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 | 23.81 | 23.20 | -0.70 | -2.93% | 23.05 | 24.09 | 24151 | 5644 | 0.84% |
| 2025-09-12 | 23.93 | 23.90 | -0.26 | -1.08% | 23.30 | 24.55 | 17949 | 4288 | 0.62% |
| 2025-09-11 | 23.65 | 24.16 | 0.46 | 1.94% | 22.80 | 24.37 | 20467 | 4886 | 0.71% |
| 2025-09-10 | 23.78 | 23.70 | -0.20 | -0.84% | 23.40 | 24.15 | 14855 | 3517 | 0.52% |
| 2025-09-09 | 24.83 | 23.90 | -1.08 | -4.32% | 23.77 | 25.00 | 29051 | 7047 | 1.01% |
| 2025-09-08 | 23.38 | 24.98 | 1.53 | 6.52% | 23.12 | 25.20 | 44244 | 10855 | 1.53% |
| 2025-09-05 | 23.06 | 23.45 | 0.16 | 0.69% | 22.38 | 23.45 | 25383 | 5829 | 0.88% |
| 2025-09-04 | 23.13 | 23.29 | 0.01 | 0.04% | 21.88 | 23.60 | 62145 | 14225 | 2.15% |
| 2025-09-03 | 22.71 | 23.28 | 0.84 | 3.74% | 22.31 | 23.78 | 40830 | 9548 | 1.42% |
| 2025-09-02 | 23.06 | 22.44 | -0.66 | -2.86% | 22.29 | 23.60 | 35222 | 8047 | 1.22% |
| 2025-09-01 | 23.35 | 23.10 | 0.75 | 3.36% | 22.93 | 24.08 | 51309 | 12045 | 1.78% |
| 2025-08-29 | 21.66 | 22.35 | 0.52 | 2.38% | 21.30 | 22.35 | 22461 | 4933 | 0.78% |
| 2025-08-28 | 22.00 | 21.83 | -0.09 | -0.41% | 21.05 | 22.22 | 30741 | 6633 | 1.07% |
| 2025-08-27 | 22.55 | 21.92 | -0.67 | -2.97% | 21.92 | 23.03 | 23556 | 5318 | 0.82% |
| 2025-08-26 | 22.80 | 22.59 | -0.16 | -0.70% | 22.53 | 23.17 | 22485 | 5120 | 0.78% |
| 2025-08-25 | 22.66 | 22.75 | 0.08 | 0.35% | 22.60 | 23.16 | 25548 | 5830 | 0.89% |
| 2025-08-22 | 23.10 | 22.67 | -0.48 | -2.07% | 22.22 | 23.30 | 40095 | 9068 | 1.39% |
| 2025-08-21 | 23.16 | 23.15 | -0.14 | -0.60% | 22.99 | 23.64 | 26541 | 6188 | 0.92% |
| 2025-08-20 | 23.00 | 23.29 | 0.36 | 1.57% | 22.60 | 23.85 | 33116 | 7681 | 1.15% |
| 2025-08-19 | 23.54 | 22.93 | -0.65 | -2.76% | 22.71 | 24.08 | 34151 | 7954 | 1.18% |
| 2025-08-18 | 23.72 | 23.58 | -0.19 | -0.80% | 23.30 | 23.88 | 31856 | 7489 | 1.10% |
| 2025-08-15 | 23.70 | 23.77 | 0.44 | 1.89% | 23.23 | 23.88 | 27953 | 6580 | 0.97% |
| 2025-08-14 | 24.99 | 23.33 | -1.74 | -6.94% | 23.28 | 25.11 | 38770 | 9282 | 1.34% |
| 2025-08-13 | 24.87 | 25.07 | -0.01 | -0.04% | 24.12 | 25.51 | 34518 | 8543 | 1.20% |
| 2025-08-12 | 24.13 | 25.08 | 1.09 | 4.54% | 23.70 | 25.91 | 46979 | 11793 | 1.63% |
| 2025-08-11 | 22.80 | 23.99 | 1.44 | 6.39% | 22.60 | 24.28 | 39104 | 9198 | 1.36% |
| 2025-08-08 | 22.34 | 22.55 | 0.29 | 1.30% | 21.91 | 22.95 | 26625 | 5985 | 0.92% |
| 2025-08-07 | 21.86 | 22.26 | 0.26 | 1.18% | 21.86 | 22.99 | 29042 | 6522 | 1.01% |
| 2025-08-06 | 22.08 | 22.00 | -0.01 | -0.05% | 21.75 | 22.32 | 20592 | 4525 | 0.71% |
| 2025-08-05 | 21.75 | 22.01 | 0.24 | 1.10% | 21.44 | 22.35 | 26013 | 5694 | 0.90% |
| 2025-08-04 | 21.24 | 21.77 | 0.51 | 2.40% | 20.95 | 22.10 | 33311 | 7205 | 1.15% |
| 2025-08-01 | 22.07 | 21.26 | -0.81 | -3.67% | 21.26 | 22.23 | 31523 | 6819 | 1.09% |
| 2025-07-31 | 22.42 | 22.12 | -0.38 | -1.69% | 21.86 | 23.11 | 30700 | 6879 | 1.06% |
| 2025-07-30 | 22.73 | 22.50 | -0.20 | -0.88% | 22.45 | 23.60 | 31890 | 7327 | 1.11% |
| 2025-07-29 | 22.48 | 22.70 | 0.00 | 0.00% | 21.96 | 22.79 | 30987 | 6952 | 1.07% |
