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 | 21.99 | 22.41 | 0.52 | 2.38% | 21.99 | 23.28 | 816377 | 185747 | 13.99% |
| 2025-09-12 | 21.73 | 21.89 | 0.22 | 1.02% | 21.40 | 22.21 | 655978 | 143201 | 11.25% |
| 2025-09-11 | 21.36 | 21.67 | 0.19 | 0.88% | 21.00 | 22.00 | 621722 | 134359 | 10.66% |
| 2025-09-10 | 21.90 | 21.48 | -0.68 | -3.07% | 21.19 | 22.40 | 702653 | 151925 | 12.05% |
| 2025-09-09 | 23.01 | 22.16 | -1.33 | -5.66% | 22.02 | 23.26 | 834251 | 188126 | 14.30% |
| 2025-09-08 | 24.00 | 23.49 | -0.99 | -4.04% | 22.80 | 24.28 | 1195535 | 280303 | 20.49% |
| 2025-09-05 | 21.90 | 24.48 | 1.94 | 8.61% | 21.70 | 25.00 | 1702179 | 394393 | 29.18% |
| 2025-09-04 | 22.20 | 22.54 | 0.64 | 2.92% | 21.35 | 23.80 | 1695820 | 383789 | 29.07% |
| 2025-09-03 | 20.80 | 21.90 | 1.28 | 6.21% | 20.38 | 22.20 | 1324359 | 285522 | 22.70% |
| 2025-09-02 | 21.40 | 20.62 | -0.78 | -3.64% | 20.40 | 21.47 | 779726 | 162126 | 13.37% |
| 2025-09-01 | 21.24 | 21.40 | 0.20 | 0.94% | 20.60 | 21.78 | 1201982 | 254841 | 20.60% |
| 2025-08-29 | 18.88 | 21.20 | 2.70 | 14.59% | 18.60 | 22.16 | 1559306 | 319415 | 26.73% |
| 2025-08-28 | 18.20 | 18.50 | 0.32 | 1.76% | 17.71 | 18.73 | 471148 | 85860 | 8.08% |
| 2025-08-27 | 18.26 | 18.18 | -0.15 | -0.82% | 18.16 | 19.02 | 569107 | 105891 | 9.76% |
| 2025-08-26 | 18.33 | 18.33 | -0.04 | -0.22% | 18.16 | 18.57 | 348935 | 64149 | 5.98% |
| 2025-08-25 | 18.36 | 18.37 | 0.09 | 0.49% | 18.10 | 18.77 | 434485 | 79942 | 7.45% |
| 2025-08-22 | 18.11 | 18.28 | 0.12 | 0.66% | 18.08 | 18.44 | 310710 | 56736 | 5.33% |
| 2025-08-21 | 18.64 | 18.16 | -0.48 | -2.58% | 18.02 | 18.70 | 405253 | 74208 | 6.95% |
| 2025-08-20 | 18.21 | 18.64 | 0.37 | 2.03% | 18.06 | 18.64 | 449622 | 82971 | 7.71% |
| 2025-08-19 | 18.32 | 18.27 | -0.14 | -0.76% | 18.05 | 18.46 | 399943 | 73068 | 6.86% |
| 2025-08-18 | 18.23 | 18.41 | 0.27 | 1.49% | 17.91 | 18.69 | 600529 | 109748 | 10.30% |
| 2025-08-15 | 17.57 | 18.14 | 0.57 | 3.24% | 17.51 | 18.31 | 574020 | 103965 | 9.84% |
| 2025-08-14 | 17.78 | 17.57 | -0.35 | -1.95% | 17.44 | 18.04 | 442552 | 78547 | 7.59% |
| 2025-08-13 | 17.58 | 17.92 | 0.36 | 2.05% | 17.46 | 18.07 | 571302 | 101864 | 9.80% |
| 2025-08-12 | 17.55 | 17.56 | -0.03 | -0.17% | 17.30 | 17.73 | 366819 | 63983 | 6.29% |
| 2025-08-11 | 16.73 | 17.59 | 1.04 | 6.28% | 16.73 | 17.73 | 738982 | 128305 | 12.67% |
| 2025-08-08 | 16.70 | 16.55 | -0.15 | -0.90% | 16.49 | 16.79 | 171382 | 28509 | 2.94% |
| 2025-08-07 | 16.91 | 16.70 | -0.23 | -1.36% | 16.63 | 16.98 | 217559 | 36474 | 3.73% |
| 2025-08-06 | 16.84 | 16.93 | 0.06 | 0.36% | 16.70 | 16.95 | 232655 | 39184 | 3.99% |
| 2025-08-05 | 16.45 | 16.87 | 0.45 | 2.74% | 16.40 | 17.18 | 371100 | 62512 | 6.36% |
| 2025-08-04 | 16.08 | 16.42 | 0.30 | 1.86% | 15.95 | 16.43 | 195771 | 31684 | 3.36% |
| 2025-08-01 | 16.29 | 16.12 | -0.18 | -1.10% | 16.10 | 16.35 | 190650 | 30878 | 3.27% |
| 2025-07-31 | 16.55 | 16.30 | -0.22 | -1.33% | 16.19 | 16.77 | 290980 | 47915 | 4.99% |
| 2025-07-30 | 17.05 | 16.52 | -0.62 | -3.62% | 16.39 | 17.09 | 393113 | 65568 | 6.74% |
| 2025-07-29 | 17.15 | 17.14 | -0.14 | -0.81% | 16.95 | 17.40 | 326288 | 55929 | 5.59% |
