% | 19.80 | 20.66 | 17918 | 3598 | 1.63% |
| 2025-06-18 | 20.70 | 20.99 | 0.19 | 0.91% | 19.86 | 21.25 | 30074 | 6241 | 2.73% |
| 2025-06-17 | 21.28 | 20.80 | -0.59 | -2.76% | 20.69 | 21.62 | 21308 | 4463 | 1.94% |
| 2025-06-16 | 21.71 | 21.39 | -0.68 | -3.08% | 21.11 | 22.19 | 29994 | 6490 | 2.73% |
| 2025-06-13 | 21.19 | 22.07 | 0.88 | 4.15% | 21.01 | 22.44 | 42850 | 9335 | 3.90% |
| 2025-06-12 | 20.69 | 21.19 | 0.49 | 2.37% | 20.45 | 21.47 | 37148 | 7801 | 3.38% |
| 2025-06-11 | 20.80 | 20.70 | -0.15 | -0.72% | 20.36 | 21.98 | 41581 | 8681 | 3.78% |
| 2025-06-10 | 20.79 | 20.85 | 0.25 | 1.21% | 20.38 | 20.91 | 39513 | 8191 | 3.59% |
| 2025-06-09 | 19.99 | 20.60 | 0.74 | 3.73% | 19.80 | 20.68 | 34952 | 7102 | 3.18% |