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 | 22.39 | 22.56 | 0.17 | 0.76% | 22.01 | 22.70 | 7268 | 1629 | 0.64% |
| 2025-09-12 | 23.04 | 22.39 | -0.26 | -1.15% | 22.28 | 23.07 | 7016 | 1582 | 0.62% |
| 2025-09-11 | 22.17 | 22.65 | 0.37 | 1.66% | 21.92 | 22.79 | 7655 | 1716 | 0.68% |
| 2025-09-10 | 23.13 | 22.28 | -0.74 | -3.21% | 22.28 | 23.13 | 12032 | 2714 | 1.06% |
| 2025-09-09 | 23.35 | 23.02 | 0.57 | 2.54% | 22.12 | 23.72 | 22557 | 5199 | 2.00% |
| 2025-09-08 | 21.46 | 22.45 | 1.25 | 5.90% | 20.85 | 22.46 | 15677 | 3418 | 1.39% |
| 2025-09-05 | 21.19 | 21.20 | 0.21 | 1.00% | 20.51 | 21.55 | 19095 | 3998 | 1.69% |
| 2025-09-04 | 21.41 | 20.99 | -0.34 | -1.59% | 20.84 | 21.57 | 12365 | 2624 | 1.09% |
| 2025-09-03 | 21.72 | 21.33 | -0.30 | -1.39% | 21.16 | 21.96 | 11270 | 2424 | 1.00% |
| 2025-09-02 | 21.86 | 21.63 | -0.23 | -1.05% | 21.25 | 22.37 | 17504 | 3785 | 1.55% |
| 2025-09-01 | 22.85 | 21.86 | -0.37 | -1.66% | 21.83 | 22.95 | 17162 | 3825 | 1.52% |
| 2025-08-29 | 23.18 | 22.23 | -0.73 | -3.18% | 22.20 | 23.18 | 11142 | 2515 | 0.99% |
| 2025-08-28 | 22.30 | 22.96 | 0.64 | 2.87% | 22.00 | 23.27 | 20925 | 4731 | 1.85% |
| 2025-08-27 | 23.76 | 22.32 | -1.33 | -5.62% | 22.30 | 23.85 | 28749 | 6622 | 2.54% |
| 2025-08-26 | 24.42 | 23.65 | -0.72 | -2.95% | 23.65 | 24.49 | 12229 | 2942 | 1.08% |
| 2025-08-25 | 24.88 | 24.37 | 0.02 | 0.08% | 24.09 | 25.09 | 12948 | 3176 | 1.15% |
| 2025-08-22 | 25.00 | 24.35 | -0.65 | -2.60% | 24.27 | 25.00 | 15523 | 3820 | 1.37% |
| 2025-08-21 | 25.27 | 25.00 | -0.17 | -0.68% | 24.39 | 25.39 | 11466 | 2847 | 1.01% |
| 2025-08-20 | 25.05 | 25.17 | -0.33 | -1.29% | 24.71 | 25.69 | 12759 | 3195 | 1.13% |
| 2025-08-19 | 25.30 | 25.50 | 0.20 | 0.79% | 25.21 | 25.90 | 13123 | 3351 | 1.16% |
| 2025-08-18 | 25.23 | 25.30 | 0.10 | 0.40% | 24.51 | 25.65 | 13708 | 3475 | 1.21% |
| 2025-08-15 | 25.03 | 25.20 | 0.23 | 0.92% | 24.78 | 25.68 | 10878 | 2740 | 0.96% |
| 2025-08-14 | 25.51 | 24.97 | -0.59 | -2.31% | 24.86 | 25.77 | 8787 | 2218 | 0.78% |
| 2025-08-13 | 24.86 | 25.56 | 0.45 | 1.79% | 24.86 | 25.63 | 9122 | 2297 | 0.81% |
| 2025-08-12 | 25.48 | 25.11 | -0.34 | -1.34% | 24.83 | 25.48 | 9121 | 2286 | 0.81% |
| 2025-08-11 | 26.13 | 25.45 | -0.34 | -1.32% | 25.18 | 26.13 | 11197 | 2843 | 0.99% |
| 2025-08-08 | 25.28 | 25.79 | 0.62 | 2.46% | 24.93 | 26.10 | 13838 | 3535 | 1.22% |
| 2025-08-07 | 25.25 | 25.17 | 0.05 | 0.20% | 24.88 | 25.75 | 11264 | 2833 | 1.00% |
| 2025-08-06 | 24.65 | 25.12 | 0.24 | 0.96% | 24.47 | 25.22 | 10551 | 2630 | 0.93% |
| 2025-08-05 | 24.26 | 24.88 | 0.55 | 2.26% | 24.15 | 25.98 | 28070 | 7077 | 2.48% |
| 2025-08-04 | 22.99 | 24.33 | 1.37 | 5.97% | 22.55 | 24.45 | 21559 | 5094 | 1.91% |
| 2025-08-01 | 22.88 | 22.96 | 0.21 | 0.92% | 22.60 | 23.15 | 8022 | 1843 | 0.71% |
| 2025-07-31 | 23.28 | 22.75 | -0.44 | -1.90% | 22.60 | 23.50 | 8971 | 2063 | 0.79% |
| 2025-07-30 | 23.32 | 23.19 | -0.02 | -0.09% | 22.90 | 23.39 | 6959 | 1609 | 0.62% |
| 2025-07-29 | 23.59 | 23.21 | -0.43 | -1.82% | 23.06 | 23.71 | 8412 | 1961 | 0.74% |
