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 | 22.00 | 21.87 | -0.13 | -0.59% | 21.80 | 22.48 | 280917 | 62162 | 2.11% |
| 2025-09-12 | 23.65 | 22.00 | -1.01 | -4.39% | 22.00 | 23.89 | 521225 | 117880 | 3.91% |
| 2025-09-11 | 21.07 | 23.01 | 2.09 | 9.99% | 21.07 | 23.01 | 397273 | 89507 | 2.98% |
| 2025-09-10 | 20.50 | 20.92 | 0.26 | 1.26% | 20.05 | 20.97 | 220601 | 45232 | 1.65% |
| 2025-09-09 | 21.29 | 20.66 | -0.85 | -3.95% | 20.58 | 21.29 | 255834 | 53320 | 1.92% |
| 2025-09-08 | 20.40 | 21.51 | 0.83 | 4.01% | 20.30 | 21.51 | 375177 | 78374 | 2.81% |
| 2025-09-05 | 19.48 | 20.68 | 1.17 | 6.00% | 19.45 | 20.90 | 326886 | 66746 | 2.45% |
| 2025-09-04 | 19.98 | 19.51 | -0.79 | -3.89% | 19.10 | 20.55 | 259927 | 51486 | 1.95% |
| 2025-09-03 | 20.01 | 20.30 | 0.34 | 1.70% | 20.00 | 21.11 | 269031 | 55125 | 2.02% |
| 2025-09-02 | 19.96 | 19.96 | 0.01 | 0.05% | 19.77 | 20.66 | 208900 | 42134 | 1.57% |
| 2025-09-01 | 20.30 | 19.95 | -0.18 | -0.89% | 19.79 | 20.40 | 159214 | 31721 | 1.19% |
| 2025-08-29 | 19.72 | 20.13 | 0.39 | 1.98% | 19.52 | 20.16 | 187291 | 37273 | 1.40% |
| 2025-08-28 | 19.35 | 19.74 | -0.03 | -0.15% | 19.12 | 19.82 | 198878 | 38849 | 1.49% |
| 2025-08-27 | 19.80 | 19.77 | -0.09 | -0.45% | 19.77 | 20.52 | 245663 | 49468 | 1.84% |
| 2025-08-26 | 19.85 | 19.86 | -0.31 | -1.54% | 19.65 | 20.03 | 202627 | 40250 | 1.52% |
| 2025-08-25 | 20.55 | 20.17 | -0.32 | -1.56% | 19.86 | 20.84 | 343107 | 69525 | 2.57% |
| 2025-08-22 | 20.33 | 20.49 | 0.02 | 0.10% | 20.18 | 20.88 | 272010 | 55833 | 2.04% |
| 2025-08-21 | 21.51 | 20.47 | -0.75 | -3.53% | 20.30 | 21.85 | 499217 | 104192 | 3.74% |
| 2025-08-20 | 19.21 | 21.22 | 1.93 | 10.01% | 19.05 | 21.22 | 457115 | 93706 | 3.43% |
| 2025-08-19 | 19.45 | 19.29 | -0.24 | -1.23% | 19.12 | 20.10 | 381213 | 73928 | 2.86% |
| 2025-08-18 | 20.20 | 19.53 | 1.05 | 5.68% | 19.03 | 20.20 | 680478 | 132696 | 5.10% |
| 2025-08-15 | 16.80 | 18.48 | 1.68 | 10.00% | 16.80 | 18.48 | 305966 | 54729 | 2.29% |
| 2025-08-14 | 17.20 | 16.80 | -0.28 | -1.64% | 16.73 | 17.27 | 165626 | 28100 | 1.24% |
| 2025-08-13 | 16.45 | 17.08 | 0.68 | 4.15% | 16.40 | 17.87 | 296490 | 51079 | 2.22% |
| 2025-08-12 | 16.61 | 16.40 | -0.18 | -1.09% | 16.22 | 16.62 | 72008 | 11766 | 0.54% |
| 2025-08-11 | 16.32 | 16.58 | 0.34 | 2.09% | 16.14 | 16.63 | 94803 | 15586 | 0.71% |
| 2025-08-08 | 16.22 | 16.24 | 0.03 | 0.19% | 16.10 | 16.34 | 70438 | 11416 | 0.53% |
| 2025-08-07 | 16.60 | 16.21 | -0.39 | -2.35% | 16.15 | 16.60 | 102346 | 16675 | 0.77% |
| 2025-08-06 | 16.32 | 16.60 | 0.30 | 1.84% | 16.27 | 16.78 | 90729 | 14999 | 0.68% |
| 2025-08-05 | 16.11 | 16.30 | 0.24 | 1.49% | 16.06 | 16.30 | 51872 | 8394 | 0.39% |
| 2025-08-04 | 16.02 | 16.06 | -0.05 | -0.31% | 15.93 | 16.13 | 44233 | 7087 | 0.33% |
| 2025-08-01 | 15.97 | 16.11 | 0.20 | 1.26% | 15.92 | 16.20 | 50874 | 8184 | 0.38% |
| 2025-07-31 | 16.35 | 15.91 | -0.47 | -2.87% | 15.83 | 16.41 | 88879 | 14291 | 0.67% |
| 2025-07-30 | 16.53 | 16.38 | -0.15 | -0.91% | 16.31 | 16.65 | 53422 | 8811 | 0.40% |
| 2025-07-29 | 16.47 | 16.53 | 0.07 | 0.43% | 16.34 | 16.55 | 48234 | 7929 | 0.36% |
