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 | 20.10 | 19.65 | -0.30 | -1.50% | 19.53 | 20.16 | 100328 | 19817 | 4.64% |
| 2025-09-12 | 20.55 | 19.95 | -0.56 | -2.73% | 19.79 | 20.98 | 159985 | 32429 | 7.40% |
| 2025-09-11 | 20.50 | 20.51 | -0.12 | -0.58% | 20.20 | 20.86 | 112411 | 23111 | 5.20% |
| 2025-09-10 | 20.75 | 20.63 | -0.02 | -0.10% | 20.57 | 21.46 | 91243 | 19093 | 4.22% |
| 2025-09-09 | 21.60 | 20.65 | -1.14 | -5.23% | 20.53 | 21.75 | 116476 | 24436 | 5.39% |
| 2025-09-08 | 21.58 | 21.79 | 0.28 | 1.30% | 21.06 | 22.15 | 135751 | 29309 | 6.28% |
| 2025-09-05 | 21.59 | 21.51 | 0.05 | 0.23% | 21.32 | 21.96 | 112841 | 24413 | 5.22% |
| 2025-09-04 | 22.50 | 21.46 | -1.13 | -5.00% | 21.00 | 22.96 | 122126 | 26811 | 5.65% |
| 2025-09-03 | 22.70 | 22.59 | -0.36 | -1.57% | 22.41 | 23.72 | 129525 | 29867 | 5.99% |
| 2025-09-02 | 24.15 | 22.95 | -1.19 | -4.93% | 22.36 | 24.15 | 203907 | 46842 | 9.43% |
| 2025-09-01 | 24.80 | 24.14 | -0.83 | -3.32% | 23.90 | 25.47 | 189782 | 46318 | 8.77% |
| 2025-08-29 | 26.00 | 24.97 | -0.53 | -2.08% | 24.51 | 26.40 | 252764 | 63762 | 11.69% |
| 2025-08-28 | 25.00 | 25.50 | -0.14 | -0.55% | 24.78 | 26.20 | 273433 | 69165 | 12.64% |
| 2025-08-27 | 23.20 | 25.64 | 2.96 | 13.05% | 23.03 | 26.75 | 388620 | 99448 | 17.97% |
| 2025-08-26 | 22.70 | 22.68 | -1.12 | -4.71% | 21.48 | 23.36 | 295593 | 66683 | 13.67% |
| 2025-08-25 | 21.46 | 23.80 | 2.50 | 11.74% | 21.31 | 23.87 | 283963 | 64573 | 13.13% |
| 2025-08-22 | 21.54 | 21.30 | -0.21 | -0.98% | 21.20 | 21.90 | 105336 | 22579 | 4.87% |
| 2025-08-21 | 21.90 | 21.51 | -0.34 | -1.56% | 21.35 | 21.93 | 100576 | 21710 | 4.65% |
| 2025-08-20 | 22.52 | 21.85 | -0.93 | -4.08% | 21.40 | 22.66 | 139485 | 30577 | 6.45% |
| 2025-08-19 | 22.66 | 22.78 | 0.08 | 0.35% | 21.80 | 23.08 | 164201 | 36770 | 7.59% |
| 2025-08-18 | 22.50 | 22.70 | 0.62 | 2.81% | 22.29 | 23.45 | 219336 | 50047 | 10.14% |
| 2025-08-15 | 21.92 | 22.08 | 0.04 | 0.18% | 21.74 | 22.60 | 166475 | 36739 | 7.70% |
| 2025-08-14 | 22.83 | 22.04 | -0.81 | -3.54% | 21.89 | 23.01 | 183930 | 40754 | 8.50% |
| 2025-08-13 | 23.16 | 22.85 | -0.56 | -2.39% | 22.39 | 23.66 | 204105 | 46434 | 9.44% |
| 2025-08-12 | 23.83 | 23.41 | -0.49 | -2.05% | 22.60 | 23.98 | 278317 | 64420 | 12.87% |
| 2025-08-11 | 22.88 | 23.90 | 0.16 | 0.67% | 22.88 | 25.30 | 370454 | 88269 | 17.13% |
| 2025-08-08 | 21.40 | 23.74 | 2.78 | 13.26% | 20.87 | 24.46 | 446198 | 101329 | 20.63% |
| 2025-08-07 | 19.48 | 20.96 | 1.26 | 6.40% | 19.46 | 21.68 | 437319 | 91582 | 20.22% |
| 2025-08-06 | 18.55 | 19.70 | 0.48 | 2.50% | 18.20 | 19.98 | 465018 | 88810 | 21.50% |
| 2025-08-05 | 18.44 | 19.22 | 2.08 | 12.14% | 18.36 | 20.57 | 659394 | 129843 | 30.49% |
| 2025-08-04 | 15.56 | 17.14 | 1.48 | 9.45% | 15.49 | 17.99 | 297192 | 50241 | 13.74% |
| 2025-08-01 | 15.55 | 15.66 | 0.12 | 0.77% | 15.55 | 15.84 | 40754 | 6396 | 1.88% |
| 2025-07-31 | 15.79 | 15.54 | -0.29 | -1.83% | 15.48 | 15.86 | 58223 | 9106 | 2.69% |
| 2025-07-30 | 15.94 | 15.83 | -0.12 | -0.75% | 15.66 | 16.00 | 52350 | 8293 | 2.42% |
| 2025-07-29 | 16.14 | 15.95 | -0.20 | -1.24% | 15.82 | 16.15 | 75502 | 12030 | 3.49% |