| 2025-07-28 | 23.45 | 23.64 | 0.30 | 1.29% | 23.24 | 23.70 | 9486 | 2227 | 0.84% |
| 2025-07-25 | 23.79 | 23.34 | -0.08 | -0.34% | 23.05 | 23.80 | 9043 | 2104 | 0.80% |
| 2025-07-24 | 23.72 | 23.42 | 0.05 | 0.21% | 23.22 | 23.72 | 6688 | 1563 | 0.59% |
| 2025-07-23 | 22.53 | 23.37 | 0.41 | 1.79% | 22.53 | 23.48 | 11073 | 2569 | 0.98% |
| 2025-07-22 | 23.00 | 22.96 | 0.04 | 0.17% | 22.59 | 23.08 | 12610 | 2876 | 1.12% |
| 2025-07-21 | 23.15 | 22.92 | -0.03 | -0.13% | 22.84 | 23.88 | 17899 | 4181 | 1.58% |
| 2025-07-18 | 22.85 | 22.95 | 0.20 | 0.88% | 22.60 | 22.99 | 7527 | 1718 | 0.67% |
| 2025-07-17 | 21.80 | 22.75 | 0.95 | 4.36% | 21.80 | 22.81 | 14662 | 3282 | 1.30% |
| 2025-07-16 | 21.76 | 21.80 | -0.20 | -0.91% | 21.62 | 22.27 | 12533 | 2753 | 1.11% |
| 2025-07-15 | 21.72 | 22.00 | 0.38 | 1.76% | 21.25 | 22.08 | 10157 | 2206 | 0.90% |
| 2025-07-14 | 21.89 | 21.62 | -0.08 | -0.37% | 21.33 | 22.11 | 7777 | 1674 | 0.69% |
| 2025-07-11 | 22.12 | 21.70 | -0.29 | -1.32% | 21.51 | 22.12 | 10244 | 2226 | 0.91% |
| 2025-07-10 | 21.10 | 21.99 | 0.79 | 3.73% | 21.10 | 22.15 | 16577 | 3607 | 1.47% |
| 2025-07-09 | 20.78 | 21.20 | 0.50 | 2.42% | 20.62 | 21.48 | 13617 | 2880 | 1.21% |
| 2025-07-08 | 19.86 | 20.70 | 0.95 | 4.81% | 19.66 | 21.02 | 21025 | 4334 | 1.86% |
| 2025-07-07 | 19.40 | 19.75 | 0.24 | 1.23% | 19.37 | 19.85 | 7083 | 1387 | 0.63% |
| 2025-07-04 | 19.76 | 19.51 | -0.17 | -0.86% | 19.41 | 19.89 | 8155 | 1598 | 0.72% |
| 2025-07-03 | 19.70 | 19.68 | 0.08 | 0.41% | 19.35 | 19.78 | 8715 | 1704 | 0.77% |
| 2025-07-02 | 19.59 | 19.60 | 0.12 | 0.62% | 19.14 | 19.78 | 9632 | 1870 | 0.85% |
| 2025-07-01 | 19.51 | 19.48 | 0.03 | 0.15% | 19.30 | 19.53 | 7533 | 1462 | 0.67% |
| 2025-06-30 | 19.04 | 19.45 | 0.50 | 2.64% | 18.81 | 19.49 | 11041 | 2120 | 0.98% |
| 2025-06-27 | 18.97 | 18.95 | 0.01 | 0.05% | 18.72 | 19.16 | 4749 | 897 | 0.42% |
| 2025-06-26 | 19.13 | 18.94 | -0.09 | -0.47% | 18.83 | 19.19 | 5393 | 1023 | 0.48% |
| 2025-06-25 | 19.19 | 19.03 | 0.02 | 0.11% | 18.50 | 19.19 | 9621 | 1811 | 0.85% |
| 2025-06-24 | 18.76 | 19.01 | 0.06 | 0.32% | 18.70 | 19.10 | 11410 | 2157 | 1.01% |
| 2025-06-23 | 18.37 | 18.95 | 0.32 | 1.72% | 18.37 | 18.95 | 9653 | 1794 | 0.85% |
| 2025-06-20 | 18.65 | 18.63 | 0.14 | 0.76% | 18.26 | 18.85 | 3839 | 713 | 0.34% |
| 2025-06-19 | 18.43 | 18.49 | -0.36 | -1.91% | 18.02 | 18.80 | 12842 | 2355 | 1.14% |
| 2025-06-18 | 18.56 | 18.85 | 0.35 | 1.89% | 18.18 | 18.88 | 7892 | 1471 | 0.70% |
| 2025-06-17 | 19.52 | 18.50 | -0.91 | -4.69% | 18.27 | 19.52 | 20630 | 3873 | 1.83% |
| 2025-06-16 | 19.09 | 19.41 | 0.16 | 0.83% | 18.94 | 19.76 | 20742 | 4014 | 1.84% |
| 2025-06-13 | 19.30 | 19.25 | 0.47 | 2.50% | 18.90 | 20.05 | 28904 | 5595 | 2.56% |
| 2025-06-12 | 18.86 | 18.78 | -0.27 | -1.42% | 18.71 | 19.15 | 9777 | 1847 | 0.87% |
| 2025-06-11 | 19.07 | 19.05 | -0.08 | -0.42% | 18.79 | 19.32 | 9204 | 1750 | 0.81% |
| 2025-06-10 | 19.09 | 19.32 | 0.43 | 2.28% | 18.51 | 19.45 | 18222 | 3474 | 1.61% |
| 2025-06-09 | 18.07 | 18.89 | 0.86 | 4.77% | 18.07 | 19.00 | 18475 | 3454 | 1.63% |