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 | 22.91 | 22.55 | -0.38 | -1.66% | 22.54 | 22.99 | 34393 | 7808 | 0.83% |
| 2025-09-12 | 23.22 | 22.93 | -0.21 | -0.91% | 22.90 | 23.22 | 22196 | 5111 | 0.54% |
| 2025-09-11 | 22.80 | 23.14 | 0.27 | 1.18% | 22.52 | 23.17 | 28403 | 6495 | 0.69% |
| 2025-09-10 | 23.00 | 22.87 | -0.13 | -0.57% | 22.83 | 23.27 | 20637 | 4742 | 0.50% |
| 2025-09-09 | 23.39 | 23.00 | -0.39 | -1.67% | 22.92 | 23.39 | 25740 | 5942 | 0.62% |
| 2025-09-08 | 22.99 | 23.39 | 0.41 | 1.78% | 22.96 | 23.45 | 34140 | 7934 | 0.83% |
| 2025-09-05 | 22.64 | 22.98 | 0.34 | 1.50% | 22.53 | 23.00 | 32827 | 7491 | 0.79% |
| 2025-09-04 | 22.95 | 22.64 | -0.31 | -1.35% | 22.31 | 23.14 | 41398 | 9433 | 1.00% |
| 2025-09-03 | 23.26 | 22.95 | -0.22 | -0.95% | 22.83 | 23.51 | 30101 | 6970 | 0.73% |
| 2025-09-02 | 23.66 | 23.17 | -0.43 | -1.82% | 22.95 | 23.90 | 46026 | 10719 | 1.11% |
| 2025-09-01 | 23.01 | 23.60 | -0.30 | -1.26% | 22.91 | 23.72 | 46167 | 10795 | 1.12% |
| 2025-08-29 | 23.91 | 23.90 | -0.14 | -0.58% | 23.75 | 24.12 | 30760 | 7361 | 0.74% |
| 2025-08-28 | 24.25 | 24.04 | -0.20 | -0.83% | 23.22 | 24.50 | 58642 | 13994 | 1.42% |
| 2025-08-27 | 25.10 | 24.24 | -0.95 | -3.77% | 24.24 | 25.29 | 61046 | 15140 | 1.48% |
| 2025-08-26 | 25.66 | 25.19 | -0.16 | -0.63% | 25.10 | 25.72 | 49242 | 12472 | 1.19% |
| 2025-08-25 | 24.91 | 25.35 | 0.58 | 2.34% | 24.89 | 25.43 | 71755 | 18106 | 1.73% |
| 2025-08-22 | 24.69 | 24.77 | 0.09 | 0.36% | 24.36 | 24.82 | 47724 | 11762 | 1.15% |
| 2025-08-21 | 24.80 | 24.68 | -0.15 | -0.60% | 24.52 | 25.09 | 45383 | 11227 | 1.10% |
| 2025-08-20 | 25.10 | 24.83 | -0.43 | -1.70% | 24.46 | 25.21 | 50838 | 12602 | 1.23% |
| 2025-08-19 | 25.21 | 25.26 | -0.18 | -0.71% | 25.12 | 25.73 | 57408 | 14567 | 1.39% |
| 2025-08-18 | 25.50 | 25.44 | 0.04 | 0.16% | 25.05 | 26.30 | 90161 | 23044 | 2.18% |
| 2025-08-15 | 23.58 | 25.40 | 1.90 | 8.09% | 23.45 | 26.17 | 111858 | 27506 | 2.70% |
| 2025-08-14 | 24.20 | 23.50 | -0.64 | -2.65% | 23.43 | 24.39 | 53220 | 12680 | 1.29% |
| 2025-08-13 | 24.08 | 24.14 | 0.06 | 0.25% | 23.81 | 24.25 | 37869 | 9107 | 0.92% |
| 2025-08-12 | 24.40 | 24.08 | -0.25 | -1.03% | 24.01 | 24.67 | 42293 | 10263 | 1.02% |
| 2025-08-11 | 24.00 | 24.33 | 0.30 | 1.25% | 23.90 | 24.48 | 51692 | 12488 | 1.25% |
| 2025-08-08 | 23.40 | 24.03 | 0.63 | 2.69% | 23.11 | 24.37 | 70647 | 16871 | 1.71% |
| 2025-08-07 | 23.59 | 23.40 | -0.19 | -0.81% | 23.40 | 23.82 | 27551 | 6500 | 0.67% |
| 2025-08-06 | 23.73 | 23.59 | -0.32 | -1.34% | 23.48 | 24.22 | 40213 | 9526 | 0.97% |
| 2025-08-05 | 23.75 | 23.91 | 0.08 | 0.34% | 23.60 | 24.48 | 51625 | 12373 | 1.25% |
| 2025-08-04 | 23.15 | 23.83 | 0.45 | 1.92% | 22.88 | 24.38 | 58263 | 13687 | 1.41% |
| 2025-08-01 | 23.29 | 23.38 | 0.02 | 0.09% | 23.14 | 24.04 | 47961 | 11321 | 1.16% |
| 2025-07-31 | 23.51 | 23.36 | -0.27 | -1.14% | 23.19 | 23.76 | 42535 | 9985 | 1.03% |
| 2025-07-30 | 23.67 | 23.63 | -0.22 | -0.92% | 23.26 | 24.05 | 45615 | 10820 | 1.10% |
| 2025-07-29 | 23.81 | 23.85 | 0.19 | 0.80% | 23.36 | 23.95 | 55096 | 13039 | 1.33% |
