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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 23.07 | 22.80 | -0.27 | -1.17% | 22.80 | 23.12 | 10633 | 2442 | 1.23% |
| 2025-09-29 | 22.55 | 23.07 | 0.54 | 2.40% | 22.24 | 23.08 | 16806 | 3837 | 1.95% |
| 2025-09-26 | 22.54 | 22.53 | 0.02 | 0.09% | 22.25 | 22.85 | 13020 | 2940 | 1.51% |
| 2025-09-25 | 22.52 | 22.51 | -0.04 | -0.18% | 22.38 | 23.02 | 15557 | 3535 | 1.80% |
| 2025-09-24 | 22.19 | 22.55 | 0.20 | 0.89% | 22.11 | 22.69 | 15443 | 3474 | 1.79% |
| 2025-09-23 | 22.80 | 22.35 | -0.44 | -1.93% | 21.55 | 22.83 | 24829 | 5481 | 2.88% |
| 2025-09-22 | 23.25 | 22.79 | -0.59 | -2.52% | 22.62 | 23.37 | 15299 | 3496 | 1.77% |
| 2025-09-19 | 23.24 | 23.38 | 0.22 | 0.95% | 22.73 | 23.43 | 21729 | 5015 | 2.52% |
| 2025-09-18 | 23.96 | 23.16 | -0.85 | -3.54% | 23.11 | 24.01 | 24884 | 5866 | 2.88% |
| 2025-09-17 | 24.20 | 24.01 | -0.19 | -0.79% | 23.85 | 24.25 | 18030 | 4327 | 2.09% |
| 2025-09-16 | 23.86 | 24.20 | 0.48 | 2.02% | 23.59 | 24.24 | 17292 | 4140 | 2.00% |
| 2025-09-15 | 24.07 | 23.72 | -0.29 | -1.21% | 23.69 | 24.09 | 14626 | 3484 | 1.70% |
| 2025-09-12 | 24.34 | 24.01 | -0.29 | -1.19% | 23.81 | 24.35 | 17693 | 4251 | 2.05% |
| 2025-09-11 | 24.18 | 24.30 | 0.10 | 0.41% | 23.56 | 24.30 | 21020 | 5044 | 2.44% |
| 2025-09-10 | 24.18 | 24.20 | 0.05 | 0.21% | 23.79 | 24.40 | 18885 | 4553 | 2.19% |
| 2025-09-09 | 24.40 | 24.15 | -0.25 | -1.02% | 24.07 | 24.75 | 27018 | 6604 | 3.13% |
| 2025-09-08 | 23.76 | 24.40 | 0.51 | 2.13% | 23.76 | 24.43 | 18164 | 4381 | 2.10% |
| 2025-09-05 | 23.74 | 23.89 | 0.10 | 0.42% | 23.23 | 23.89 | 24045 | 5687 | 2.79% |
| 2025-09-04 | 23.57 | 23.79 | 0.39 | 1.67% | 23.20 | 24.02 | 28693 | 6795 | 3.33% |
| 2025-09-03 | 23.93 | 23.40 | -0.49 | -2.05% | 23.22 | 23.99 | 22503 | 5302 | 2.61% |
| 2025-09-02 | 24.37 | 23.89 | -0.50 | -2.05% | 23.45 | 24.80 | 34520 | 8241 | 4.00% |
| 2025-09-01 | 24.31 | 24.39 | 0.16 | 0.66% | 24.12 | 24.87 | 44614 | 10942 | 5.17% |
| 2025-08-29 | 23.56 | 24.23 | 1.20 | 5.21% | 23.56 | 24.45 | 61944 | 15005 | 7.18% |
| 2025-08-28 | 23.07 | 23.03 | -0.04 | -0.17% | 22.38 | 23.48 | 26748 | 6128 | 3.10% |
| 2025-08-27 | 24.15 | 23.07 | -1.13 | -4.67% | 23.04 | 24.25 | 30919 | 7323 | 3.58% |
| 2025-08-26 | 24.12 | 24.20 | 0.08 | 0.33% | 23.85 | 24.40 | 21788 | 5281 | 2.52% |
| 2025-08-25 | 23.87 | 24.12 | 0.29 | 1.22% | 23.75 | 24.20 | 24028 | 5778 | 2.78% |
| 2025-08-22 | 24.06 | 23.83 | -0.31 | -1.28% | 23.69 | 24.27 | 26918 | 6417 | 3.12% |
| 2025-08-21 | 24.30 | 24.14 | -0.15 | -0.62% | 24.00 | 24.35 | 20495 | 4956 | 2.38% |
| 2025-08-20 | 24.09 | 24.29 | 0.13 | 0.54% | 23.85 | 24.30 | 24624 | 5923 | 2.85% |
| 2025-08-19 | 24.05 | 24.16 | 0.11 | 0.46% | 23.95 | 24.45 | 27864 | 6750 | 3.23% |
| 2025-08-18 | 24.16 | 24.05 | -0.20 | -0.82% | 23.80 | 24.46 | 40574 | 9787 | 4.70% |
| 2025-08-15 | 24.18 | 24.25 | 0.00 | 0.00% | 23.96 | 24.40 | 34112 | 8270 | 3.95% |
| 2025-08-14 | 26.00 | 24.25 | -1.74 | -6.69% | 24.20 | 26.21 | 73943 | 18509 | 8.57% |
| 2025-08-13 | 25.32 | 25.99 | 0.91 | 3.63% | 25.17 | 26.38 | 72984 | 18801 | 8.46% |
