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 | 23.58 | 23.93 | 0.35 | 1.48% | 23.58 | 24.75 | 55598 | 13379 | 4.11% |
| 2025-09-12 | 23.51 | 23.58 | 0.04 | 0.17% | 23.18 | 23.98 | 35391 | 8328 | 2.62% |
| 2025-09-11 | 23.13 | 23.54 | 0.06 | 0.26% | 22.86 | 23.55 | 35442 | 8221 | 2.62% |
| 2025-09-10 | 23.75 | 23.48 | -0.23 | -0.97% | 23.25 | 23.95 | 32581 | 7652 | 2.41% |
| 2025-09-09 | 24.50 | 23.71 | -0.87 | -3.54% | 23.55 | 24.98 | 66627 | 16084 | 4.93% |
| 2025-09-08 | 23.68 | 24.58 | 0.86 | 3.63% | 23.46 | 25.60 | 89363 | 22092 | 6.61% |
| 2025-09-05 | 23.07 | 23.72 | 0.63 | 2.73% | 22.72 | 23.85 | 47751 | 11176 | 3.53% |
| 2025-09-04 | 23.05 | 23.09 | -0.02 | -0.09% | 22.51 | 23.59 | 45641 | 10579 | 3.38% |
| 2025-09-03 | 23.90 | 23.11 | -0.51 | -2.16% | 23.05 | 23.90 | 37168 | 8734 | 2.75% |
| 2025-09-02 | 24.89 | 23.62 | -1.26 | -5.06% | 23.50 | 25.09 | 54775 | 13177 | 4.05% |
| 2025-09-01 | 24.65 | 24.88 | 0.09 | 0.36% | 24.00 | 25.19 | 69349 | 17073 | 5.13% |
| 2025-08-29 | 24.40 | 24.79 | 0.91 | 3.81% | 23.65 | 25.18 | 78993 | 19472 | 5.84% |
| 2025-08-28 | 24.60 | 23.88 | -0.88 | -3.55% | 23.10 | 24.68 | 76277 | 18157 | 5.64% |
| 2025-08-27 | 25.04 | 24.76 | -0.79 | -3.09% | 24.35 | 25.44 | 100296 | 24951 | 7.42% |
| 2025-08-26 | 24.00 | 25.55 | 1.26 | 5.19% | 23.70 | 26.68 | 145668 | 36672 | 10.77% |
| 2025-08-25 | 23.13 | 24.29 | 1.04 | 4.47% | 22.75 | 24.79 | 139698 | 33111 | 10.33% |
| 2025-08-22 | 23.50 | 23.25 | -0.52 | -2.19% | 22.65 | 23.60 | 142798 | 32983 | 10.56% |
| 2025-08-21 | 21.66 | 23.77 | 2.16 | 10.00% | 21.51 | 23.77 | 122864 | 28266 | 9.09% |
| 2025-08-20 | 21.35 | 21.61 | 0.26 | 1.22% | 21.20 | 21.69 | 42539 | 9139 | 3.15% |
| 2025-08-19 | 21.34 | 21.35 | 0.18 | 0.85% | 21.13 | 21.40 | 34738 | 7392 | 2.57% |
| 2025-08-18 | 21.21 | 21.17 | 0.14 | 0.67% | 21.01 | 21.26 | 25926 | 5486 | 1.92% |
| 2025-08-15 | 20.90 | 21.03 | 0.13 | 0.62% | 20.90 | 21.07 | 21099 | 4428 | 1.56% |
| 2025-08-14 | 21.25 | 20.90 | -0.39 | -1.83% | 20.90 | 21.43 | 32103 | 6804 | 2.37% |
| 2025-08-13 | 21.45 | 21.29 | -0.16 | -0.75% | 21.26 | 21.45 | 28172 | 6009 | 2.08% |
| 2025-08-12 | 21.54 | 21.45 | -0.04 | -0.19% | 21.33 | 21.58 | 27937 | 5981 | 2.07% |
| 2025-08-11 | 21.40 | 21.49 | 0.11 | 0.51% | 21.22 | 21.55 | 35169 | 7530 | 2.60% |
| 2025-08-08 | 21.13 | 21.38 | 0.25 | 1.18% | 20.86 | 21.39 | 43915 | 9294 | 3.25% |
| 2025-08-07 | 21.31 | 21.13 | -0.19 | -0.89% | 21.11 | 21.40 | 35241 | 7468 | 2.61% |
| 2025-08-06 | 21.30 | 21.32 | 0.02 | 0.09% | 21.18 | 21.37 | 28586 | 6082 | 2.11% |
| 2025-08-05 | 21.26 | 21.30 | 0.05 | 0.24% | 21.17 | 21.34 | 28518 | 6060 | 2.11% |
| 2025-08-04 | 21.17 | 21.25 | -0.05 | -0.23% | 20.99 | 21.34 | 34896 | 7400 | 2.58% |
| 2025-08-01 | 21.51 | 21.30 | 0.04 | 0.19% | 21.21 | 21.63 | 34710 | 7415 | 2.57% |
| 2025-07-31 | 21.60 | 21.26 | -0.38 | -1.76% | 21.25 | 21.78 | 50078 | 10778 | 3.70% |
| 2025-07-30 | 22.03 | 21.64 | -0.39 | -1.77% | 21.50 | 22.03 | 58881 | 12800 | 4.36% |
| 2025-07-29 | 22.07 | 22.03 | -0.27 | -1.21% | 21.70 | 22.23 | 70937 | 15529 | 5.25% |