| 2025-07-28 | 24.08 | 23.66 | -0.42 | -1.74% | 23.62 | 24.32 | 50168 | 11944 | 1.21% |
| 2025-07-25 | 24.25 | 24.08 | -0.22 | -0.91% | 23.70 | 24.40 | 83534 | 20052 | 2.02% |
| 2025-07-24 | 22.77 | 24.30 | 1.50 | 6.58% | 22.77 | 24.88 | 137326 | 32889 | 3.32% |
| 2025-07-23 | 22.66 | 22.80 | 0.14 | 0.62% | 22.47 | 23.38 | 55398 | 12708 | 1.34% |
| 2025-07-22 | 22.51 | 22.66 | 0.06 | 0.27% | 22.46 | 22.99 | 39554 | 8986 | 0.96% |
| 2025-07-21 | 22.30 | 22.60 | 0.28 | 1.25% | 22.18 | 22.75 | 35824 | 8041 | 0.87% |
| 2025-07-18 | 22.20 | 22.32 | 0.08 | 0.36% | 21.95 | 22.33 | 33132 | 7330 | 0.80% |
| 2025-07-17 | 21.73 | 22.24 | 0.52 | 2.39% | 21.69 | 22.27 | 41233 | 9064 | 1.00% |
| 2025-07-16 | 21.73 | 21.72 | 0.02 | 0.09% | 21.61 | 21.83 | 18695 | 4058 | 0.45% |
| 2025-07-15 | 21.75 | 21.70 | -0.09 | -0.41% | 21.36 | 21.84 | 26049 | 5627 | 0.63% |
| 2025-07-14 | 21.75 | 21.79 | 0.01 | 0.05% | 21.58 | 21.87 | 21742 | 4727 | 0.53% |
| 2025-07-11 | 21.50 | 21.78 | 0.20 | 0.93% | 21.48 | 21.95 | 35075 | 7628 | 0.85% |
| 2025-07-10 | 21.28 | 21.58 | 0.30 | 1.41% | 21.28 | 21.98 | 46005 | 9950 | 1.11% |
| 2025-07-09 | 21.31 | 21.28 | -0.03 | -0.14% | 21.22 | 21.54 | 28126 | 6015 | 0.68% |
| 2025-07-08 | 21.06 | 21.31 | 0.26 | 1.24% | 21.05 | 21.43 | 25026 | 5330 | 0.61% |
| 2025-07-07 | 21.10 | 21.05 | -0.03 | -0.14% | 21.02 | 21.27 | 17617 | 3720 | 0.43% |
| 2025-07-04 | 21.26 | 21.08 | -0.19 | -0.89% | 21.02 | 21.67 | 26478 | 5609 | 0.64% |
| 2025-07-03 | 21.03 | 21.27 | 0.27 | 1.29% | 21.00 | 21.36 | 31655 | 6721 | 0.77% |
| 2025-07-02 | 21.06 | 21.00 | -0.05 | -0.24% | 20.87 | 21.13 | 16655 | 3493 | 0.40% |
| 2025-07-01 | 21.00 | 21.05 | 0.05 | 0.24% | 20.83 | 21.10 | 24142 | 5070 | 0.58% |
| 2025-06-30 | 20.74 | 21.00 | 0.24 | 1.16% | 20.73 | 21.05 | 23766 | 4968 | 0.57% |
| 2025-06-27 | 20.74 | 20.76 | -0.03 | -0.14% | 20.74 | 20.91 | 16665 | 3468 | 0.40% |
| 2025-06-26 | 20.90 | 20.79 | -0.15 | -0.72% | 20.75 | 20.93 | 16423 | 3419 | 0.40% |
| 2025-06-25 | 20.80 | 20.94 | 0.14 | 0.67% | 20.65 | 20.98 | 21748 | 4524 | 0.53% |
| 2025-06-24 | 20.59 | 20.80 | 0.24 | 1.17% | 20.55 | 20.82 | 16462 | 3411 | 0.40% |
| 2025-06-23 | 20.33 | 20.56 | 0.12 | 0.59% | 20.23 | 20.66 | 16322 | 3340 | 0.39% |
| 2025-06-20 | 20.27 | 20.44 | 0.07 | 0.34% | 20.27 | 20.67 | 14848 | 3043 | 0.36% |
| 2025-06-19 | 20.69 | 20.37 | -0.36 | -1.74% | 20.30 | 20.79 | 21052 | 4315 | 0.51% |
| 2025-06-18 | 21.00 | 20.73 | -0.34 | -1.61% | 20.69 | 21.06 | 22160 | 4615 | 0.54% |
| 2025-06-17 | 21.16 | 21.24 | 0.23 | 1.09% | 20.96 | 21.85 | 33254 | 7107 | 0.80% |
| 2025-06-16 | 21.15 | 21.01 | -0.13 | -0.61% | 20.78 | 21.18 | 26693 | 5603 | 0.65% |
| 2025-06-13 | 21.66 | 21.14 | -0.52 | -2.40% | 21.11 | 21.89 | 70649 | 15066 | 1.71% |
| 2025-06-12 | 21.29 | 21.66 | 0.34 | 1.59% | 21.21 | 21.77 | 36542 | 7862 | 0.88% |
| 2025-06-11 | 21.39 | 21.32 | -0.07 | -0.33% | 21.28 | 21.54 | 24922 | 5326 | 0.60% |
| 2025-06-10 | 21.64 | 21.39 | -0.24 | -1.11% | 21.13 | 21.71 | 35664 | 7636 | 0.86% |
| 2025-06-09 | 21.18 | 21.63 | 0.53 | 2.51% | 21.09 | 21.87 | 44960 | 9703 | 1.09% |