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 | 22.70 | 22.77 | 0.09 | 0.40% | 22.60 | 23.14 | 42708 | 9757 | 1.69% |
| 2025-09-12 | 23.05 | 22.68 | -0.68 | -2.91% | 22.63 | 23.30 | 89325 | 20493 | 3.54% |
| 2025-09-11 | 23.80 | 23.36 | -0.67 | -2.79% | 22.89 | 23.80 | 144922 | 33689 | 5.74% |
| 2025-09-10 | 23.10 | 24.03 | 1.04 | 4.52% | 22.68 | 24.40 | 169942 | 39944 | 6.74% |
| 2025-09-09 | 22.74 | 22.99 | 0.21 | 0.92% | 22.40 | 23.28 | 95002 | 21795 | 3.77% |
| 2025-09-08 | 21.87 | 22.78 | 0.83 | 3.78% | 21.81 | 23.19 | 109782 | 25041 | 4.35% |
| 2025-09-05 | 21.49 | 21.95 | 0.64 | 3.00% | 21.22 | 22.29 | 79919 | 17395 | 3.17% |
| 2025-09-04 | 21.81 | 21.31 | -0.69 | -3.14% | 20.93 | 22.36 | 95879 | 20840 | 3.80% |
| 2025-09-03 | 21.50 | 22.00 | 0.30 | 1.38% | 21.50 | 22.70 | 123118 | 27278 | 4.88% |
| 2025-09-02 | 21.83 | 21.70 | -0.19 | -0.87% | 21.12 | 22.27 | 97484 | 21121 | 3.86% |
| 2025-09-01 | 22.26 | 21.89 | -0.23 | -1.04% | 21.67 | 22.65 | 84429 | 18631 | 3.35% |
| 2025-08-29 | 21.73 | 22.12 | 0.28 | 1.28% | 21.19 | 22.45 | 96850 | 21242 | 3.84% |
| 2025-08-28 | 22.55 | 21.84 | -0.75 | -3.32% | 21.01 | 22.79 | 157189 | 34229 | 6.23% |
| 2025-08-27 | 23.16 | 22.59 | -0.50 | -2.17% | 22.59 | 23.96 | 154593 | 36246 | 6.13% |
| 2025-08-26 | 23.20 | 23.09 | -0.44 | -1.87% | 22.56 | 23.71 | 123183 | 28561 | 4.88% |
| 2025-08-25 | 22.97 | 23.53 | 0.73 | 3.20% | 22.70 | 23.55 | 119076 | 27588 | 4.72% |
| 2025-08-22 | 22.42 | 22.80 | 0.20 | 0.88% | 22.41 | 23.05 | 71136 | 16211 | 2.82% |
| 2025-08-21 | 23.23 | 22.60 | -0.60 | -2.59% | 22.42 | 23.23 | 76634 | 17437 | 3.04% |
| 2025-08-20 | 23.10 | 23.20 | -0.02 | -0.09% | 22.89 | 23.29 | 58297 | 13460 | 2.31% |
| 2025-08-19 | 23.50 | 23.22 | -0.43 | -1.82% | 22.88 | 23.76 | 97060 | 22548 | 3.85% |
| 2025-08-18 | 23.40 | 23.65 | 0.32 | 1.37% | 23.15 | 23.84 | 99699 | 23400 | 3.95% |
| 2025-08-15 | 22.44 | 23.33 | 0.87 | 3.87% | 22.38 | 23.70 | 102258 | 23714 | 4.05% |
| 2025-08-14 | 23.33 | 22.46 | -0.83 | -3.56% | 22.41 | 23.75 | 108039 | 24805 | 4.28% |
| 2025-08-13 | 23.00 | 23.29 | 0.18 | 0.78% | 22.76 | 23.60 | 96506 | 22332 | 3.83% |
| 2025-08-12 | 23.60 | 23.11 | -0.49 | -2.08% | 23.00 | 23.75 | 82728 | 19268 | 3.28% |
| 2025-08-11 | 23.51 | 23.60 | 0.07 | 0.30% | 23.50 | 24.18 | 103000 | 24528 | 4.08% |
| 2025-08-08 | 24.00 | 23.53 | -1.03 | -4.19% | 23.45 | 24.79 | 137332 | 32945 | 5.44% |
| 2025-08-07 | 24.23 | 24.56 | 0.26 | 1.07% | 23.81 | 24.90 | 151566 | 36865 | 6.01% |
| 2025-08-06 | 23.10 | 24.30 | 1.26 | 5.47% | 23.01 | 24.70 | 154773 | 37130 | 6.13% |
| 2025-08-05 | 23.11 | 23.04 | -0.09 | -0.39% | 22.78 | 23.68 | 104008 | 24082 | 4.12% |
| 2025-08-04 | 21.99 | 23.13 | 1.09 | 4.95% | 21.89 | 23.17 | 122206 | 27787 | 4.84% |
| 2025-08-01 | 21.54 | 22.04 | 0.53 | 2.46% | 21.38 | 22.45 | 92180 | 20203 | 3.65% |
| 2025-07-31 | 21.59 | 21.51 | -0.29 | -1.33% | 21.41 | 22.09 | 68452 | 14888 | 2.71% |
| 2025-07-30 | 21.85 | 21.80 | -0.22 | -1.00% | 21.43 | 21.96 | 75273 | 16313 | 2.98% |
| 2025-07-29 | 22.10 | 22.02 | -0.10 | -0.45% | 21.73 | 22.77 | 90777 | 20060 | 3.60% |