| 2025-07-28 | 22.06 | 22.30 | 0.00 | 0.00% | 21.85 | 22.53 | 76992 | 17110 | 5.69% |
| 2025-07-25 | 23.00 | 22.30 | -1.02 | -4.37% | 22.24 | 23.46 | 124004 | 28223 | 9.17% |
| 2025-07-24 | 23.20 | 23.32 | -2.39 | -9.30% | 23.14 | 24.80 | 192930 | 45409 | 14.27% |
| 2025-07-23 | 31.10 | 25.71 | -2.56 | -9.06% | 25.44 | 31.10 | 280469 | 73599 | 20.74% |
| 2025-07-22 | 28.27 | 28.27 | 2.57 | 10.00% | 28.27 | 28.27 | 14098 | 3985 | 1.04% |
| 2025-07-21 | 25.70 | 25.70 | 2.34 | 10.02% | 25.70 | 25.70 | 15726 | 4041 | 1.16% |
| 2025-07-18 | 23.36 | 23.36 | 2.12 | 9.98% | 23.36 | 23.36 | 19924 | 4654 | 1.47% |
| 2025-07-17 | 19.32 | 21.24 | 1.93 | 9.99% | 19.25 | 21.24 | 95423 | 20134 | 7.06% |
| 2025-07-16 | 18.99 | 19.31 | 0.30 | 1.58% | 18.93 | 19.39 | 31420 | 6056 | 2.32% |
| 2025-07-15 | 19.30 | 19.01 | -0.29 | -1.50% | 18.92 | 19.30 | 24550 | 4679 | 1.82% |
| 2025-07-14 | 19.30 | 19.30 | 0.15 | 0.78% | 18.99 | 19.32 | 24721 | 4745 | 1.83% |
| 2025-07-11 | 19.21 | 19.15 | -0.20 | -1.03% | 18.81 | 19.27 | 44546 | 8471 | 3.29% |
| 2025-07-10 | 19.80 | 19.35 | 0.07 | 0.36% | 19.30 | 19.98 | 50874 | 9917 | 3.76% |
| 2025-07-09 | 19.53 | 19.28 | -0.26 | -1.33% | 19.22 | 19.60 | 26838 | 5210 | 1.99% |
| 2025-07-08 | 19.47 | 19.54 | 0.07 | 0.36% | 19.35 | 19.54 | 27061 | 5259 | 2.00% |
| 2025-07-07 | 19.20 | 19.47 | 0.24 | 1.25% | 19.14 | 19.66 | 40993 | 7987 | 3.03% |
| 2025-07-04 | 19.80 | 19.23 | -0.64 | -3.22% | 19.23 | 19.82 | 44948 | 8737 | 3.32% |
| 2025-07-03 | 19.65 | 19.87 | 0.07 | 0.35% | 19.48 | 20.18 | 52143 | 10315 | 3.86% |
| 2025-07-02 | 20.25 | 19.80 | -0.69 | -3.37% | 19.65 | 20.40 | 62757 | 12518 | 4.64% |
| 2025-07-01 | 19.88 | 20.49 | 0.67 | 3.38% | 19.64 | 20.81 | 98306 | 19875 | 7.27% |
| 2025-06-30 | 19.67 | 19.82 | 0.12 | 0.61% | 19.52 | 19.82 | 33639 | 6631 | 2.49% |
| 2025-06-27 | 19.64 | 19.70 | 0.05 | 0.25% | 19.45 | 19.88 | 38303 | 7519 | 2.83% |
| 2025-06-26 | 19.68 | 19.65 | -0.16 | -0.81% | 19.50 | 20.16 | 49780 | 9859 | 3.68% |
| 2025-06-25 | 20.45 | 19.81 | -0.65 | -3.18% | 19.49 | 20.61 | 82798 | 16478 | 6.12% |
| 2025-06-24 | 20.58 | 20.46 | -0.11 | -0.53% | 20.39 | 20.98 | 58826 | 12116 | 4.35% |
| 2025-06-23 | 19.95 | 20.57 | 0.36 | 1.78% | 19.90 | 20.73 | 58349 | 11930 | 4.32% |
| 2025-06-20 | 20.25 | 20.21 | -0.29 | -1.41% | 19.85 | 20.70 | 63824 | 12900 | 4.72% |
| 2025-06-19 | 21.40 | 20.50 | -1.04 | -4.83% | 20.38 | 21.48 | 84398 | 17594 | 6.24% |
| 2025-06-18 | 22.18 | 21.54 | -1.40 | -6.10% | 21.42 | 23.43 | 106605 | 23410 | 7.88% |
| 2025-06-17 | 23.05 | 22.94 | -0.27 | -1.16% | 22.40 | 24.30 | 148605 | 34510 | 10.99% |
| 2025-06-16 | 22.15 | 23.21 | 0.93 | 4.17% | 21.51 | 24.05 | 156311 | 35704 | 11.56% |
| 2025-06-13 | 22.92 | 22.28 | -0.02 | -0.09% | 22.22 | 24.09 | 232767 | 53932 | 17.22% |
| 2025-06-12 | 20.29 | 22.30 | 2.03 | 10.01% | 19.86 | 22.30 | 82992 | 17900 | 6.14% |
| 2025-06-11 | 20.80 | 20.27 | -0.63 | -3.01% | 20.00 | 21.28 | 96581 | 19642 | 7.14% |
| 2025-06-10 | 21.47 | 21.00 | -0.80 | -3.67% | 20.85 | 21.90 | 133628 | 28293 | 9.88% |
| 2025-06-09 | 21.40 | 21.80 | 0.21 | 0.97% | 20.72 | 22.83 | 192181 | 41018 | 14.21% |