| 2025-08-12 | 25.25 | 25.08 | -0.19 | -0.75% | 24.98 | 25.95 | 43709 | 11098 | 5.07% |
| 2025-08-11 | 25.12 | 25.27 | 0.12 | 0.48% | 24.95 | 25.35 | 36870 | 9293 | 4.27% |
| 2025-08-08 | 24.58 | 25.15 | 0.57 | 2.32% | 24.24 | 25.24 | 38418 | 9543 | 4.45% |
| 2025-08-07 | 24.94 | 24.58 | -0.26 | -1.05% | 24.44 | 25.07 | 28430 | 7018 | 3.29% |
| 2025-08-06 | 25.28 | 24.84 | -0.40 | -1.58% | 24.81 | 25.37 | 36171 | 9055 | 4.19% |
| 2025-08-05 | 25.06 | 25.24 | 0.27 | 1.08% | 24.85 | 25.26 | 32577 | 8177 | 3.78% |
| 2025-08-04 | 24.40 | 24.97 | 0.32 | 1.30% | 24.25 | 24.97 | 28539 | 7061 | 3.31% |
| 2025-08-01 | 24.45 | 24.65 | 0.09 | 0.37% | 24.45 | 24.95 | 24644 | 6087 | 2.86% |
| 2025-07-31 | 24.80 | 24.56 | -0.37 | -1.48% | 24.40 | 25.03 | 31225 | 7725 | 3.62% |
| 2025-07-30 | 24.89 | 24.93 | 0.03 | 0.12% | 24.44 | 25.09 | 35968 | 8939 | 4.17% |
| 2025-07-29 | 25.46 | 24.90 | -0.36 | -1.43% | 24.62 | 25.48 | 36308 | 9005 | 4.21% |
| 2025-07-28 | 24.85 | 25.26 | 0.49 | 1.98% | 24.61 | 25.52 | 41949 | 10536 | 4.86% |
| 2025-07-25 | 24.47 | 24.77 | 0.16 | 0.65% | 24.26 | 25.06 | 28838 | 7124 | 3.34% |
| 2025-07-24 | 24.77 | 24.61 | -0.28 | -1.12% | 24.50 | 25.30 | 44716 | 11063 | 5.18% |
| 2025-07-23 | 24.20 | 24.89 | 0.39 | 1.59% | 24.20 | 25.38 | 64498 | 16090 | 7.47% |
| 2025-07-22 | 24.38 | 24.50 | 0.10 | 0.41% | 24.32 | 25.37 | 60724 | 15040 | 7.04% |
| 2025-07-21 | 24.62 | 24.40 | 0.01 | 0.04% | 24.04 | 24.79 | 46152 | 11225 | 5.35% |
| 2025-07-18 | 23.52 | 24.39 | 1.00 | 4.28% | 23.15 | 24.45 | 60499 | 14540 | 7.01% |
| 2025-07-17 | 23.45 | 23.39 | 0.01 | 0.04% | 23.19 | 23.60 | 16802 | 3935 | 1.95% |
| 2025-07-16 | 22.85 | 23.38 | 0.49 | 2.14% | 22.84 | 23.55 | 29692 | 6887 | 3.44% |
| 2025-07-15 | 23.37 | 22.89 | -0.56 | -2.39% | 22.63 | 23.38 | 25100 | 5745 | 2.91% |
| 2025-07-14 | 23.31 | 23.45 | 0.15 | 0.64% | 23.25 | 23.50 | 15648 | 3655 | 1.81% |
| 2025-07-11 | 23.50 | 23.30 | -0.26 | -1.10% | 23.08 | 23.60 | 21704 | 5059 | 2.52% |
| 2025-07-10 | 23.53 | 23.56 | 0.02 | 0.08% | 23.37 | 23.78 | 22702 | 5349 | 2.63% |
| 2025-07-09 | 23.78 | 23.54 | -0.27 | -1.13% | 23.42 | 23.94 | 23082 | 5469 | 2.67% |
| 2025-07-08 | 23.62 | 23.81 | 0.20 | 0.85% | 23.46 | 24.00 | 32062 | 7602 | 3.72% |
| 2025-07-07 | 23.51 | 23.61 | 0.06 | 0.25% | 23.34 | 24.11 | 28395 | 6727 | 3.29% |
| 2025-07-04 | 23.68 | 23.55 | -0.15 | -0.63% | 23.31 | 23.76 | 24202 | 5686 | 2.80% |
| 2025-07-03 | 23.74 | 23.70 | 0.38 | 1.63% | 23.16 | 23.92 | 34970 | 8263 | 4.05% |
| 2025-07-02 | 23.70 | 23.32 | -0.48 | -2.02% | 23.11 | 23.80 | 44366 | 10385 | 5.14% |
| 2025-07-01 | 22.06 | 23.80 | 1.74 | 7.89% | 22.02 | 23.95 | 74799 | 17360 | 8.67% |
| 2025-06-30 | 21.96 | 22.06 | 0.28 | 1.29% | 21.62 | 22.06 | 14044 | 3072 | 1.63% |
| 2025-06-27 | 21.88 | 21.78 | -0.09 | -0.41% | 21.69 | 22.00 | 12416 | 2708 | 1.44% |
| 2025-06-26 | 21.92 | 21.87 | -0.15 | -0.68% | 21.71 | 22.08 | 14655 | 3207 | 1.70% |
| 2025-06-25 | 22.45 | 22.02 | -0.07 | -0.32% | 21.75 | 22.45 | 19258 | 4234 | 2.23% |
| 2025-06-24 | 21.50 | 22.09 | 0.81 | 3.81% | 21.31 | 22.31 | 26424 | 5780 | 3.06% |