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 | 22.80 | 21.94 | -0.92 | -4.02% | 21.81 | 23.07 | 436188 | 96856 | 4.22% |
| 2025-09-12 | 23.69 | 22.86 | -0.46 | -1.97% | 22.80 | 23.99 | 389011 | 91156 | 3.76% |
| 2025-09-11 | 23.40 | 23.32 | -1.04 | -4.27% | 21.80 | 23.92 | 570555 | 130848 | 5.52% |
| 2025-09-10 | 25.39 | 24.36 | -0.92 | -3.64% | 22.52 | 25.73 | 640142 | 153007 | 6.19% |
| 2025-09-09 | 25.70 | 25.28 | 0.17 | 0.68% | 24.52 | 26.18 | 426709 | 108663 | 4.13% |
| 2025-09-08 | 25.00 | 25.11 | 1.30 | 5.46% | 23.82 | 25.66 | 434119 | 108418 | 4.20% |
| 2025-09-05 | 23.65 | 23.81 | 0.26 | 1.10% | 23.26 | 24.10 | 274185 | 64857 | 2.65% |
| 2025-09-04 | 23.70 | 23.55 | -0.14 | -0.59% | 23.07 | 24.92 | 336447 | 81370 | 3.25% |
| 2025-09-03 | 24.36 | 23.69 | -0.60 | -2.47% | 23.41 | 24.58 | 299837 | 71790 | 2.90% |
| 2025-09-02 | 26.58 | 24.29 | -2.01 | -7.64% | 24.11 | 27.64 | 438054 | 111651 | 4.24% |
| 2025-09-01 | 25.72 | 26.30 | 1.26 | 5.03% | 25.46 | 26.96 | 443107 | 116875 | 4.29% |
| 2025-08-29 | 24.98 | 25.04 | -0.14 | -0.56% | 24.51 | 25.33 | 281440 | 69922 | 2.72% |
| 2025-08-28 | 24.30 | 25.18 | 0.59 | 2.40% | 24.23 | 25.39 | 377555 | 93748 | 3.65% |
| 2025-08-27 | 25.52 | 24.59 | -0.59 | -2.34% | 24.58 | 26.37 | 554024 | 141763 | 5.36% |
| 2025-08-26 | 24.71 | 25.18 | 0.45 | 1.82% | 24.00 | 26.44 | 552212 | 140452 | 5.34% |
| 2025-08-25 | 23.29 | 24.73 | 1.75 | 7.62% | 23.10 | 25.68 | 624692 | 153144 | 6.04% |
| 2025-08-22 | 22.83 | 22.98 | -0.26 | -1.12% | 22.60 | 23.27 | 418622 | 95924 | 4.05% |
| 2025-08-21 | 25.79 | 23.24 | 0.04 | 0.17% | 23.11 | 26.16 | 695349 | 166667 | 6.72% |
| 2025-08-20 | 23.11 | 23.20 | -0.10 | -0.43% | 22.59 | 23.49 | 324705 | 74496 | 3.14% |
| 2025-08-19 | 22.99 | 23.30 | 0.26 | 1.13% | 22.62 | 24.23 | 542983 | 126046 | 5.25% |
| 2025-08-18 | 22.01 | 23.04 | 1.24 | 5.69% | 21.90 | 23.26 | 569998 | 129074 | 5.51% |
| 2025-08-15 | 21.16 | 21.80 | 0.51 | 2.40% | 20.67 | 22.14 | 524985 | 113009 | 5.08% |
| 2025-08-14 | 20.13 | 21.29 | 1.35 | 6.77% | 20.13 | 22.33 | 713349 | 153214 | 6.90% |
| 2025-08-13 | 19.97 | 19.94 | -0.06 | -0.30% | 19.66 | 20.06 | 220873 | 43893 | 2.14% |
| 2025-08-12 | 19.46 | 20.00 | 0.42 | 2.15% | 19.35 | 20.20 | 296714 | 58672 | 2.87% |
| 2025-08-11 | 19.07 | 19.58 | 0.41 | 2.14% | 18.96 | 19.80 | 283057 | 55135 | 2.74% |
| 2025-08-08 | 19.28 | 19.17 | -0.01 | -0.05% | 18.98 | 19.57 | 290339 | 56063 | 2.81% |
| 2025-08-07 | 19.23 | 19.18 | -0.05 | -0.26% | 18.92 | 19.42 | 237329 | 45328 | 2.30% |
| 2025-08-06 | 19.33 | 19.23 | -0.15 | -0.77% | 19.11 | 19.46 | 223965 | 43179 | 2.17% |
| 2025-08-05 | 19.36 | 19.38 | -0.08 | -0.41% | 19.20 | 19.58 | 187868 | 36355 | 1.82% |
| 2025-08-04 | 19.48 | 19.46 | -0.20 | -1.02% | 19.26 | 19.73 | 263598 | 51214 | 2.55% |
| 2025-08-01 | 20.34 | 19.66 | -0.73 | -3.58% | 19.42 | 20.50 | 335580 | 66257 | 3.25% |
| 2025-07-31 | 20.50 | 20.39 | -0.20 | -0.97% | 20.12 | 20.99 | 248560 | 51095 | 2.40% |
| 2025-07-30 | 21.50 | 20.59 | -1.29 | -5.90% | 20.50 | 21.75 | 444074 | 93477 | 4.29% |
| 2025-07-29 | 21.12 | 21.88 | 0.77 | 3.65% | 20.42 | 21.88 | 505052 | 107422 | 4.88% |
