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 | 23.24 | 22.95 | -0.40 | -1.71% | 22.84 | 23.39 | 32957 | 7577 | 0.83% |
| 2025-09-12 | 22.99 | 23.35 | 0.46 | 2.01% | 22.60 | 23.45 | 47450 | 10949 | 1.19% |
| 2025-09-11 | 22.60 | 22.89 | 0.20 | 0.88% | 22.01 | 22.98 | 34369 | 7770 | 0.86% |
| 2025-09-10 | 22.80 | 22.69 | -0.19 | -0.83% | 22.62 | 23.25 | 25569 | 5838 | 0.64% |
| 2025-09-09 | 23.50 | 22.88 | -0.69 | -2.93% | 22.83 | 23.51 | 25683 | 5935 | 0.65% |
| 2025-09-08 | 23.19 | 23.57 | 0.38 | 1.64% | 22.94 | 23.64 | 30562 | 7138 | 0.77% |
| 2025-09-05 | 22.78 | 23.19 | 0.40 | 1.76% | 22.71 | 23.33 | 29358 | 6756 | 0.74% |
| 2025-09-04 | 23.29 | 22.79 | -0.44 | -1.89% | 22.43 | 23.60 | 31815 | 7352 | 0.80% |
| 2025-09-03 | 23.69 | 23.23 | -0.59 | -2.48% | 23.14 | 23.96 | 36065 | 8477 | 0.91% |
| 2025-09-02 | 24.35 | 23.82 | -0.55 | -2.26% | 23.59 | 24.61 | 35393 | 8487 | 0.89% |
| 2025-09-01 | 24.12 | 24.37 | -0.03 | -0.12% | 24.05 | 24.61 | 34771 | 8467 | 0.87% |
| 2025-08-29 | 24.47 | 24.40 | -0.05 | -0.20% | 24.04 | 24.70 | 33157 | 8059 | 0.83% |
| 2025-08-28 | 25.00 | 24.45 | -0.38 | -1.53% | 23.66 | 25.09 | 43331 | 10564 | 1.09% |
| 2025-08-27 | 25.60 | 24.83 | -0.80 | -3.12% | 24.75 | 25.90 | 39992 | 10158 | 1.01% |
| 2025-08-26 | 25.60 | 25.63 | -0.23 | -0.89% | 25.50 | 26.36 | 36612 | 9470 | 0.92% |
| 2025-08-25 | 25.83 | 25.86 | -0.09 | -0.35% | 25.59 | 26.24 | 42819 | 11097 | 1.08% |
| 2025-08-22 | 25.30 | 25.95 | 0.54 | 2.13% | 25.30 | 26.06 | 30794 | 7956 | 0.77% |
| 2025-08-21 | 25.47 | 25.41 | -0.08 | -0.31% | 25.22 | 25.92 | 26714 | 6814 | 0.67% |
| 2025-08-20 | 25.82 | 25.49 | -0.40 | -1.54% | 24.87 | 25.84 | 34539 | 8737 | 0.87% |
| 2025-08-19 | 26.44 | 25.89 | -0.14 | -0.54% | 25.81 | 26.44 | 32515 | 8451 | 0.82% |
| 2025-08-18 | 26.17 | 26.03 | 0.50 | 1.96% | 25.70 | 26.77 | 45034 | 11828 | 1.13% |
| 2025-08-15 | 25.40 | 25.53 | 0.13 | 0.51% | 25.06 | 25.73 | 27755 | 7054 | 0.70% |
| 2025-08-14 | 26.22 | 25.40 | -0.71 | -2.72% | 25.35 | 26.29 | 35252 | 9110 | 0.89% |
| 2025-08-13 | 25.73 | 26.11 | 0.38 | 1.48% | 25.53 | 26.23 | 31693 | 8215 | 0.80% |
| 2025-08-12 | 25.58 | 25.73 | 0.15 | 0.59% | 25.42 | 26.05 | 28334 | 7269 | 0.71% |
| 2025-08-11 | 24.68 | 25.58 | 0.87 | 3.52% | 24.51 | 25.99 | 45777 | 11629 | 1.15% |
| 2025-08-08 | 24.85 | 24.71 | -0.14 | -0.56% | 24.39 | 25.05 | 27688 | 6844 | 0.70% |
| 2025-08-07 | 25.05 | 24.85 | -0.30 | -1.19% | 24.83 | 25.56 | 27691 | 6960 | 0.70% |
| 2025-08-06 | 24.91 | 25.15 | 0.04 | 0.16% | 24.90 | 25.29 | 28669 | 7193 | 0.72% |
| 2025-08-05 | 25.16 | 25.11 | -0.08 | -0.32% | 24.73 | 25.34 | 29495 | 7388 | 0.74% |
| 2025-08-04 | 24.94 | 25.19 | 0.16 | 0.64% | 24.33 | 25.29 | 31369 | 7766 | 0.79% |
| 2025-08-01 | 25.10 | 25.03 | -0.05 | -0.20% | 24.84 | 25.50 | 36979 | 9276 | 0.93% |
| 2025-07-31 | 25.37 | 25.08 | -0.31 | -1.22% | 24.80 | 25.87 | 45089 | 11433 | 1.13% |
| 2025-07-30 | 26.20 | 25.39 | -1.05 | -3.97% | 25.15 | 26.30 | 53007 | 13639 | 1.33% |
| 2025-07-29 | 25.43 | 26.44 | 0.99 | 3.89% | 24.85 | 26.44 | 61993 | 16073 | 1.56% |