| 2025-07-28 | 17.11 | 17.28 | 0.24 | 1.41% | 16.97 | 17.39 | 374468 | 64545 | 6.42% |
| 2025-07-25 | 17.18 | 17.04 | -0.08 | -0.47% | 16.97 | 17.24 | 249624 | 42617 | 4.28% |
| 2025-07-24 | 16.65 | 17.12 | 0.39 | 2.33% | 16.60 | 17.41 | 449857 | 77012 | 7.71% |
| 2025-07-23 | 16.97 | 16.73 | -0.31 | -1.82% | 16.54 | 16.97 | 363116 | 60772 | 6.23% |
| 2025-07-22 | 16.81 | 17.04 | 0.20 | 1.19% | 16.67 | 17.26 | 464547 | 79082 | 7.96% |
| 2025-07-21 | 16.91 | 16.84 | -0.14 | -0.82% | 16.72 | 16.99 | 343569 | 57793 | 5.89% |
| 2025-07-18 | 17.10 | 16.98 | -0.03 | -0.18% | 16.86 | 17.35 | 366731 | 62670 | 6.29% |
| 2025-07-17 | 17.05 | 17.01 | -0.06 | -0.35% | 16.78 | 17.08 | 327614 | 55543 | 5.62% |
| 2025-07-16 | 16.61 | 17.07 | 0.71 | 4.34% | 16.60 | 17.30 | 555283 | 93841 | 9.52% |
| 2025-07-15 | 16.90 | 16.36 | -0.21 | -1.27% | 16.30 | 17.10 | 399874 | 66519 | 6.86% |
| 2025-07-14 | 16.63 | 16.57 | 0.01 | 0.06% | 16.54 | 16.80 | 194900 | 32458 | 3.34% |
| 2025-07-11 | 16.41 | 16.56 | 0.11 | 0.67% | 16.31 | 16.72 | 229633 | 38061 | 3.94% |
| 2025-07-10 | 16.44 | 16.45 | -0.03 | -0.18% | 16.28 | 16.60 | 177914 | 29185 | 3.05% |
| 2025-07-09 | 16.60 | 16.48 | -0.17 | -1.02% | 16.44 | 16.78 | 235404 | 39049 | 4.04% |
| 2025-07-08 | 16.42 | 16.65 | 0.20 | 1.22% | 16.38 | 16.73 | 244169 | 40597 | 4.19% |
| 2025-07-07 | 16.22 | 16.45 | -0.05 | -0.30% | 16.19 | 16.64 | 253822 | 41740 | 4.35% |
| 2025-07-04 | 17.22 | 16.50 | -0.85 | -4.90% | 16.48 | 17.24 | 523678 | 87724 | 8.98% |
| 2025-07-03 | 16.77 | 17.35 | 0.51 | 3.03% | 16.46 | 17.45 | 619154 | 105713 | 10.62% |
| 2025-07-02 | 16.77 | 16.84 | -0.05 | -0.30% | 16.65 | 17.10 | 310219 | 52226 | 5.32% |
| 2025-07-01 | 16.77 | 16.89 | 0.01 | 0.06% | 16.46 | 16.93 | 326662 | 54588 | 5.60% |
| 2025-06-30 | 16.58 | 16.88 | 0.27 | 1.63% | 16.38 | 17.02 | 434547 | 72825 | 7.45% |
| 2025-06-27 | 16.57 | 16.61 | 0.02 | 0.12% | 16.56 | 17.19 | 388753 | 65270 | 6.67% |
| 2025-06-26 | 16.70 | 16.59 | -0.14 | -0.84% | 16.55 | 17.14 | 486828 | 81908 | 8.35% |
| 2025-06-25 | 16.87 | 16.73 | -0.13 | -0.77% | 16.58 | 16.92 | 610946 | 102141 | 10.47% |
| 2025-06-24 | 15.45 | 16.86 | 1.46 | 9.48% | 15.33 | 17.01 | 831445 | 136002 | 14.26% |
| 2025-06-23 | 14.91 | 15.40 | 0.37 | 2.46% | 14.83 | 15.54 | 248921 | 38155 | 4.27% |
| 2025-06-20 | 15.19 | 15.03 | -0.16 | -1.05% | 15.02 | 15.57 | 235963 | 36056 | 4.05% |
| 2025-06-19 | 15.20 | 15.19 | -0.17 | -1.11% | 15.12 | 15.77 | 315177 | 48682 | 5.40% |
| 2025-06-18 | 15.44 | 15.36 | -0.09 | -0.58% | 14.97 | 15.46 | 261968 | 39731 | 4.49% |
| 2025-06-17 | 15.04 | 15.45 | 0.41 | 2.73% | 14.93 | 15.53 | 330758 | 50576 | 5.67% |
| 2025-06-16 | 14.79 | 15.04 | 0.14 | 0.94% | 14.79 | 15.12 | 214285 | 32126 | 3.67% |
| 2025-06-13 | 14.52 | 14.90 | 0.26 | 1.78% | 14.43 | 15.10 | 424238 | 63352 | 7.27% |
| 2025-06-12 | 14.55 | 14.64 | 0.02 | 0.14% | 14.40 | 14.74 | 121551 | 17745 | 2.08% |
| 2025-06-11 | 14.55 | 14.62 | 0.00 | 0.00% | 14.51 | 14.88 | 190278 | 27935 | 3.26% |
| 2025-06-10 | 14.76 | 14.62 | -0.11 | -0.75% | 14.45 | 14.93 | 203327 | 29955 | 3.49% |
| 2025-06-09 | 14.59 | 14.73 | 0.16 | 1.10% | 14.53 | 14.80 | 150792 | 22218 | 2.59% |