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 | 22.28 | -1.21 | -5.15% | 22.10 | 23.26 | 188998 | 42696 | 24.81% |
| 2025-09-12 | 23.00 | 23.49 | 0.14 | 0.60% | 22.37 | 24.15 | 298411 | 69105 | 39.18% |
| 2025-09-11 | 24.56 | 23.35 | 0.38 | 1.65% | 23.23 | 25.06 | 435824 | 104496 | 57.22% |
| 2025-09-10 | 19.22 | 22.97 | 3.83 | 20.01% | 19.19 | 22.97 | 317002 | 70037 | 41.62% |
| 2025-09-09 | 19.65 | 19.14 | -0.56 | -2.84% | 19.07 | 19.69 | 59321 | 11463 | 7.79% |
| 2025-09-08 | 19.23 | 19.70 | 0.58 | 3.03% | 18.99 | 19.97 | 87402 | 16958 | 11.48% |
| 2025-09-05 | 18.80 | 19.12 | 0.42 | 2.25% | 18.61 | 19.13 | 54506 | 10331 | 7.16% |
| 2025-09-04 | 18.44 | 18.70 | 0.26 | 1.41% | 18.44 | 19.23 | 66598 | 12543 | 8.74% |
| 2025-09-03 | 19.18 | 18.44 | -0.75 | -3.91% | 18.37 | 19.33 | 54525 | 10261 | 7.16% |
| 2025-09-02 | 19.55 | 19.19 | -0.44 | -2.24% | 18.77 | 19.60 | 81806 | 15609 | 10.74% |
| 2025-09-01 | 19.54 | 19.63 | 0.09 | 0.46% | 19.51 | 19.92 | 74606 | 14682 | 9.80% |
| 2025-08-29 | 19.82 | 19.54 | -0.35 | -1.76% | 19.31 | 19.84 | 72492 | 14127 | 10.68% |
| 2025-08-28 | 19.90 | 19.89 | 0.14 | 0.71% | 18.98 | 20.37 | 106008 | 20871 | 15.62% |
| 2025-08-27 | 20.61 | 19.75 | -0.87 | -4.22% | 19.70 | 20.85 | 106778 | 21761 | 15.74% |
| 2025-08-26 | 20.49 | 20.62 | 0.14 | 0.68% | 20.07 | 21.00 | 107449 | 22249 | 15.83% |
| 2025-08-25 | 20.28 | 20.48 | 0.56 | 2.81% | 20.28 | 20.90 | 142800 | 29349 | 21.04% |
| 2025-08-22 | 19.90 | 19.92 | 0.02 | 0.10% | 19.80 | 20.03 | 58114 | 11570 | 8.56% |
| 2025-08-21 | 20.00 | 19.90 | -0.12 | -0.60% | 19.85 | 20.17 | 58527 | 11698 | 8.62% |
| 2025-08-20 | 20.18 | 20.02 | -0.20 | -0.99% | 19.80 | 20.18 | 53358 | 10640 | 7.86% |
| 2025-08-19 | 20.17 | 20.22 | 0.05 | 0.25% | 20.03 | 20.35 | 70036 | 14130 | 10.32% |
| 2025-08-18 | 19.98 | 20.17 | 0.35 | 1.77% | 19.87 | 20.44 | 111646 | 22508 | 16.45% |
| 2025-08-15 | 19.51 | 19.82 | 0.35 | 1.80% | 19.39 | 19.89 | 63599 | 12535 | 9.37% |
| 2025-08-14 | 20.22 | 19.47 | -0.65 | -3.23% | 19.45 | 20.28 | 96239 | 18955 | 14.18% |
| 2025-08-13 | 20.70 | 20.12 | -0.49 | -2.38% | 20.09 | 20.73 | 115271 | 23357 | 16.99% |
| 2025-08-12 | 20.15 | 20.61 | 0.39 | 1.93% | 19.92 | 20.78 | 127403 | 25977 | 18.77% |
| 2025-08-11 | 19.33 | 20.22 | 1.04 | 5.42% | 19.20 | 20.47 | 161138 | 32257 | 23.75% |
| 2025-08-08 | 19.10 | 19.18 | 0.15 | 0.79% | 18.76 | 19.20 | 72672 | 13790 | 10.71% |
| 2025-08-07 | 19.24 | 19.03 | -0.13 | -0.68% | 18.87 | 19.24 | 72408 | 13779 | 10.67% |
| 2025-08-06 | 18.80 | 19.16 | 0.36 | 1.91% | 18.70 | 19.29 | 90641 | 17246 | 13.36% |
| 2025-08-05 | 18.92 | 18.80 | -0.04 | -0.21% | 18.66 | 18.98 | 58328 | 10933 | 8.60% |
| 2025-08-04 | 18.28 | 18.84 | 0.49 | 2.67% | 18.15 | 18.95 | 104910 | 19660 | 15.46% |
| 2025-08-01 | 18.16 | 18.35 | 0.21 | 1.16% | 18.07 | 18.45 | 73638 | 13440 | 10.85% |
| 2025-07-31 | 18.30 | 18.14 | -0.20 | -1.09% | 18.07 | 18.56 | 73738 | 13528 | 10.87% |
| 2025-07-30 | 18.53 | 18.34 | -0.20 | -1.08% | 18.18 | 18.53 | 71734 | 13171 | 10.57% |
| 2025-07-29 | 18.94 | 18.54 | -0.18 | -0.96% | 18.36 | 18.94 | 106838 | 19827 | 15.74% |
