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 | 22.30 | 23.16 | 1.10 | 4.99% | 21.45 | 23.75 | 267896 | 61076 | 11.17% |
| 2025-09-12 | 21.85 | 22.06 | 0.10 | 0.46% | 21.85 | 22.42 | 175905 | 38931 | 7.33% |
| 2025-09-11 | 20.50 | 21.96 | 1.57 | 7.70% | 19.88 | 22.80 | 264074 | 57282 | 11.01% |
| 2025-09-10 | 20.26 | 20.39 | 0.11 | 0.54% | 19.96 | 20.59 | 96615 | 19678 | 4.03% |
| 2025-09-09 | 21.01 | 20.28 | -0.32 | -1.55% | 20.16 | 21.28 | 148922 | 30736 | 6.21% |
| 2025-09-08 | 21.05 | 20.60 | -0.68 | -3.20% | 20.25 | 21.25 | 193067 | 39778 | 8.05% |
| 2025-09-05 | 21.34 | 21.28 | 0.24 | 1.14% | 21.09 | 21.98 | 226536 | 48817 | 9.44% |
| 2025-09-04 | 21.00 | 21.04 | 0.40 | 1.94% | 20.55 | 22.23 | 314905 | 67787 | 13.13% |
| 2025-09-03 | 21.77 | 20.64 | -0.69 | -3.23% | 20.36 | 21.82 | 149626 | 31262 | 6.24% |
| 2025-09-02 | 22.09 | 21.33 | -0.66 | -3.00% | 21.00 | 22.26 | 222005 | 47795 | 9.25% |
| 2025-09-01 | 22.86 | 21.99 | -0.85 | -3.72% | 21.80 | 23.19 | 260893 | 58160 | 10.88% |
| 2025-08-29 | 23.98 | 22.84 | -0.85 | -3.59% | 22.70 | 24.27 | 279510 | 65307 | 11.65% |
| 2025-08-28 | 24.75 | 23.69 | -1.31 | -5.24% | 23.11 | 25.40 | 369776 | 88780 | 15.43% |
| 2025-08-27 | 25.20 | 25.00 | 0.08 | 0.32% | 24.87 | 26.58 | 333964 | 85625 | 13.93% |
| 2025-08-26 | 25.48 | 24.92 | -0.10 | -0.40% | 24.85 | 26.34 | 328974 | 84107 | 13.72% |
| 2025-08-25 | 26.57 | 25.02 | -0.32 | -1.26% | 24.76 | 27.26 | 482262 | 124003 | 20.12% |
| 2025-08-22 | 21.51 | 25.34 | 4.22 | 19.98% | 20.88 | 25.34 | 498061 | 116707 | 20.78% |
| 2025-08-21 | 21.03 | 21.12 | -0.01 | -0.05% | 20.20 | 21.60 | 304930 | 63334 | 12.72% |
| 2025-08-20 | 21.31 | 21.13 | -0.17 | -0.80% | 20.80 | 22.55 | 413648 | 89012 | 17.26% |
| 2025-08-19 | 20.03 | 21.30 | 1.44 | 7.25% | 20.03 | 21.65 | 506701 | 105994 | 21.14% |
| 2025-08-18 | 17.55 | 19.86 | 3.31 | 20.00% | 17.53 | 19.86 | 430731 | 81317 | 17.97% |
| 2025-08-15 | 15.84 | 16.55 | 0.72 | 4.55% | 15.75 | 16.96 | 202285 | 33077 | 8.44% |
| 2025-08-14 | 16.22 | 15.83 | -0.39 | -2.40% | 15.81 | 16.37 | 129282 | 20699 | 5.39% |
| 2025-08-13 | 16.25 | 16.22 | -0.10 | -0.61% | 16.07 | 16.45 | 140444 | 22810 | 5.86% |
| 2025-08-12 | 16.90 | 16.32 | -0.41 | -2.45% | 16.30 | 17.09 | 174444 | 28835 | 7.28% |
| 2025-08-11 | 16.66 | 16.73 | 0.11 | 0.66% | 16.62 | 17.08 | 169849 | 28513 | 7.09% |
| 2025-08-08 | 16.94 | 16.62 | -0.26 | -1.54% | 16.56 | 17.36 | 284969 | 48161 | 11.89% |
| 2025-08-07 | 16.37 | 16.88 | 0.18 | 1.08% | 16.03 | 17.14 | 392795 | 65227 | 16.39% |
| 2025-08-06 | 14.58 | 16.70 | 2.15 | 14.78% | 14.42 | 17.40 | 488213 | 78124 | 20.37% |
| 2025-08-05 | 14.44 | 14.55 | 0.06 | 0.41% | 14.22 | 14.73 | 155606 | 22467 | 6.49% |
| 2025-08-04 | 14.09 | 14.49 | 0.62 | 4.47% | 14.02 | 14.66 | 221312 | 31910 | 9.23% |
| 2025-08-01 | 13.71 | 13.87 | 0.13 | 0.95% | 13.51 | 14.05 | 171970 | 23837 | 7.17% |
| 2025-07-31 | 14.70 | 13.74 | -1.44 | -9.49% | 13.57 | 14.80 | 384613 | 54129 | 16.05% |
| 2025-07-30 | 13.69 | 15.18 | 1.54 | 11.29% | 13.65 | 15.45 | 449901 | 65586 | 18.77% |
| 2025-07-29 | 13.51 | 13.64 | 0.11 | 0.81% | 13.30 | 13.79 | 107396 | 14547 | 4.48% |