| 2025-07-28 | 20.59 | 21.11 | 0.55 | 2.68% | 20.53 | 21.40 | 316745 | 66734 | 3.06% |
| 2025-07-25 | 20.83 | 20.56 | -0.21 | -1.01% | 20.41 | 21.25 | 315689 | 65651 | 3.05% |
| 2025-07-24 | 20.00 | 20.77 | 0.54 | 2.67% | 20.00 | 20.88 | 331406 | 68251 | 3.20% |
| 2025-07-23 | 20.86 | 20.23 | -0.95 | -4.49% | 19.90 | 20.93 | 418373 | 85040 | 4.05% |
| 2025-07-22 | 20.51 | 21.18 | 0.48 | 2.32% | 20.26 | 21.38 | 375342 | 78693 | 3.63% |
| 2025-07-21 | 21.00 | 20.70 | -0.20 | -0.96% | 20.45 | 21.49 | 322700 | 67680 | 3.12% |
| 2025-07-18 | 20.68 | 20.90 | 0.30 | 1.46% | 20.60 | 21.55 | 381652 | 80557 | 3.69% |
| 2025-07-17 | 21.33 | 20.60 | -0.10 | -0.48% | 20.55 | 21.50 | 325868 | 68071 | 3.15% |
| 2025-07-16 | 20.68 | 20.70 | -0.20 | -0.96% | 20.20 | 21.12 | 237891 | 49077 | 2.30% |
| 2025-07-15 | 21.10 | 20.90 | 0.12 | 0.58% | 20.53 | 21.11 | 241333 | 50184 | 2.33% |
| 2025-07-14 | 21.11 | 20.78 | -0.42 | -1.98% | 20.41 | 21.30 | 321128 | 66402 | 3.11% |
| 2025-07-11 | 21.00 | 21.20 | 0.45 | 2.17% | 20.72 | 21.57 | 452986 | 96079 | 4.38% |
| 2025-07-10 | 21.40 | 20.75 | -0.95 | -4.38% | 20.60 | 21.49 | 502506 | 105500 | 4.86% |
| 2025-07-09 | 22.35 | 21.70 | -1.00 | -4.41% | 21.46 | 22.53 | 505441 | 110347 | 4.89% |
| 2025-07-08 | 22.13 | 22.70 | 0.30 | 1.34% | 21.59 | 23.27 | 630211 | 142809 | 6.09% |
| 2025-07-07 | 21.57 | 22.40 | 0.45 | 2.05% | 21.50 | 22.84 | 626572 | 138991 | 6.06% |
| 2025-07-04 | 21.83 | 21.95 | 0.60 | 2.81% | 20.93 | 22.88 | 840357 | 185772 | 8.13% |
| 2025-07-03 | 21.01 | 21.35 | 0.01 | 0.05% | 20.85 | 21.84 | 492336 | 104711 | 4.76% |
| 2025-07-02 | 22.36 | 21.34 | -1.52 | -6.65% | 21.27 | 22.69 | 640691 | 139795 | 6.20% |
| 2025-07-01 | 23.14 | 22.86 | -0.64 | -2.72% | 22.25 | 24.30 | 758415 | 174404 | 7.33% |
| 2025-06-30 | 23.81 | 23.50 | 0.36 | 1.56% | 23.06 | 24.65 | 952212 | 226857 | 9.21% |
| 2025-06-27 | 24.00 | 23.14 | -0.01 | -0.04% | 23.09 | 26.07 | 1144880 | 277880 | 11.07% |
| 2025-06-26 | 21.20 | 23.15 | 1.95 | 9.20% | 20.90 | 25.23 | 1209011 | 278736 | 11.69% |
| 2025-06-25 | 19.63 | 21.20 | 1.07 | 5.32% | 19.63 | 21.97 | 909306 | 188146 | 8.79% |
| 2025-06-24 | 21.09 | 20.13 | -0.76 | -3.64% | 20.04 | 21.28 | 751808 | 153184 | 7.27% |
| 2025-06-23 | 19.39 | 20.89 | 1.49 | 7.68% | 19.22 | 21.34 | 908611 | 184596 | 8.79% |
| 2025-06-20 | 19.74 | 19.40 | -1.36 | -6.55% | 19.05 | 20.38 | 812615 | 158681 | 7.86% |
| 2025-06-19 | 20.01 | 20.76 | 1.06 | 5.38% | 19.91 | 22.46 | 1262258 | 264288 | 12.21% |
| 2025-06-18 | 20.51 | 19.70 | -1.15 | -5.52% | 19.60 | 20.97 | 1007715 | 202185 | 9.75% |
| 2025-06-17 | 20.48 | 20.85 | 0.38 | 1.86% | 20.00 | 22.53 | 1509324 | 321350 | 14.60% |
| 2025-06-16 | 17.46 | 20.47 | 3.41 | 19.99% | 17.07 | 20.47 | 1190252 | 219588 | 11.51% |
| 2025-06-13 | 17.50 | 17.06 | 0.76 | 4.66% | 16.73 | 18.20 | 1128027 | 195972 | 10.91% |
| 2025-06-12 | 15.14 | 16.30 | 0.63 | 4.02% | 14.81 | 17.28 | 717661 | 113059 | 6.94% |
| 2025-06-11 | 15.80 | 15.67 | -0.08 | -0.51% | 15.61 | 16.16 | 232697 | 36819 | 2.25% |
| 2025-06-10 | 16.07 | 15.75 | -0.50 | -3.08% | 15.62 | 16.26 | 283259 | 45049 | 2.74% |
| 2025-06-09 | 16.21 | 16.25 | 0.03 | 0.18% | 16.00 | 16.43 | 304633 | 49407 | 2.95% |