| 2025-07-28 | 18.03 | 18.72 | 0.71 | 3.94% | 17.88 | 18.99 | 173916 | 32101 | 25.63% |
| 2025-07-25 | 18.12 | 18.01 | -0.14 | -0.77% | 17.95 | 18.24 | 64767 | 11683 | 9.54% |
| 2025-07-24 | 17.80 | 18.15 | 0.28 | 1.57% | 17.75 | 18.19 | 78568 | 14151 | 11.58% |
| 2025-07-23 | 18.18 | 17.87 | -0.32 | -1.76% | 17.80 | 18.19 | 99023 | 17795 | 14.59% |
| 2025-07-22 | 18.40 | 18.19 | -0.17 | -0.93% | 18.01 | 18.44 | 99069 | 17969 | 14.60% |
| 2025-07-21 | 17.97 | 18.36 | 0.39 | 2.17% | 17.88 | 18.45 | 121217 | 22082 | 17.86% |
| 2025-07-18 | 18.07 | 17.97 | -0.33 | -1.80% | 17.91 | 18.27 | 147311 | 26568 | 21.71% |
| 2025-07-17 | 18.69 | 18.30 | 0.26 | 1.44% | 18.10 | 19.28 | 256099 | 47505 | 37.74% |
| 2025-07-16 | 17.30 | 18.04 | -1.01 | -5.30% | 17.25 | 18.47 | 274854 | 49315 | 40.50% |
| 2025-07-15 | 17.28 | 19.05 | -2.55 | -11.81% | 17.28 | 19.85 | 384850 | 69488 | 56.71% |
| 2025-07-14 | 21.60 | 21.60 | -5.40 | -20.00% | 21.60 | 21.60 | 14727 | 3181 | 2.17% |
| 2025-07-11 | 27.20 | 27.00 | -0.15 | -0.55% | 26.78 | 27.24 | 55584 | 15001 | 8.19% |
| 2025-07-10 | 27.28 | 27.15 | -0.20 | -0.73% | 26.82 | 27.82 | 67694 | 18376 | 9.98% |
| 2025-07-09 | 27.02 | 27.35 | 0.75 | 2.82% | 26.70 | 28.14 | 117950 | 32492 | 17.38% |
| 2025-07-08 | 26.05 | 26.63 | 0.59 | 2.27% | 25.86 | 26.65 | 38814 | 10246 | 5.72% |
| 2025-07-07 | 25.81 | 26.04 | 0.16 | 0.62% | 25.53 | 26.04 | 23296 | 6016 | 3.43% |
| 2025-07-04 | 26.19 | 25.88 | -0.38 | -1.45% | 25.87 | 26.46 | 30745 | 8024 | 4.53% |
| 2025-07-03 | 26.04 | 26.26 | 0.17 | 0.65% | 25.98 | 26.42 | 24235 | 6353 | 3.57% |
| 2025-07-02 | 26.38 | 26.09 | -0.22 | -0.84% | 25.82 | 26.42 | 26508 | 6896 | 3.91% |
| 2025-07-01 | 26.61 | 26.31 | -0.34 | -1.28% | 26.10 | 26.61 | 31218 | 8222 | 4.60% |
| 2025-06-30 | 26.42 | 26.65 | 0.22 | 0.83% | 26.33 | 26.73 | 31325 | 8317 | 4.62% |
| 2025-06-27 | 26.05 | 26.43 | 0.36 | 1.38% | 26.02 | 26.61 | 36232 | 9550 | 5.34% |
| 2025-06-26 | 26.01 | 26.07 | 0.06 | 0.23% | 25.85 | 26.56 | 46937 | 12300 | 6.92% |
| 2025-06-25 | 25.69 | 26.01 | 0.30 | 1.17% | 25.51 | 26.08 | 39872 | 10321 | 5.88% |
| 2025-06-24 | 25.20 | 25.71 | 0.66 | 2.63% | 25.17 | 25.80 | 41404 | 10598 | 6.10% |
| 2025-06-23 | 24.50 | 25.05 | 0.38 | 1.54% | 24.24 | 25.07 | 21658 | 5383 | 3.19% |
| 2025-06-20 | 25.02 | 24.67 | -0.35 | -1.40% | 24.63 | 25.27 | 27406 | 6814 | 4.04% |
| 2025-06-19 | 25.50 | 25.02 | -0.44 | -1.73% | 24.94 | 25.83 | 34852 | 8841 | 5.14% |
| 2025-06-18 | 25.37 | 25.46 | -0.02 | -0.08% | 25.08 | 25.64 | 27219 | 6903 | 4.01% |
| 2025-06-17 | 25.93 | 25.48 | -0.54 | -2.08% | 25.32 | 26.08 | 36753 | 9375 | 5.42% |
| 2025-06-16 | 25.38 | 26.02 | 0.45 | 1.76% | 25.35 | 26.07 | 27648 | 7169 | 4.07% |
| 2025-06-13 | 26.40 | 25.57 | -1.05 | -3.94% | 25.50 | 26.58 | 39605 | 10261 | 5.84% |
| 2025-06-12 | 26.50 | 26.62 | 0.03 | 0.11% | 26.31 | 26.92 | 29901 | 7965 | 4.41% |
| 2025-06-11 | 26.60 | 26.59 | -0.10 | -0.37% | 26.55 | 26.88 | 32032 | 8550 | 4.72% |
| 2025-06-10 | 27.35 | 26.69 | -0.57 | -2.09% | 26.30 | 27.43 | 44759 | 11991 | 6.60% |
| 2025-06-09 | 27.00 | 27.26 | 0.27 | 1.00% | 26.93 | 27.40 | 47029 | 12782 | 6.93% |