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 | 22.97 | 22.78 | -0.18 | -0.78% | 22.65 | 23.03 | 30938 | 7047 | 1.03% |
| 2025-09-15 | 23.08 | 22.96 | -0.12 | -0.52% | 22.92 | 23.18 | 31723 | 7296 | 1.05% |
| 2025-09-12 | 23.36 | 23.08 | -0.29 | -1.24% | 23.00 | 23.43 | 42967 | 9934 | 1.42% |
| 2025-09-11 | 23.39 | 23.37 | -0.05 | -0.21% | 22.88 | 23.39 | 44427 | 10311 | 1.47% |
| 2025-09-10 | 23.61 | 23.42 | -0.31 | -1.31% | 23.38 | 24.02 | 44267 | 10443 | 1.47% |
| 2025-09-09 | 24.20 | 23.73 | -0.46 | -1.90% | 23.59 | 24.37 | 62612 | 14999 | 2.08% |
| 2025-09-08 | 23.78 | 24.19 | 0.61 | 2.59% | 23.68 | 25.10 | 118062 | 28597 | 3.91% |
| 2025-09-05 | 23.10 | 23.58 | 0.48 | 2.08% | 22.85 | 23.68 | 72709 | 17008 | 2.41% |
| 2025-09-04 | 23.04 | 23.10 | 0.09 | 0.39% | 22.68 | 23.60 | 81103 | 18783 | 2.69% |
| 2025-09-03 | 22.92 | 23.01 | 0.03 | 0.13% | 22.62 | 23.24 | 61410 | 14050 | 2.04% |
| 2025-09-02 | 23.11 | 22.98 | -0.11 | -0.48% | 22.62 | 23.37 | 63543 | 14592 | 2.11% |
| 2025-09-01 | 23.58 | 23.09 | -0.40 | -1.70% | 23.03 | 23.58 | 63375 | 14709 | 2.10% |
| 2025-08-29 | 23.24 | 23.49 | 0.22 | 0.95% | 23.10 | 23.77 | 77576 | 18188 | 2.57% |
| 2025-08-28 | 23.10 | 23.27 | 0.11 | 0.47% | 22.75 | 23.49 | 75282 | 17434 | 2.50% |
| 2025-08-27 | 23.22 | 23.16 | -0.10 | -0.43% | 23.14 | 23.86 | 81342 | 19106 | 2.70% |
| 2025-08-26 | 23.31 | 23.26 | -0.06 | -0.26% | 23.09 | 23.46 | 41971 | 9768 | 1.39% |
| 2025-08-25 | 23.12 | 23.32 | 0.20 | 0.87% | 23.08 | 23.50 | 65558 | 15262 | 2.17% |
| 2025-08-22 | 23.18 | 23.12 | -0.06 | -0.26% | 22.94 | 23.23 | 48747 | 11251 | 1.62% |
| 2025-08-21 | 23.50 | 23.18 | 0.11 | 0.48% | 23.08 | 23.53 | 77670 | 18103 | 2.57% |
| 2025-08-20 | 22.91 | 23.07 | 0.15 | 0.65% | 22.49 | 23.07 | 78588 | 17917 | 2.60% |
| 2025-08-19 | 23.45 | 22.92 | -0.42 | -1.80% | 22.91 | 23.62 | 82123 | 19023 | 2.72% |
| 2025-08-18 | 23.38 | 23.34 | -0.03 | -0.13% | 23.22 | 23.55 | 76089 | 17786 | 2.52% |
| 2025-08-15 | 23.08 | 23.37 | 0.21 | 0.91% | 23.02 | 23.45 | 63549 | 14795 | 2.11% |
| 2025-08-14 | 23.33 | 23.16 | -0.17 | -0.73% | 23.12 | 23.55 | 50668 | 11808 | 1.68% |
| 2025-08-13 | 23.10 | 23.33 | 0.23 | 1.00% | 22.96 | 23.48 | 67920 | 15784 | 2.25% |
| 2025-08-12 | 23.32 | 23.10 | -0.22 | -0.94% | 23.06 | 23.40 | 50559 | 11724 | 1.68% |
| 2025-08-11 | 23.07 | 23.32 | 0.24 | 1.04% | 23.00 | 23.63 | 82684 | 19260 | 2.74% |
| 2025-08-08 | 23.25 | 23.08 | -0.20 | -0.86% | 22.90 | 23.35 | 56201 | 12988 | 1.86% |
| 2025-08-07 | 23.29 | 23.28 | 0.17 | 0.74% | 23.16 | 23.43 | 77102 | 17951 | 2.56% |
| 2025-08-06 | 23.62 | 23.11 | -0.60 | -2.53% | 23.10 | 23.77 | 128900 | 30042 | 4.27% |
| 2025-08-05 | 24.20 | 23.71 | -0.58 | -2.39% | 23.61 | 24.21 | 129725 | 30932 | 4.30% |
| 2025-08-04 | 23.38 | 24.29 | 0.79 | 3.36% | 23.28 | 24.42 | 167417 | 40211 | 5.55% |
| 2025-08-01 | 23.66 | 23.50 | 0.25 | 1.08% | 23.24 | 24.09 | 179507 | 42580 | 5.95% |
| 2025-07-31 | 23.83 | 23.25 | -0.43 | -1.82% | 22.93 | 24.01 | 259346 | 60607 | 8.60% |
| 2025-07-30 | 22.18 | 23.68 | 2.15 | 9.99% | 22.18 | 23.68 | 159978 | 37496 | 5.30% |
