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 | 22.95 | 22.94 | 0.13 | 0.57% | 22.63 | 23.00 | 16615 | 3787 | 0.42% |
| 2025-09-15 | 22.98 | 22.81 | -0.24 | -1.04% | 22.71 | 23.05 | 21454 | 4899 | 0.54% |
| 2025-09-12 | 23.07 | 23.05 | -0.06 | -0.26% | 22.92 | 23.29 | 19857 | 4580 | 0.50% |
| 2025-09-11 | 23.10 | 23.11 | -0.11 | -0.47% | 22.36 | 23.14 | 35199 | 8014 | 0.89% |
| 2025-09-10 | 23.34 | 23.22 | -0.27 | -1.15% | 23.18 | 23.69 | 19664 | 4593 | 0.49% |
| 2025-09-09 | 23.69 | 23.49 | -0.16 | -0.68% | 23.38 | 24.35 | 44078 | 10511 | 1.11% |
| 2025-09-08 | 23.15 | 23.65 | 0.52 | 2.25% | 23.13 | 23.80 | 36422 | 8549 | 0.92% |
| 2025-09-05 | 23.01 | 23.13 | 0.10 | 0.43% | 22.60 | 23.16 | 25476 | 5840 | 0.64% |
| 2025-09-04 | 23.00 | 23.03 | 0.10 | 0.44% | 22.69 | 23.60 | 33860 | 7826 | 0.85% |
| 2025-09-03 | 22.97 | 22.93 | 0.00 | 0.00% | 22.70 | 23.18 | 24139 | 5543 | 0.61% |
| 2025-09-02 | 23.26 | 22.93 | -0.31 | -1.33% | 22.68 | 23.31 | 31470 | 7220 | 0.79% |
| 2025-09-01 | 22.92 | 23.24 | 0.04 | 0.17% | 22.92 | 23.43 | 32509 | 7525 | 0.82% |
| 2025-08-29 | 23.29 | 23.20 | -0.11 | -0.47% | 23.00 | 23.46 | 41959 | 9754 | 1.06% |
| 2025-08-28 | 23.11 | 23.31 | 0.09 | 0.39% | 22.61 | 23.39 | 42240 | 9729 | 1.06% |
| 2025-08-27 | 24.09 | 23.22 | -0.65 | -2.72% | 23.18 | 24.41 | 54586 | 12987 | 1.37% |
| 2025-08-26 | 23.83 | 23.87 | -0.01 | -0.04% | 23.79 | 24.05 | 36231 | 8656 | 0.91% |
| 2025-08-25 | 24.03 | 23.88 | -0.10 | -0.42% | 23.71 | 24.29 | 55543 | 13305 | 1.40% |
| 2025-08-22 | 24.29 | 23.98 | -0.17 | -0.70% | 23.84 | 24.30 | 45251 | 10856 | 1.14% |
| 2025-08-21 | 24.58 | 24.15 | -0.54 | -2.19% | 24.07 | 24.79 | 49980 | 12166 | 1.26% |
| 2025-08-20 | 24.63 | 24.69 | -0.34 | -1.36% | 24.00 | 25.13 | 100895 | 24740 | 2.54% |
| 2025-08-19 | 23.92 | 25.03 | 1.09 | 4.55% | 23.90 | 26.33 | 165747 | 42502 | 4.17% |
| 2025-08-18 | 23.94 | 23.94 | 0.02 | 0.08% | 23.74 | 24.10 | 47978 | 11461 | 1.21% |
| 2025-08-15 | 23.70 | 23.92 | 0.22 | 0.93% | 23.50 | 23.97 | 46904 | 11163 | 1.18% |
| 2025-08-14 | 23.66 | 23.70 | 0.06 | 0.25% | 23.45 | 23.90 | 58329 | 13798 | 1.47% |
| 2025-08-13 | 23.38 | 23.64 | 0.37 | 1.59% | 23.11 | 24.10 | 85539 | 20269 | 2.15% |
| 2025-08-12 | 23.75 | 23.27 | -0.34 | -1.44% | 23.15 | 24.05 | 21974 | 5133 | 0.55% |
| 2025-08-11 | 23.32 | 23.61 | 0.23 | 0.98% | 23.04 | 23.88 | 40557 | 9514 | 1.02% |
| 2025-08-08 | 22.78 | 23.38 | 0.58 | 2.54% | 22.41 | 23.57 | 47627 | 10991 | 1.20% |
| 2025-08-07 | 23.35 | 22.80 | -0.65 | -2.77% | 22.71 | 23.50 | 47196 | 10866 | 1.19% |
| 2025-08-06 | 23.41 | 23.45 | -0.01 | -0.04% | 23.39 | 24.30 | 64767 | 15351 | 1.63% |
| 2025-08-05 | 23.61 | 23.46 | -0.23 | -0.97% | 23.21 | 23.89 | 37241 | 8737 | 0.94% |
| 2025-08-04 | 23.81 | 23.69 | -0.27 | -1.13% | 23.13 | 24.03 | 60861 | 14293 | 1.53% |
| 2025-08-01 | 24.03 | 23.96 | -0.14 | -0.58% | 23.81 | 24.48 | 47487 | 11440 | 1.19% |
| 2025-07-31 | 23.80 | 24.10 | 0.11 | 0.46% | 23.79 | 24.79 | 68990 | 16733 | 1.74% |
| 2025-07-30 | 23.60 | 23.99 | 0.28 | 1.18% | 23.50 | 25.05 | 81475 | 19912 | 2.05% |
| 2025-07-29 | 23.59 | 23.71 | 0.30 | 1.28% | 23.23 | 23.96 | 43964 | 10403 | 1.11% |