| 2025-07-28 | 13.48 | 13.53 | 0.03 | 0.22% | 13.46 | 13.70 | 72417 | 9835 | 3.02% |
| 2025-07-25 | 13.71 | 13.50 | -0.20 | -1.46% | 13.45 | 13.84 | 103007 | 13987 | 4.30% |
| 2025-07-24 | 13.80 | 13.70 | -0.20 | -1.44% | 13.56 | 13.88 | 172038 | 23529 | 7.18% |
| 2025-07-23 | 14.56 | 13.90 | -0.56 | -3.87% | 13.82 | 14.68 | 278215 | 39150 | 11.61% |
| 2025-07-22 | 14.16 | 14.46 | 0.67 | 4.86% | 13.86 | 14.80 | 329401 | 47069 | 13.74% |
| 2025-07-21 | 13.33 | 13.79 | 0.78 | 6.00% | 13.19 | 14.00 | 252488 | 34658 | 10.53% |
| 2025-07-18 | 12.88 | 13.01 | 0.13 | 1.01% | 12.87 | 13.12 | 116393 | 15131 | 4.86% |
| 2025-07-17 | 12.60 | 12.88 | 0.28 | 2.22% | 12.59 | 12.96 | 70652 | 9052 | 2.95% |
| 2025-07-16 | 12.59 | 12.60 | 0.07 | 0.56% | 12.50 | 12.74 | 58864 | 7419 | 2.46% |
| 2025-07-15 | 12.92 | 12.53 | -0.38 | -2.94% | 12.49 | 12.99 | 106099 | 13370 | 4.43% |
| 2025-07-14 | 12.96 | 12.91 | 0.02 | 0.16% | 12.82 | 13.13 | 69161 | 8945 | 2.89% |
| 2025-07-11 | 13.07 | 12.89 | -0.18 | -1.38% | 12.77 | 13.07 | 80960 | 10427 | 3.38% |
| 2025-07-10 | 12.96 | 13.07 | 0.11 | 0.85% | 12.81 | 13.11 | 91640 | 11898 | 3.82% |
| 2025-07-09 | 13.30 | 12.96 | -0.25 | -1.89% | 12.93 | 13.34 | 107713 | 14125 | 4.49% |
| 2025-07-08 | 13.17 | 13.21 | -0.08 | -0.60% | 13.00 | 13.23 | 110335 | 14468 | 4.60% |
| 2025-07-07 | 13.13 | 13.29 | 0.13 | 0.99% | 12.75 | 13.33 | 156715 | 20450 | 6.54% |
| 2025-07-04 | 13.48 | 13.16 | -0.32 | -2.37% | 13.09 | 13.84 | 159885 | 21221 | 6.67% |
| 2025-07-03 | 13.56 | 13.48 | 0.10 | 0.75% | 13.23 | 13.59 | 154359 | 20683 | 6.44% |
| 2025-07-02 | 13.86 | 13.38 | -0.81 | -5.71% | 13.26 | 14.02 | 278440 | 37756 | 11.62% |
| 2025-07-01 | 13.35 | 14.19 | 1.16 | 8.90% | 13.31 | 14.76 | 420576 | 58850 | 17.55% |
| 2025-06-30 | 12.36 | 13.03 | 0.60 | 4.83% | 12.30 | 13.08 | 218388 | 27854 | 9.11% |
| 2025-06-27 | 12.66 | 12.43 | -0.23 | -1.82% | 12.36 | 12.71 | 149842 | 18696 | 6.25% |
| 2025-06-26 | 12.54 | 12.66 | 0.25 | 2.01% | 12.44 | 12.98 | 300980 | 38342 | 12.56% |
| 2025-06-25 | 12.39 | 12.41 | 0.00 | 0.00% | 12.00 | 12.58 | 265145 | 32567 | 11.06% |
| 2025-06-24 | 12.27 | 12.41 | 0.12 | 0.98% | 11.88 | 12.60 | 265307 | 32612 | 11.07% |
| 2025-06-23 | 12.05 | 12.29 | 0.05 | 0.41% | 11.88 | 12.50 | 298116 | 36302 | 12.44% |
| 2025-06-20 | 12.70 | 12.24 | -0.46 | -3.62% | 12.15 | 13.14 | 327202 | 40724 | 13.65% |
| 2025-06-19 | 13.11 | 12.70 | -0.08 | -0.63% | 12.46 | 14.00 | 628675 | 83064 | 26.23% |
| 2025-06-18 | 11.66 | 12.78 | 2.13 | 20.00% | 11.65 | 12.78 | 296217 | 36520 | 12.36% |
| 2025-06-17 | 10.63 | 10.65 | 0.10 | 0.95% | 10.53 | 10.74 | 55873 | 5950 | 2.33% |
| 2025-06-16 | 10.38 | 10.55 | 0.15 | 1.44% | 10.35 | 10.60 | 48830 | 5146 | 2.04% |
| 2025-06-13 | 10.67 | 10.40 | -0.28 | -2.62% | 10.38 | 10.69 | 47570 | 4984 | 1.98% |
| 2025-06-12 | 10.79 | 10.68 | -0.10 | -0.93% | 10.61 | 10.82 | 41929 | 4484 | 1.75% |
| 2025-06-11 | 10.76 | 10.78 | 0.02 | 0.19% | 10.70 | 10.92 | 42945 | 4637 | 1.79% |
| 2025-06-10 | 10.85 | 10.76 | -0.09 | -0.83% | 10.64 | 10.92 | 68523 | 7387 | 2.86% |
| 2025-06-09 | 10.57 | 10.85 | 0.30 | 2.84% | 10.48 | 10.95 | 94056 | 10138 | 3.92% |