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 | 21.18 | 20.98 | -0.12 | -0.57% | 20.70 | 21.34 | 154570 | 32446 | 4.12% |
| 2025-09-12 | 21.73 | 21.10 | -0.70 | -3.21% | 21.08 | 21.80 | 180947 | 38742 | 4.82% |
| 2025-09-11 | 20.72 | 21.80 | 1.09 | 5.26% | 20.57 | 22.39 | 287680 | 62429 | 7.67% |
| 2025-09-10 | 20.02 | 20.71 | 0.69 | 3.45% | 20.02 | 21.04 | 228671 | 47111 | 6.10% |
| 2025-09-09 | 20.62 | 20.02 | -0.78 | -3.75% | 19.80 | 20.76 | 166742 | 33790 | 4.45% |
| 2025-09-08 | 21.31 | 20.80 | -0.40 | -1.89% | 20.58 | 21.41 | 181092 | 37718 | 4.83% |
| 2025-09-05 | 20.17 | 21.20 | 1.10 | 5.47% | 19.98 | 21.25 | 271234 | 55978 | 7.23% |
| 2025-09-04 | 21.50 | 20.10 | -1.14 | -5.37% | 19.50 | 21.80 | 327944 | 67531 | 8.74% |
| 2025-09-03 | 21.91 | 21.24 | -0.53 | -2.43% | 21.03 | 21.99 | 305693 | 65356 | 8.15% |
| 2025-09-02 | 24.00 | 21.77 | -2.42 | -10.00% | 21.77 | 24.08 | 402388 | 90742 | 10.73% |
| 2025-09-01 | 24.50 | 24.19 | 0.91 | 3.91% | 22.99 | 24.97 | 540647 | 130457 | 14.42% |
| 2025-08-29 | 23.59 | 23.28 | 0.49 | 2.15% | 22.71 | 24.55 | 393587 | 92080 | 10.49% |
| 2025-08-28 | 21.81 | 22.79 | 0.31 | 1.38% | 21.68 | 23.20 | 503260 | 112027 | 13.43% |
| 2025-08-27 | 20.87 | 22.48 | 1.61 | 7.71% | 20.73 | 22.96 | 616873 | 137565 | 16.47% |
| 2025-08-26 | 20.36 | 20.87 | 0.51 | 2.50% | 20.16 | 21.22 | 301823 | 62875 | 8.06% |
| 2025-08-25 | 20.34 | 20.36 | 0.14 | 0.69% | 20.13 | 21.04 | 330876 | 67926 | 8.83% |
| 2025-08-22 | 20.23 | 20.22 | -0.15 | -0.74% | 20.00 | 20.52 | 234312 | 47278 | 6.25% |
| 2025-08-21 | 20.60 | 20.37 | -0.12 | -0.59% | 20.22 | 21.08 | 298191 | 61455 | 7.96% |
| 2025-08-20 | 20.25 | 20.49 | 0.02 | 0.10% | 19.85 | 20.67 | 318789 | 64521 | 8.51% |
| 2025-08-19 | 20.45 | 20.47 | 0.40 | 1.99% | 19.96 | 20.96 | 511976 | 104193 | 13.67% |
| 2025-08-18 | 18.81 | 20.07 | 1.68 | 9.14% | 18.67 | 20.18 | 525923 | 102246 | 14.04% |
| 2025-08-15 | 17.48 | 18.39 | 0.84 | 4.79% | 17.40 | 18.86 | 361827 | 66112 | 9.66% |
| 2025-08-14 | 18.29 | 17.55 | -0.55 | -3.04% | 17.50 | 18.32 | 192038 | 34082 | 5.13% |
| 2025-08-13 | 17.72 | 18.10 | 0.22 | 1.23% | 17.68 | 18.13 | 165812 | 29726 | 4.43% |
| 2025-08-12 | 17.86 | 17.88 | 0.10 | 0.56% | 17.71 | 18.27 | 173031 | 31025 | 4.62% |
| 2025-08-11 | 17.63 | 17.78 | 0.38 | 2.18% | 17.57 | 17.98 | 204112 | 36344 | 5.45% |
| 2025-08-08 | 17.41 | 17.40 | -0.02 | -0.11% | 17.31 | 17.73 | 148996 | 26084 | 3.98% |
| 2025-08-07 | 17.33 | 17.42 | 0.01 | 0.06% | 17.11 | 17.55 | 140860 | 24361 | 3.76% |
| 2025-08-06 | 17.35 | 17.41 | -0.04 | -0.23% | 17.32 | 17.55 | 129933 | 22669 | 3.47% |
| 2025-08-05 | 16.99 | 17.45 | 0.46 | 2.71% | 16.85 | 17.55 | 233123 | 40462 | 6.22% |
| 2025-08-04 | 16.50 | 16.99 | 0.38 | 2.29% | 16.36 | 17.05 | 200630 | 33705 | 5.36% |
| 2025-08-01 | 16.17 | 16.61 | 0.43 | 2.66% | 16.17 | 17.15 | 239224 | 39907 | 6.39% |
| 2025-07-31 | 16.40 | 16.18 | -0.22 | -1.34% | 16.15 | 16.52 | 102326 | 16726 | 2.73% |
| 2025-07-30 | 16.60 | 16.40 | -0.19 | -1.15% | 16.30 | 16.63 | 86384 | 14187 | 2.31% |
| 2025-07-29 | 16.65 | 16.59 | -0.06 | -0.36% | 16.36 | 16.65 | 97733 | 16126 | 2.61% |