| 2025-07-28 | 16.55 | 16.46 | -0.06 | -0.36% | 16.35 | 16.57 | 52208 | 8596 | 0.39% |
| 2025-07-25 | 16.48 | 16.52 | 0.04 | 0.24% | 16.46 | 16.74 | 83032 | 13751 | 0.62% |
| 2025-07-24 | 16.35 | 16.48 | 0.14 | 0.86% | 16.27 | 16.48 | 77146 | 12634 | 0.58% |
| 2025-07-23 | 16.52 | 16.34 | -0.17 | -1.03% | 16.31 | 16.69 | 101878 | 16760 | 0.76% |
| 2025-07-22 | 16.67 | 16.51 | 0.08 | 0.49% | 16.33 | 16.67 | 124749 | 20560 | 0.93% |
| 2025-07-21 | 16.05 | 16.43 | 0.46 | 2.88% | 15.98 | 16.43 | 114644 | 18686 | 0.86% |
| 2025-07-18 | 15.92 | 15.97 | 0.13 | 0.82% | 15.83 | 16.05 | 48396 | 7708 | 0.36% |
| 2025-07-17 | 15.73 | 15.84 | 0.20 | 1.28% | 15.65 | 15.87 | 56169 | 8842 | 0.42% |
| 2025-07-16 | 15.80 | 15.64 | -0.18 | -1.14% | 15.60 | 15.86 | 60396 | 9481 | 0.45% |
| 2025-07-15 | 15.99 | 15.82 | -0.18 | -1.13% | 15.70 | 16.10 | 53970 | 8579 | 0.40% |
| 2025-07-14 | 16.00 | 16.00 | 0.05 | 0.31% | 15.94 | 16.14 | 53220 | 8525 | 0.40% |
| 2025-07-11 | 15.97 | 15.95 | -0.02 | -0.13% | 15.90 | 16.05 | 55507 | 8861 | 0.42% |
| 2025-07-10 | 15.85 | 15.97 | 0.07 | 0.44% | 15.81 | 16.07 | 47966 | 7656 | 0.36% |
| 2025-07-09 | 16.08 | 15.90 | -0.10 | -0.63% | 15.85 | 16.10 | 53536 | 8538 | 0.40% |
| 2025-07-08 | 15.52 | 16.00 | 0.45 | 2.89% | 15.51 | 16.09 | 91848 | 14595 | 0.69% |
| 2025-07-07 | 15.51 | 15.55 | 0.03 | 0.19% | 15.51 | 15.65 | 31633 | 4927 | 0.24% |
| 2025-07-04 | 16.00 | 15.52 | -0.41 | -2.57% | 15.48 | 16.04 | 62538 | 9800 | 0.47% |
| 2025-07-03 | 15.94 | 15.93 | -0.01 | -0.06% | 15.76 | 15.99 | 61498 | 9764 | 0.46% |
| 2025-07-02 | 15.92 | 15.94 | 0.03 | 0.19% | 15.75 | 16.00 | 61359 | 9737 | 0.46% |
| 2025-07-01 | 15.85 | 15.91 | 0.08 | 0.51% | 15.75 | 15.96 | 61649 | 9794 | 0.46% |
| 2025-06-30 | 15.76 | 15.83 | 0.15 | 0.96% | 15.67 | 15.90 | 49793 | 7883 | 0.37% |
| 2025-06-27 | 15.76 | 15.68 | -0.02 | -0.13% | 15.65 | 15.93 | 50228 | 7901 | 0.38% |
| 2025-06-26 | 15.74 | 15.70 | -0.02 | -0.13% | 15.68 | 16.02 | 64226 | 10180 | 0.48% |
| 2025-06-25 | 15.74 | 15.72 | -0.02 | -0.13% | 15.63 | 15.94 | 84635 | 13336 | 0.63% |
| 2025-06-24 | 15.21 | 15.74 | 0.56 | 3.69% | 15.18 | 15.75 | 90916 | 14165 | 0.68% |
| 2025-06-23 | 14.84 | 15.18 | 0.27 | 1.81% | 14.84 | 15.22 | 35834 | 5403 | 0.27% |
| 2025-06-20 | 14.88 | 14.91 | -0.03 | -0.20% | 14.87 | 15.17 | 42695 | 6395 | 0.32% |
| 2025-06-19 | 14.96 | 14.94 | -0.06 | -0.40% | 14.89 | 15.17 | 31194 | 4679 | 0.23% |
| 2025-06-18 | 15.15 | 15.00 | -0.20 | -1.32% | 14.84 | 15.19 | 37630 | 5635 | 0.28% |
| 2025-06-17 | 15.15 | 15.20 | 0.07 | 0.46% | 15.06 | 15.29 | 32463 | 4936 | 0.24% |
| 2025-06-16 | 15.06 | 15.13 | -0.01 | -0.07% | 15.02 | 15.27 | 40596 | 6157 | 0.30% |
| 2025-06-13 | 15.23 | 15.14 | -0.14 | -0.92% | 15.06 | 15.35 | 39526 | 5997 | 0.30% |
| 2025-06-12 | 15.48 | 15.28 | -0.21 | -1.36% | 15.24 | 15.49 | 39265 | 6009 | 0.29% |
| 2025-06-11 | 15.53 | 15.49 | 0.05 | 0.32% | 15.45 | 15.68 | 44698 | 6968 | 0.33% |
| 2025-06-10 | 15.67 | 15.44 | -0.23 | -1.47% | 15.36 | 15.71 | 47994 | 7453 | 0.36% |
| 2025-06-09 | 15.44 | 15.67 | 0.23 | 1.49% | 15.43 | 15.70 | 59613 | 9298 | 0.45% |