| 2025-07-28 | 16.35 | 16.15 | -0.05 | -0.31% | 15.91 | 16.42 | 81519 | 13133 | 3.77% |
| 2025-07-25 | 16.03 | 16.20 | 0.30 | 1.89% | 15.78 | 16.39 | 134361 | 21653 | 6.21% |
| 2025-07-24 | 15.29 | 15.90 | 0.60 | 3.92% | 15.29 | 16.43 | 161118 | 25562 | 7.45% |
| 2025-07-23 | 15.46 | 15.30 | -0.23 | -1.48% | 15.26 | 15.51 | 46501 | 7144 | 2.15% |
| 2025-07-22 | 15.48 | 15.53 | 0.13 | 0.84% | 15.27 | 15.56 | 61941 | 9551 | 2.86% |
| 2025-07-21 | 15.30 | 15.40 | 0.18 | 1.18% | 15.16 | 15.56 | 70911 | 10872 | 3.28% |
| 2025-07-18 | 15.31 | 15.22 | -0.11 | -0.72% | 15.11 | 15.38 | 51533 | 7833 | 2.38% |
| 2025-07-17 | 15.39 | 15.33 | -0.06 | -0.39% | 15.21 | 15.41 | 75319 | 11511 | 3.48% |
| 2025-07-16 | 15.10 | 15.39 | 0.33 | 2.19% | 15.05 | 15.68 | 106969 | 16469 | 4.95% |
| 2025-07-15 | 15.20 | 15.06 | -0.14 | -0.92% | 14.92 | 15.28 | 43946 | 6618 | 2.03% |
| 2025-07-14 | 14.90 | 15.20 | 0.30 | 2.01% | 14.82 | 15.34 | 68756 | 10384 | 3.18% |
| 2025-07-11 | 14.93 | 14.90 | -0.04 | -0.27% | 14.81 | 14.97 | 37821 | 5631 | 1.75% |
| 2025-07-10 | 14.93 | 14.94 | -0.01 | -0.07% | 14.81 | 14.98 | 42938 | 6395 | 1.99% |
| 2025-07-09 | 15.03 | 14.95 | -0.08 | -0.53% | 14.88 | 15.09 | 38335 | 5752 | 1.77% |
| 2025-07-08 | 15.01 | 15.03 | 0.02 | 0.13% | 14.95 | 15.06 | 37123 | 5575 | 1.72% |
| 2025-07-07 | 14.85 | 15.01 | 0.10 | 0.67% | 14.85 | 15.01 | 38090 | 5687 | 1.76% |
| 2025-07-04 | 15.03 | 14.91 | -0.24 | -1.58% | 14.87 | 15.12 | 57314 | 8571 | 2.65% |
| 2025-07-03 | 14.98 | 15.15 | 0.29 | 1.95% | 14.83 | 15.15 | 63023 | 9461 | 2.91% |
| 2025-07-02 | 14.95 | 14.86 | -0.09 | -0.60% | 14.78 | 14.98 | 42771 | 6345 | 1.98% |
| 2025-07-01 | 14.98 | 14.95 | -0.03 | -0.20% | 14.80 | 15.05 | 68077 | 10152 | 3.15% |
| 2025-06-30 | 15.01 | 14.98 | -0.13 | -0.86% | 14.91 | 15.20 | 122515 | 18378 | 5.66% |
| 2025-06-27 | 15.10 | 15.11 | 0.29 | 1.96% | 15.01 | 15.65 | 192514 | 29507 | 8.90% |
| 2025-06-26 | 14.81 | 14.82 | 0.03 | 0.20% | 14.70 | 14.90 | 50900 | 7536 | 2.35% |
| 2025-06-25 | 14.65 | 14.79 | 0.11 | 0.75% | 14.55 | 14.80 | 48335 | 7088 | 2.23% |
| 2025-06-24 | 14.39 | 14.68 | 0.33 | 2.30% | 14.38 | 14.70 | 44252 | 6470 | 2.05% |
| 2025-06-23 | 14.14 | 14.35 | 0.09 | 0.63% | 14.14 | 14.38 | 27445 | 3923 | 1.27% |
| 2025-06-20 | 14.35 | 14.26 | -0.12 | -0.83% | 14.25 | 14.55 | 28516 | 4099 | 1.32% |
| 2025-06-19 | 14.62 | 14.38 | -0.27 | -1.84% | 14.29 | 14.62 | 38385 | 5528 | 1.77% |
| 2025-06-18 | 14.56 | 14.65 | 0.03 | 0.21% | 14.42 | 14.69 | 37721 | 5492 | 1.74% |
| 2025-06-17 | 14.88 | 14.62 | -0.16 | -1.08% | 14.53 | 14.88 | 42683 | 6262 | 1.97% |
| 2025-06-16 | 14.94 | 14.78 | -0.10 | -0.67% | 14.73 | 15.02 | 48282 | 7173 | 2.23% |
| 2025-06-13 | 15.30 | 14.88 | -0.39 | -2.55% | 14.84 | 15.41 | 74921 | 11301 | 3.46% |
| 2025-06-12 | 15.09 | 15.27 | 0.15 | 0.99% | 15.00 | 15.29 | 56943 | 8645 | 2.63% |
| 2025-06-11 | 15.11 | 15.12 | 0.06 | 0.40% | 15.09 | 15.31 | 58074 | 8817 | 2.69% |
| 2025-06-10 | 15.14 | 15.06 | -0.21 | -1.38% | 14.83 | 15.34 | 77117 | 11642 | 3.57% |
| 2025-06-09 | 14.96 | 15.27 | 0.37 | 2.48% | 14.94 | 15.35 | 87974 | 13355 | 4.07% |