| 2025-07-28 | 22.30 | 22.70 | 0.30 | 1.34% | 21.77 | 23.34 | 51808 | 11678 | 1.80% |
| 2025-07-25 | 20.90 | 22.40 | 1.56 | 7.49% | 20.72 | 23.67 | 57280 | 12783 | 1.99% |
| 2025-07-24 | 19.95 | 20.84 | 0.86 | 4.30% | 19.53 | 20.88 | 33257 | 6725 | 1.15% |
| 2025-07-23 | 19.80 | 19.98 | 0.10 | 0.50% | 19.68 | 20.13 | 18856 | 3744 | 0.65% |
| 2025-07-22 | 19.88 | 19.88 | 0.00 | 0.00% | 19.60 | 20.13 | 21705 | 4314 | 0.75% |
| 2025-07-21 | 19.21 | 19.88 | 0.53 | 2.74% | 19.20 | 20.37 | 35251 | 7039 | 1.22% |
| 2025-07-18 | 19.94 | 19.35 | -0.65 | -3.25% | 18.92 | 19.94 | 37173 | 7177 | 1.29% |
| 2025-07-17 | 19.30 | 20.00 | 0.83 | 4.33% | 19.25 | 20.06 | 32828 | 6509 | 1.14% |
| 2025-07-16 | 18.90 | 19.17 | 0.33 | 1.75% | 18.80 | 19.28 | 24405 | 4657 | 0.85% |
| 2025-07-15 | 18.66 | 18.84 | 0.05 | 0.27% | 18.20 | 18.91 | 27796 | 5149 | 0.96% |
| 2025-07-14 | 18.69 | 18.79 | 0.23 | 1.24% | 18.44 | 18.84 | 21836 | 4072 | 0.76% |
| 2025-07-11 | 18.23 | 18.56 | 0.26 | 1.42% | 18.16 | 18.73 | 17040 | 3138 | 0.59% |
| 2025-07-10 | 18.35 | 18.30 | -0.10 | -0.54% | 18.07 | 18.48 | 16706 | 3049 | 0.58% |
| 2025-07-09 | 18.30 | 18.40 | -0.01 | -0.05% | 18.16 | 18.58 | 18892 | 3482 | 0.65% |
| 2025-07-08 | 18.66 | 18.41 | -0.36 | -1.92% | 18.08 | 19.08 | 31137 | 5720 | 1.08% |
| 2025-07-07 | 18.88 | 18.77 | 0.23 | 1.24% | 18.60 | 19.50 | 28076 | 5346 | 0.97% |
| 2025-07-04 | 18.60 | 18.54 | 0.06 | 0.32% | 18.47 | 18.86 | 15467 | 2879 | 0.54% |
| 2025-07-03 | 18.60 | 18.48 | -0.05 | -0.27% | 18.24 | 18.87 | 20574 | 3808 | 0.71% |
| 2025-07-02 | 18.50 | 18.53 | 0.03 | 0.16% | 18.16 | 18.69 | 17829 | 3281 | 0.62% |
| 2025-07-01 | 18.55 | 18.50 | -0.09 | -0.48% | 18.40 | 19.18 | 25161 | 4696 | 0.87% |
| 2025-06-30 | 17.40 | 18.59 | 1.39 | 8.08% | 16.77 | 18.85 | 48067 | 8602 | 1.67% |
| 2025-06-27 | 16.61 | 17.20 | 0.59 | 3.55% | 16.51 | 17.35 | 22361 | 3792 | 2.82% |
| 2025-06-26 | 16.72 | 16.61 | -0.11 | -0.66% | 16.40 | 16.74 | 18125 | 3004 | 2.29% |
| 2025-06-25 | 16.54 | 16.72 | 0.15 | 0.91% | 16.10 | 16.88 | 32327 | 5342 | 4.08% |
| 2025-06-24 | 16.10 | 16.57 | 0.43 | 2.66% | 16.08 | 16.64 | 16404 | 2704 | 2.07% |
| 2025-06-23 | 16.23 | 16.14 | 0.13 | 0.81% | 15.83 | 16.33 | 13767 | 2227 | 1.74% |
| 2025-06-20 | 15.96 | 16.01 | 0.04 | 0.25% | 15.92 | 16.16 | 11939 | 1914 | 1.51% |
| 2025-06-19 | 16.38 | 15.97 | -0.52 | -3.15% | 15.91 | 16.59 | 17231 | 2786 | 2.17% |
| 2025-06-18 | 16.92 | 16.49 | -0.43 | -2.54% | 16.34 | 16.98 | 15381 | 2536 | 1.94% |
| 2025-06-17 | 17.14 | 16.92 | -0.08 | -0.47% | 16.68 | 17.18 | 21254 | 3588 | 2.68% |
| 2025-06-16 | 16.39 | 17.00 | 0.57 | 3.47% | 16.38 | 17.28 | 25445 | 4323 | 3.21% |
| 2025-06-13 | 17.18 | 16.43 | -0.61 | -3.58% | 16.33 | 17.18 | 21588 | 3582 | 2.72% |
| 2025-06-12 | 17.08 | 17.04 | -0.12 | -0.70% | 16.83 | 17.21 | 17597 | 2989 | 2.22% |
| 2025-06-11 | 17.58 | 17.16 | -0.43 | -2.44% | 17.02 | 17.58 | 27994 | 4810 | 3.53% |
| 2025-06-10 | 16.96 | 17.59 | 0.62 | 3.65% | 16.96 | 18.18 | 51480 | 9113 | 6.49% |
| 2025-06-09 | 16.86 | 16.97 | 0.20 | 1.19% | 16.79 | 17.18 | 18550 | 3163 | 2.34% |