| 2025-07-28 | 23.52 | 23.41 | -0.10 | -0.43% | 23.38 | 23.97 | 30259 | 7116 | 0.76% |
| 2025-07-25 | 23.79 | 23.51 | -0.36 | -1.51% | 23.48 | 24.25 | 43998 | 10444 | 1.11% |
| 2025-07-24 | 23.51 | 23.87 | 0.43 | 1.83% | 23.42 | 24.97 | 61934 | 14948 | 1.56% |
| 2025-07-23 | 23.60 | 23.44 | -0.59 | -2.46% | 23.38 | 24.48 | 69193 | 16457 | 1.74% |
| 2025-07-22 | 22.77 | 24.03 | 0.79 | 3.40% | 22.77 | 24.79 | 128804 | 30867 | 3.24% |
| 2025-07-21 | 22.88 | 23.24 | 0.34 | 1.48% | 22.37 | 23.84 | 88161 | 20408 | 2.22% |
| 2025-07-18 | 22.35 | 22.90 | 0.61 | 2.74% | 22.01 | 23.08 | 63882 | 14406 | 1.61% |
| 2025-07-17 | 22.44 | 22.29 | -0.21 | -0.93% | 22.02 | 22.59 | 39582 | 8815 | 1.00% |
| 2025-07-16 | 21.74 | 22.50 | 0.72 | 3.31% | 21.66 | 22.59 | 48735 | 10790 | 1.23% |
| 2025-07-15 | 21.68 | 21.78 | 0.08 | 0.37% | 21.42 | 21.82 | 23241 | 5028 | 0.58% |
| 2025-07-14 | 21.58 | 21.70 | 0.10 | 0.46% | 21.46 | 21.90 | 23504 | 5105 | 0.59% |
| 2025-07-11 | 21.37 | 21.60 | 0.25 | 1.17% | 21.35 | 21.74 | 30683 | 6619 | 0.77% |
| 2025-07-10 | 21.28 | 21.35 | 0.05 | 0.23% | 21.14 | 21.46 | 21766 | 4643 | 0.55% |
| 2025-07-09 | 21.35 | 21.30 | -0.04 | -0.19% | 21.10 | 21.48 | 24207 | 5146 | 0.61% |
| 2025-07-08 | 21.48 | 21.34 | -0.05 | -0.23% | 21.23 | 21.74 | 26655 | 5696 | 0.67% |
| 2025-07-07 | 21.71 | 21.39 | -0.47 | -2.15% | 21.35 | 22.05 | 33931 | 7314 | 0.85% |
| 2025-07-04 | 21.52 | 21.86 | 0.29 | 1.34% | 21.52 | 22.19 | 56930 | 12513 | 1.43% |
| 2025-07-03 | 21.04 | 21.57 | 0.53 | 2.52% | 20.97 | 21.69 | 35269 | 7552 | 0.89% |
| 2025-07-02 | 21.25 | 21.04 | -0.21 | -0.99% | 20.89 | 21.69 | 27645 | 5857 | 0.70% |
| 2025-07-01 | 20.85 | 21.25 | 0.35 | 1.67% | 20.75 | 21.29 | 23946 | 5051 | 0.60% |
| 2025-06-30 | 20.75 | 20.90 | 0.22 | 1.06% | 20.61 | 21.16 | 23540 | 4915 | 0.59% |
| 2025-06-27 | 20.79 | 20.68 | 0.01 | 0.05% | 20.61 | 20.89 | 15979 | 3315 | 0.40% |
| 2025-06-26 | 20.84 | 20.67 | -0.17 | -0.82% | 20.52 | 20.84 | 18611 | 3846 | 0.47% |
| 2025-06-25 | 20.71 | 20.84 | 0.13 | 0.63% | 20.49 | 20.86 | 22173 | 4584 | 0.56% |
| 2025-06-24 | 20.54 | 20.71 | 0.26 | 1.27% | 20.49 | 20.73 | 22037 | 4544 | 0.55% |
| 2025-06-23 | 20.41 | 20.45 | -0.04 | -0.20% | 20.18 | 20.55 | 18442 | 3753 | 0.46% |
| 2025-06-20 | 20.52 | 20.49 | 0.08 | 0.39% | 20.41 | 20.61 | 16615 | 3407 | 0.42% |
| 2025-06-19 | 21.14 | 20.70 | -0.39 | -1.85% | 20.63 | 21.20 | 24528 | 5107 | 0.62% |
| 2025-06-18 | 21.32 | 21.09 | -0.32 | -1.49% | 20.99 | 21.36 | 21554 | 4550 | 0.54% |
| 2025-06-17 | 22.00 | 21.41 | -0.42 | -1.92% | 21.30 | 22.22 | 33014 | 7143 | 0.83% |
| 2025-06-16 | 21.78 | 21.83 | 0.00 | 0.00% | 21.55 | 22.15 | 27494 | 6003 | 0.69% |
| 2025-06-13 | 22.35 | 21.83 | -0.48 | -2.15% | 21.62 | 22.41 | 36631 | 8024 | 0.92% |
| 2025-06-12 | 22.00 | 22.31 | 0.31 | 1.41% | 22.00 | 22.61 | 38157 | 8545 | 0.96% |
| 2025-06-11 | 22.38 | 22.00 | -0.42 | -1.87% | 21.97 | 22.60 | 39835 | 8803 | 1.00% |
| 2025-06-10 | 22.49 | 22.42 | 0.32 | 1.45% | 21.89 | 22.60 | 59355 | 13208 | 1.49% |
| 2025-06-09 | 21.05 | 22.10 | 1.03 | 4.89% | 21.05 | 22.97 | 102481 | 22738 | 2.58% |