| 2025-07-28 | 25.25 | 25.45 | 0.42 | 1.68% | 25.00 | 26.33 | 56466 | 14459 | 1.42% |
| 2025-07-25 | 24.84 | 25.03 | 0.23 | 0.93% | 24.55 | 25.30 | 37714 | 9421 | 0.95% |
| 2025-07-24 | 24.55 | 24.80 | 0.78 | 3.25% | 24.42 | 25.77 | 58116 | 14523 | 1.46% |
| 2025-07-23 | 23.80 | 24.02 | 0.18 | 0.76% | 23.71 | 24.38 | 32539 | 7845 | 0.82% |
| 2025-07-22 | 24.04 | 23.84 | -0.24 | -1.00% | 23.74 | 24.32 | 25173 | 6029 | 0.63% |
| 2025-07-21 | 24.15 | 24.08 | -0.03 | -0.12% | 23.76 | 24.25 | 24543 | 5897 | 0.62% |
| 2025-07-18 | 24.00 | 24.11 | 0.25 | 1.05% | 23.58 | 24.20 | 25238 | 6024 | 0.63% |
| 2025-07-17 | 23.59 | 23.86 | 0.34 | 1.45% | 23.42 | 23.96 | 25985 | 6164 | 0.65% |
| 2025-07-16 | 23.61 | 23.52 | -0.09 | -0.38% | 23.23 | 23.66 | 17141 | 4018 | 0.43% |
| 2025-07-15 | 23.26 | 23.61 | 0.33 | 1.42% | 23.23 | 23.80 | 25618 | 6022 | 0.64% |
| 2025-07-14 | 23.31 | 23.28 | -0.15 | -0.64% | 23.08 | 23.46 | 18843 | 4377 | 0.47% |
| 2025-07-11 | 22.81 | 23.43 | 0.71 | 3.13% | 22.63 | 23.65 | 35512 | 8281 | 0.89% |
| 2025-07-10 | 22.31 | 22.72 | 0.40 | 1.79% | 22.21 | 23.07 | 24254 | 5512 | 0.61% |
| 2025-07-09 | 22.54 | 22.32 | -0.17 | -0.76% | 22.29 | 22.68 | 15412 | 3459 | 0.39% |
| 2025-07-08 | 22.55 | 22.49 | -0.06 | -0.27% | 22.36 | 23.08 | 29702 | 6713 | 0.75% |
| 2025-07-07 | 22.75 | 22.55 | -0.20 | -0.88% | 22.46 | 22.90 | 10990 | 2482 | 0.28% |
| 2025-07-04 | 22.71 | 22.75 | -0.03 | -0.13% | 22.50 | 23.00 | 18785 | 4278 | 0.47% |
| 2025-07-03 | 22.45 | 22.78 | 0.39 | 1.74% | 22.31 | 23.09 | 19452 | 4440 | 0.49% |
| 2025-07-02 | 22.67 | 22.39 | -0.30 | -1.32% | 22.27 | 22.80 | 13053 | 2927 | 0.33% |
| 2025-07-01 | 22.49 | 22.69 | 0.06 | 0.27% | 22.39 | 22.77 | 14540 | 3285 | 0.37% |
| 2025-06-30 | 21.93 | 22.63 | 0.75 | 3.43% | 21.76 | 22.85 | 22528 | 5048 | 0.57% |
| 2025-06-27 | 22.08 | 21.88 | -0.07 | -0.32% | 21.88 | 22.18 | 10639 | 2340 | 0.27% |
| 2025-06-26 | 22.27 | 21.95 | -0.21 | -0.95% | 21.91 | 22.27 | 12681 | 2792 | 0.32% |
| 2025-06-25 | 22.05 | 22.16 | 0.05 | 0.23% | 21.66 | 22.26 | 15257 | 3354 | 0.38% |
| 2025-06-24 | 21.65 | 22.11 | 0.47 | 2.17% | 21.65 | 22.14 | 13962 | 3058 | 0.35% |
| 2025-06-23 | 21.28 | 21.64 | 0.31 | 1.45% | 21.18 | 21.83 | 13823 | 2981 | 0.35% |
| 2025-06-20 | 21.26 | 21.33 | 0.15 | 0.71% | 21.12 | 21.44 | 11564 | 2466 | 0.29% |
| 2025-06-19 | 21.54 | 21.18 | -0.48 | -2.22% | 21.11 | 21.76 | 14853 | 3171 | 0.37% |
| 2025-06-18 | 21.85 | 21.66 | -0.28 | -1.28% | 21.50 | 21.90 | 14226 | 3081 | 0.36% |
| 2025-06-17 | 22.48 | 21.94 | -0.48 | -2.14% | 21.80 | 22.84 | 27041 | 5983 | 0.68% |
| 2025-06-16 | 22.49 | 22.42 | -0.29 | -1.28% | 22.17 | 22.78 | 19727 | 4434 | 0.50% |
| 2025-06-13 | 22.89 | 22.71 | -0.27 | -1.17% | 21.99 | 22.97 | 45299 | 10143 | 1.14% |
| 2025-06-12 | 22.90 | 22.98 | 0.20 | 0.88% | 22.52 | 23.18 | 27072 | 6194 | 0.68% |
| 2025-06-11 | 22.95 | 22.78 | -0.10 | -0.44% | 22.68 | 23.15 | 26594 | 6080 | 0.67% |
| 2025-06-10 | 23.20 | 22.88 | -0.36 | -1.55% | 22.47 | 23.48 | 30539 | 7016 | 0.77% |
| 2025-06-09 | 22.10 | 23.24 | 1.21 | 5.49% | 22.07 | 23.75 | 42306 | 9799 | 1.06% |