| 2025-07-29 | 21.43 | 21.53 | 0.17 | 0.80% | 21.23 | 21.55 | 39077 | 8385 | 1.30% |
| 2025-07-28 | 21.38 | 21.36 | -0.09 | -0.42% | 21.33 | 21.55 | 33675 | 7215 | 1.12% |
| 2025-07-25 | 21.27 | 21.45 | 0.24 | 1.13% | 21.11 | 21.58 | 39093 | 8382 | 1.30% |
| 2025-07-24 | 21.10 | 21.21 | 0.14 | 0.66% | 21.00 | 21.35 | 32060 | 6780 | 1.06% |
| 2025-07-23 | 21.07 | 21.07 | -0.05 | -0.24% | 21.01 | 21.28 | 32376 | 6850 | 1.07% |
| 2025-07-22 | 20.90 | 21.12 | 0.24 | 1.15% | 20.90 | 21.18 | 38437 | 8104 | 1.27% |
| 2025-07-21 | 20.77 | 20.88 | 0.02 | 0.10% | 20.74 | 20.92 | 27253 | 5687 | 0.90% |
| 2025-07-18 | 20.87 | 20.86 | 0.01 | 0.05% | 20.52 | 20.93 | 29825 | 6175 | 0.99% |
| 2025-07-17 | 20.85 | 20.85 | 0.00 | 0.00% | 20.84 | 21.01 | 22323 | 4668 | 0.74% |
| 2025-07-16 | 20.57 | 20.85 | 0.18 | 0.87% | 20.57 | 20.87 | 22871 | 4750 | 0.76% |
| 2025-07-15 | 20.77 | 20.67 | -0.01 | -0.05% | 20.46 | 20.78 | 20674 | 4258 | 0.69% |
| 2025-07-14 | 20.55 | 20.68 | 0.04 | 0.19% | 20.50 | 20.82 | 28305 | 5851 | 0.94% |
| 2025-07-11 | 20.72 | 20.64 | -0.07 | -0.34% | 20.57 | 20.87 | 30429 | 6304 | 1.01% |
| 2025-07-10 | 20.40 | 20.71 | 0.32 | 1.57% | 20.37 | 20.80 | 37494 | 7729 | 1.24% |
| 2025-07-09 | 20.34 | 20.39 | 0.02 | 0.10% | 20.23 | 20.45 | 21991 | 4474 | 0.73% |
| 2025-07-08 | 20.38 | 20.37 | 0.03 | 0.15% | 20.15 | 20.53 | 38948 | 7908 | 1.29% |
| 2025-07-07 | 20.28 | 20.34 | 0.02 | 0.10% | 20.13 | 20.55 | 25148 | 5098 | 0.83% |
| 2025-07-04 | 20.24 | 20.32 | 0.06 | 0.30% | 20.22 | 20.47 | 23938 | 4873 | 0.79% |
| 2025-07-03 | 19.80 | 20.26 | 0.42 | 2.12% | 19.80 | 20.32 | 42120 | 8493 | 1.40% |
| 2025-07-02 | 19.81 | 19.84 | -0.03 | -0.15% | 19.75 | 20.03 | 30755 | 6110 | 1.02% |
| 2025-07-01 | 19.77 | 19.87 | 0.10 | 0.51% | 19.67 | 19.87 | 31651 | 6254 | 1.05% |
| 2025-06-30 | 19.71 | 19.77 | 0.07 | 0.36% | 19.63 | 19.83 | 30731 | 6057 | 1.02% |
| 2025-06-27 | 19.58 | 19.70 | 0.06 | 0.31% | 19.58 | 19.84 | 22055 | 4352 | 0.73% |
| 2025-06-26 | 19.94 | 19.64 | -0.26 | -1.31% | 19.54 | 19.94 | 35021 | 6874 | 1.16% |
| 2025-06-25 | 19.92 | 19.90 | -0.02 | -0.10% | 19.79 | 19.98 | 25466 | 5061 | 0.84% |
| 2025-06-24 | 19.81 | 19.92 | 0.18 | 0.91% | 19.76 | 20.01 | 26028 | 5175 | 0.86% |
| 2025-06-23 | 19.99 | 19.74 | -0.25 | -1.25% | 19.55 | 19.99 | 31663 | 6240 | 1.05% |
| 2025-06-20 | 19.80 | 19.99 | 0.27 | 1.37% | 19.72 | 20.13 | 23584 | 4705 | 0.78% |
| 2025-06-19 | 19.80 | 19.72 | -0.12 | -0.60% | 19.60 | 19.88 | 23418 | 4611 | 0.78% |
| 2025-06-18 | 20.01 | 19.84 | -0.21 | -1.05% | 19.76 | 20.07 | 24266 | 4818 | 0.80% |
| 2025-06-17 | 20.28 | 20.05 | -0.23 | -1.13% | 20.00 | 20.58 | 27993 | 5656 | 0.93% |
| 2025-06-16 | 20.37 | 20.28 | -0.10 | -0.49% | 20.12 | 20.48 | 29622 | 6017 | 0.98% |
| 2025-06-13 | 20.63 | 20.38 | -0.19 | -0.92% | 20.19 | 20.80 | 46609 | 9545 | 1.54% |
| 2025-06-12 | 20.68 | 21.17 | 0.39 | 1.88% | 20.67 | 21.26 | 58980 | 12432 | 1.95% |
| 2025-06-11 | 20.75 | 20.78 | 0.09 | 0.43% | 20.64 | 20.82 | 26459 | 5487 | 0.88% |
| 2025-06-10 | 20.59 | 20.69 | 0.16 | 0.78% | 20.47 | 20.79 | 38141 | 7872 | 1.26% |
| 2025-06-09 | 20.30 | 20.53 | 0.14 | 0.69% | 20.30 | 20.65 | 25203 | 5177 | 0.84% |