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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.080 | 22.770 | -0.630 | -2.69% | 22.410 | 23.350 | 34605 | 7847 | 6.92% |
| 2025-09-15 | 25.990 | 23.400 | -0.880 | -3.62% | 23.200 | 25.990 | 59265 | 14292 | 11.86% |
| 2025-09-12 | 22.880 | 24.280 | 1.700 | 7.53% | 22.480 | 24.800 | 73948 | 17489 | 14.79% |
| 2025-09-11 | 22.470 | 22.580 | 0.260 | 1.16% | 21.960 | 22.630 | 22132 | 4940 | 4.43% |
| 2025-09-10 | 23.000 | 22.320 | -0.680 | -2.96% | 22.320 | 23.200 | 32150 | 7269 | 6.43% |
| 2025-09-09 | 24.350 | 23.000 | -1.380 | -5.66% | 23.000 | 24.350 | 41250 | 9685 | 8.25% |
| 2025-09-08 | 24.260 | 24.380 | -0.520 | -2.09% | 23.920 | 25.580 | 57100 | 13982 | 11.42% |
| 2025-09-05 | 24.810 | 24.900 | 0.380 | 1.55% | 23.750 | 26.700 | 104472 | 26209 | 20.90% |
| 2025-09-04 | 23.200 | 24.520 | 1.720 | 7.54% | 23.140 | 24.580 | 105798 | 25359 | 21.17% |
| 2025-09-03 | 22.070 | 22.800 | 0.650 | 2.93% | 21.480 | 22.970 | 50897 | 11405 | 10.18% |
| 2025-09-02 | 22.200 | 22.150 | -0.100 | -0.45% | 21.600 | 22.420 | 23512 | 5184 | 4.70% |
| 2025-09-01 | 21.580 | 22.250 | 0.690 | 3.20% | 21.380 | 22.290 | 20819 | 4564 | 4.16% |
| 2025-08-29 | 21.580 | 21.560 | 0.080 | 0.37% | 21.300 | 21.990 | 17116 | 3709 | 3.42% |
| 2025-08-28 | 21.520 | 21.480 | -0.040 | -0.19% | 20.720 | 21.800 | 21900 | 4658 | 4.38% |
| 2025-08-27 | 22.360 | 21.520 | -0.730 | -3.28% | 21.470 | 22.360 | 22107 | 4849 | 4.42% |
| 2025-08-26 | 22.580 | 22.250 | -0.180 | -0.80% | 22.080 | 22.800 | 19607 | 4380 | 3.92% |
| 2025-08-25 | 22.580 | 22.430 | 0.000 | 0.00% | 22.020 | 22.600 | 26620 | 5942 | 5.33% |
| 2025-08-22 | 23.080 | 22.430 | -0.540 | -2.35% | 22.250 | 23.130 | 25311 | 5721 | 5.06% |
| 2025-08-21 | 23.250 | 22.970 | -0.280 | -1.20% | 22.600 | 23.490 | 24581 | 5694 | 4.92% |
| 2025-08-20 | 23.150 | 23.250 | 0.100 | 0.43% | 22.510 | 23.270 | 24916 | 5711 | 4.98% |
| 2025-08-19 | 23.300 | 23.150 | -0.050 | -0.22% | 23.110 | 23.650 | 32373 | 7563 | 6.48% |
| 2025-08-18 | 22.470 | 23.200 | 0.750 | 3.34% | 22.450 | 23.350 | 40173 | 9249 | 8.04% |
| 2025-08-15 | 21.800 | 22.450 | 0.600 | 2.75% | 21.610 | 22.990 | 30760 | 6912 | 6.15% |
| 2025-08-14 | 22.810 | 21.850 | -0.970 | -4.25% | 21.850 | 22.810 | 28039 | 6224 | 5.61% |
| 2025-08-13 | 22.550 | 22.820 | 0.370 | 1.65% | 22.350 | 22.910 | 16524 | 3750 | 3.31% |
| 2025-08-12 | 23.110 | 22.450 | -0.650 | -2.81% | 22.280 | 23.160 | 29616 | 6690 | 5.92% |
| 2025-08-11 | 23.640 | 23.100 | -0.290 | -1.24% | 23.030 | 23.640 | 22482 | 5225 | 4.50% |
| 2025-08-08 | 23.080 | 23.390 | 0.130 | 0.56% | 22.920 | 23.410 | 21590 | 5007 | 4.32% |
| 2025-08-07 | 23.650 | 23.260 | -0.390 | -1.65% | 23.010 | 23.800 | 34148 | 7966 | 6.83% |
| 2025-08-06 | 23.900 | 23.650 | -0.280 | -1.17% | 23.350 | 23.940 | 30933 | 7299 | 6.19% |
| 2025-08-05 | 23.760 | 23.930 | 0.140 | 0.59% | 23.350 | 23.940 | 27470 | 6485 | 5.50% |
| 2025-08-04 | 24.450 | 23.790 | -0.680 | -2.78% | 23.250 | 24.450 | 38379 | 9087 | 7.68% |
| 2025-08-01 | 24.810 | 24.470 | -0.810 | -3.20% | 24.220 | 25.250 | 51544 | 12630 | 10.31% |
| 2025-07-31 | 23.560 | 25.280 | 1.010 | 4.16% | 23.450 | 25.500 | 83489 | 20689 | 16.70% |
| 2025-07-30 | 24.250 | 24.270 | 0.400 | 1.68% | 23.580 | 26.330 | 73492 | 18285 | 14.70% |
| 2025-07-29 | 23.120 | 23.870 | 0.890 | 3.87% | 22.960 | 24.500 | 72247 | 17231 | 14.45% |