| 2025-07-28 | 22.82 | 22.12 | -1.03 | -4.45% | 21.76 | 22.88 | 138298 | 30645 | 5.48% |
| 2025-07-25 | 22.50 | 23.15 | 0.31 | 1.36% | 22.38 | 23.42 | 111949 | 25650 | 4.44% |
| 2025-07-24 | 22.90 | 22.84 | 0.36 | 1.60% | 22.68 | 23.78 | 139346 | 32229 | 5.52% |
| 2025-07-23 | 23.03 | 22.48 | -1.02 | -4.34% | 22.36 | 23.50 | 160952 | 36538 | 6.38% |
| 2025-07-22 | 23.81 | 23.50 | -0.62 | -2.57% | 23.50 | 24.88 | 173403 | 41667 | 6.87% |
| 2025-07-21 | 23.88 | 24.12 | -0.32 | -1.31% | 23.40 | 25.30 | 216848 | 52409 | 8.60% |
| 2025-07-18 | 21.32 | 24.44 | 3.14 | 14.74% | 20.94 | 24.98 | 293916 | 67706 | 11.65% |
| 2025-07-17 | 20.67 | 21.30 | 0.81 | 3.95% | 20.25 | 21.49 | 139826 | 29489 | 5.54% |
| 2025-07-16 | 19.93 | 20.49 | 0.55 | 2.76% | 19.74 | 21.25 | 132774 | 27268 | 5.26% |
| 2025-07-15 | 20.08 | 19.94 | -0.08 | -0.40% | 19.63 | 20.12 | 74079 | 14671 | 2.94% |
| 2025-07-14 | 19.47 | 20.02 | 0.71 | 3.68% | 19.22 | 20.27 | 122031 | 24176 | 4.84% |
| 2025-07-11 | 19.02 | 19.31 | 0.22 | 1.15% | 18.82 | 19.93 | 123005 | 23682 | 4.88% |
| 2025-07-10 | 19.10 | 19.09 | -0.51 | -2.60% | 18.92 | 19.44 | 130722 | 24972 | 5.18% |
| 2025-07-09 | 19.92 | 19.60 | 0.83 | 4.42% | 19.44 | 22.00 | 267645 | 54948 | 10.61% |
| 2025-07-08 | 18.55 | 18.77 | 0.08 | 0.43% | 18.47 | 18.88 | 46794 | 8750 | 1.85% |
| 2025-07-07 | 18.21 | 18.69 | 0.38 | 2.08% | 18.10 | 18.92 | 62295 | 11590 | 2.47% |
| 2025-07-04 | 18.90 | 18.31 | -0.66 | -3.48% | 18.24 | 18.94 | 74358 | 13737 | 2.95% |
| 2025-07-03 | 18.42 | 18.97 | 0.36 | 1.93% | 18.42 | 19.25 | 88750 | 16777 | 3.52% |
| 2025-07-02 | 18.77 | 18.61 | -0.01 | -0.05% | 18.39 | 19.18 | 76460 | 14353 | 3.03% |
| 2025-07-01 | 18.48 | 18.62 | 0.07 | 0.38% | 18.38 | 18.88 | 75443 | 14057 | 2.99% |
| 2025-06-30 | 18.50 | 18.55 | -0.11 | -0.59% | 18.20 | 18.95 | 108273 | 20145 | 4.44% |
| 2025-06-27 | 18.05 | 18.66 | 0.70 | 3.90% | 17.80 | 19.09 | 134002 | 24638 | 5.50% |
| 2025-06-26 | 18.65 | 17.96 | -0.27 | -1.48% | 17.96 | 18.65 | 95939 | 17495 | 3.94% |
| 2025-06-25 | 17.96 | 18.23 | 0.23 | 1.28% | 17.83 | 18.55 | 100438 | 18323 | 4.12% |
| 2025-06-24 | 17.52 | 18.00 | 0.47 | 2.68% | 17.50 | 18.50 | 93563 | 16927 | 3.84% |
| 2025-06-23 | 17.03 | 17.53 | 0.36 | 2.10% | 17.03 | 17.57 | 50023 | 8659 | 2.05% |
| 2025-06-20 | 17.70 | 17.17 | -0.57 | -3.21% | 17.08 | 17.91 | 67404 | 11697 | 2.77% |
| 2025-06-19 | 17.50 | 17.74 | 0.12 | 0.68% | 17.50 | 18.61 | 116034 | 20843 | 4.76% |
| 2025-06-18 | 17.70 | 17.62 | -0.04 | -0.23% | 17.05 | 17.84 | 74758 | 13014 | 3.07% |
| 2025-06-17 | 18.03 | 17.66 | -0.34 | -1.89% | 17.38 | 18.22 | 64393 | 11373 | 2.64% |
| 2025-06-16 | 16.97 | 18.00 | 1.15 | 6.82% | 16.89 | 18.10 | 111401 | 19648 | 4.57% |
| 2025-06-13 | 17.72 | 16.85 | -1.08 | -6.02% | 16.76 | 17.91 | 106630 | 18269 | 4.38% |
| 2025-06-12 | 17.87 | 17.93 | -0.10 | -0.55% | 17.65 | 18.23 | 57619 | 10371 | 2.36% |
| 2025-06-11 | 18.00 | 18.03 | -0.04 | -0.22% | 17.86 | 18.27 | 62746 | 11329 | 2.57% |
| 2025-06-10 | 27.04 | 25.45 | -1.30 | -4.86% | 24.50 | 27.27 | 140275 | 35593 | 8.06% |
| 2025-06-09 | 27.34 | 26.75 | 0.24 | 0.91% | 26.70 | 28.08 | 99343 | 27221 | 5.71% |