| 2025-07-28 | 16.80 | 16.65 | -0.16 | -0.95% | 16.59 | 16.82 | 119894 | 19968 | 3.20% |
| 2025-07-25 | 16.86 | 16.81 | -0.11 | -0.65% | 16.70 | 16.92 | 106428 | 17884 | 2.84% |
| 2025-07-24 | 16.55 | 16.92 | 0.59 | 3.61% | 16.51 | 17.14 | 282214 | 47584 | 7.53% |
| 2025-07-23 | 16.51 | 16.33 | -0.11 | -0.67% | 16.30 | 16.84 | 127452 | 21082 | 3.40% |
| 2025-07-22 | 16.39 | 16.44 | 0.05 | 0.31% | 16.15 | 16.44 | 127579 | 20815 | 3.41% |
| 2025-07-21 | 16.38 | 16.39 | 0.05 | 0.31% | 16.30 | 16.47 | 108583 | 17788 | 2.90% |
| 2025-07-18 | 16.42 | 16.34 | -0.06 | -0.37% | 16.28 | 16.48 | 83392 | 13638 | 2.23% |
| 2025-07-17 | 16.36 | 16.40 | 0.00 | 0.00% | 16.34 | 16.53 | 91163 | 14960 | 2.43% |
| 2025-07-16 | 16.38 | 16.40 | 0.01 | 0.06% | 16.26 | 16.47 | 80627 | 13211 | 2.15% |
| 2025-07-15 | 16.45 | 16.39 | 0.00 | 0.00% | 16.22 | 16.49 | 109141 | 17830 | 2.91% |
| 2025-07-14 | 16.26 | 16.39 | 0.18 | 1.11% | 16.17 | 16.86 | 148311 | 24438 | 3.96% |
| 2025-07-11 | 16.30 | 16.21 | -0.16 | -0.98% | 16.07 | 16.39 | 144387 | 23353 | 3.85% |
| 2025-07-10 | 16.53 | 16.37 | -0.16 | -0.97% | 16.28 | 16.66 | 181769 | 29821 | 4.85% |
| 2025-07-09 | 16.08 | 16.53 | 0.50 | 3.12% | 16.04 | 17.24 | 406041 | 67806 | 10.84% |
| 2025-07-08 | 15.75 | 16.03 | 0.29 | 1.84% | 15.72 | 16.07 | 126056 | 20105 | 3.36% |
| 2025-07-07 | 15.61 | 15.74 | 0.13 | 0.83% | 15.56 | 15.80 | 63410 | 9934 | 1.69% |
| 2025-07-04 | 15.82 | 15.61 | -0.22 | -1.39% | 15.59 | 15.85 | 66172 | 10369 | 1.77% |
| 2025-07-03 | 15.68 | 15.83 | 0.18 | 1.15% | 15.60 | 15.95 | 74852 | 11786 | 2.00% |
| 2025-07-02 | 15.75 | 15.65 | -0.08 | -0.51% | 15.53 | 15.75 | 46222 | 7213 | 1.23% |
| 2025-07-01 | 15.70 | 15.73 | 0.00 | 0.00% | 15.56 | 15.76 | 61220 | 9590 | 1.63% |
| 2025-06-30 | 15.56 | 15.73 | 0.18 | 1.16% | 15.56 | 15.74 | 77820 | 12183 | 2.08% |
| 2025-06-27 | 15.36 | 15.55 | 0.19 | 1.24% | 15.34 | 15.61 | 70644 | 10962 | 1.89% |
| 2025-06-26 | 15.50 | 15.36 | -0.16 | -1.03% | 15.35 | 15.51 | 63958 | 9864 | 1.71% |
| 2025-06-25 | 15.44 | 15.52 | 0.13 | 0.84% | 15.34 | 15.53 | 69501 | 10738 | 1.86% |
| 2025-06-24 | 15.07 | 15.39 | 0.32 | 2.12% | 15.07 | 15.41 | 62862 | 9622 | 1.68% |
| 2025-06-23 | 14.95 | 15.07 | 0.07 | 0.47% | 14.85 | 15.09 | 38877 | 5830 | 1.04% |
| 2025-06-20 | 15.23 | 15.00 | -0.23 | -1.51% | 14.98 | 15.29 | 45876 | 6914 | 1.23% |
| 2025-06-19 | 15.53 | 15.23 | -0.30 | -1.93% | 15.15 | 15.62 | 66873 | 10267 | 1.79% |
| 2025-06-18 | 15.46 | 15.53 | 0.07 | 0.45% | 15.38 | 15.55 | 33128 | 5129 | 0.89% |
| 2025-06-17 | 15.63 | 15.46 | -0.16 | -1.02% | 15.37 | 15.67 | 62946 | 9727 | 1.68% |
| 2025-06-16 | 15.40 | 15.62 | 0.11 | 0.71% | 15.37 | 15.68 | 50429 | 7872 | 1.35% |
| 2025-06-13 | 15.81 | 15.51 | -0.39 | -2.45% | 15.43 | 15.88 | 104097 | 16250 | 2.79% |
| 2025-06-12 | 15.88 | 15.90 | -0.14 | -0.87% | 15.83 | 16.09 | 71904 | 11444 | 1.93% |
| 2025-06-11 | 15.87 | 16.04 | 0.28 | 1.78% | 15.76 | 16.25 | 149444 | 24051 | 4.01% |
| 2025-06-10 | 15.98 | 15.76 | -0.20 | -1.25% | 15.58 | 16.01 | 86665 | 13699 | 2.33% |
| 2025-06-09 | 16.07 | 15.96 | -0.09 | -0.56% | 15.93 | 16.10 | 105738 | 16924 | 2.84% |