| 2025-07-28 | 22.640 | 22.980 | 0.510 | 2.27% | 22.360 | 22.980 | 18650 | 4229 | 3.73% |
| 2025-07-25 | 23.140 | 22.470 | -0.630 | -2.73% | 22.420 | 23.330 | 25442 | 5797 | 5.09% |
| 2025-07-24 | 23.100 | 23.100 | 0.110 | 0.48% | 22.860 | 23.240 | 27935 | 6430 | 5.59% |
| 2025-07-23 | 23.590 | 22.990 | -0.480 | -2.05% | 22.720 | 23.590 | 27937 | 6471 | 5.59% |
| 2025-07-22 | 22.830 | 23.470 | 0.680 | 2.98% | 22.400 | 23.490 | 44837 | 10324 | 8.97% |
| 2025-07-21 | 22.440 | 22.790 | 0.290 | 1.29% | 22.150 | 22.870 | 31620 | 7117 | 6.33% |
| 2025-07-18 | 22.480 | 22.500 | 0.260 | 1.17% | 22.260 | 22.930 | 33583 | 7589 | 6.72% |
| 2025-07-17 | 22.000 | 22.240 | 0.290 | 1.32% | 21.900 | 22.340 | 17416 | 3859 | 3.48% |
| 2025-07-16 | 22.290 | 21.950 | -0.210 | -0.95% | 21.800 | 22.500 | 19261 | 4251 | 3.85% |
| 2025-07-15 | 22.750 | 22.160 | -0.490 | -2.16% | 21.890 | 22.750 | 27288 | 6034 | 5.46% |
| 2025-07-14 | 22.890 | 22.650 | -0.350 | -1.52% | 22.570 | 23.270 | 21852 | 4980 | 4.37% |
| 2025-07-11 | 22.950 | 23.000 | 0.090 | 0.39% | 22.950 | 23.650 | 29378 | 6819 | 5.88% |
| 2025-07-10 | 22.430 | 22.910 | -0.090 | -0.39% | 22.360 | 23.090 | 34311 | 7793 | 6.86% |
| 2025-07-09 | 22.700 | 23.000 | 0.430 | 1.91% | 22.350 | 23.830 | 55335 | 12794 | 11.07% |
| 2025-07-08 | 22.270 | 22.570 | 0.380 | 1.71% | 22.190 | 22.870 | 31753 | 7155 | 6.35% |
| 2025-07-07 | 22.800 | 22.190 | -0.840 | -3.65% | 21.980 | 23.270 | 38404 | 8567 | 7.68% |
| 2025-07-04 | 24.000 | 23.030 | -1.160 | -4.80% | 23.010 | 24.800 | 44542 | 10604 | 8.91% |
| 2025-07-03 | 23.800 | 24.190 | 0.890 | 3.82% | 23.170 | 24.220 | 56010 | 13361 | 11.20% |
| 2025-07-02 | 23.150 | 23.300 | -0.410 | -1.73% | 23.100 | 23.590 | 25763 | 6002 | 5.15% |
| 2025-07-01 | 23.900 | 23.710 | 0.130 | 0.55% | 23.130 | 24.200 | 37348 | 8830 | 7.47% |
| 2025-06-30 | 23.200 | 23.580 | 0.550 | 2.39% | 22.900 | 23.590 | 38905 | 9066 | 7.78% |
| 2025-06-27 | 23.330 | 23.030 | -0.750 | -3.15% | 22.690 | 23.750 | 53453 | 12386 | 10.69% |
| 2025-06-26 | 23.990 | 23.840 | -0.050 | -0.21% | 23.630 | 24.520 | 59380 | 14311 | 11.88% |
| 2025-06-25 | 23.520 | 23.890 | 0.380 | 1.62% | 23.170 | 24.220 | 73043 | 17341 | 14.61% |
| 2025-06-24 | 23.000 | 23.510 | -1.760 | -6.96% | 22.510 | 23.790 | 98292 | 22798 | 19.66% |
| 2025-06-23 | 24.920 | 25.270 | 0.820 | 3.35% | 23.550 | 26.180 | 100378 | 25185 | 20.08% |
| 2025-06-20 | 26.240 | 24.450 | -2.550 | -9.44% | 24.200 | 26.450 | 92084 | 23309 | 18.42% |
| 2025-06-19 | 26.330 | 27.000 | -0.680 | -2.46% | 25.500 | 28.980 | 125685 | 33917 | 25.14% |
| 2025-06-18 | 25.200 | 27.680 | 2.000 | 7.79% | 25.030 | 28.220 | 135617 | 36431 | 27.13% |
| 2025-06-17 | 25.230 | 25.680 | -0.610 | -2.32% | 24.250 | 26.160 | 105102 | 26424 | 21.03% |
| 2025-06-16 | 24.390 | 26.290 | 0.890 | 3.50% | 24.030 | 27.910 | 149676 | 38706 | 29.94% |
| 2025-06-13 | 22.900 | 25.400 | 3.480 | 15.88% | 22.210 | 28.390 | 169273 | 43012 | 33.86% |
| 2025-06-12 | 21.200 | 21.920 | 0.610 | 2.86% | 21.150 | 21.960 | 26035 | 5632 | 5.21% |
| 2025-06-11 | 21.280 | 21.310 | 0.450 | 2.16% | 20.660 | 21.500 | 20221 | 4279 | 4.05% |
| 2025-06-10 | 21.510 | 20.860 | -0.620 | -2.89% | 20.600 | 21.720 | 22603 | 4761 | 4.52% |
| 2025-06-09 | 21.500 | 21.480 | -0.040 | -0.19% | 21.210 | 21.510 | 13882 | 2968 | 2.78% |