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 | 22.05 | 22.16 | -0.07 | -0.31% | 22.05 | 22.59 | 712124 | 159121 | 1.58% |
| 2025-09-12 | 22.49 | 22.23 | -0.21 | -0.94% | 22.06 | 22.64 | 771037 | 171788 | 1.71% |
| 2025-09-11 | 22.11 | 22.44 | 0.18 | 0.81% | 22.02 | 22.49 | 773318 | 172311 | 1.72% |
| 2025-09-10 | 23.06 | 22.26 | -1.42 | -6.00% | 22.08 | 23.06 | 1348086 | 302910 | 2.99% |
| 2025-09-09 | 23.84 | 23.68 | -0.40 | -1.66% | 23.37 | 24.14 | 1044005 | 247020 | 2.32% |
| 2025-09-08 | 24.40 | 24.08 | -0.31 | -1.27% | 23.50 | 24.41 | 1627426 | 387275 | 3.61% |
| 2025-09-05 | 22.90 | 24.39 | 1.42 | 6.18% | 22.77 | 24.50 | 2133520 | 510898 | 4.74% |
| 2025-09-04 | 21.99 | 22.97 | 0.99 | 4.50% | 21.99 | 23.50 | 2169592 | 499209 | 4.82% |
| 2025-09-03 | 21.90 | 21.98 | 0.08 | 0.37% | 21.53 | 22.39 | 1122932 | 246375 | 2.49% |
| 2025-09-02 | 22.62 | 21.90 | -0.68 | -3.01% | 21.69 | 23.20 | 1528642 | 342034 | 3.40% |
| 2025-09-01 | 21.81 | 22.58 | 0.55 | 2.50% | 21.22 | 22.79 | 1527394 | 332743 | 3.39% |
| 2025-08-29 | 21.56 | 22.03 | 0.50 | 2.32% | 21.32 | 22.25 | 1326680 | 290003 | 2.95% |
| 2025-08-28 | 20.71 | 21.53 | 0.63 | 3.01% | 20.70 | 22.00 | 1193095 | 255609 | 2.65% |
| 2025-08-27 | 21.34 | 20.90 | -0.42 | -1.97% | 20.84 | 21.90 | 930698 | 199274 | 2.07% |
| 2025-08-26 | 21.55 | 21.32 | -0.25 | -1.16% | 21.25 | 22.06 | 870981 | 187976 | 1.93% |
| 2025-08-25 | 21.30 | 21.57 | 0.54 | 2.57% | 21.27 | 22.00 | 1410006 | 305320 | 3.13% |
| 2025-08-22 | 20.50 | 21.03 | 0.37 | 1.79% | 20.44 | 21.13 | 1005605 | 210348 | 2.23% |
| 2025-08-21 | 20.61 | 20.66 | -0.11 | -0.53% | 20.54 | 21.11 | 968548 | 201504 | 2.15% |
| 2025-08-20 | 21.15 | 20.77 | 0.16 | 0.78% | 20.18 | 21.30 | 1093443 | 226101 | 2.43% |
| 2025-08-19 | 20.79 | 20.61 | -0.18 | -0.87% | 20.56 | 21.06 | 727553 | 151268 | 1.62% |
| 2025-08-18 | 20.99 | 20.79 | -0.02 | -0.10% | 20.66 | 21.08 | 1125075 | 234878 | 2.50% |
| 2025-08-15 | 19.48 | 20.81 | 1.25 | 6.39% | 19.42 | 21.17 | 1522727 | 312453 | 3.38% |
| 2025-08-14 | 20.09 | 19.56 | -0.62 | -3.07% | 19.51 | 20.13 | 830682 | 164428 | 1.85% |
| 2025-08-13 | 20.29 | 20.18 | -0.18 | -0.88% | 20.10 | 20.42 | 604544 | 122075 | 1.34% |
| 2025-08-12 | 20.75 | 20.36 | -0.52 | -2.49% | 20.14 | 20.75 | 702519 | 142830 | 1.56% |
| 2025-08-11 | 20.29 | 20.88 | 0.73 | 3.62% | 20.23 | 21.04 | 827024 | 170723 | 1.84% |
| 2025-08-08 | 20.00 | 20.15 | 0.01 | 0.05% | 19.94 | 20.54 | 616724 | 125086 | 1.37% |
| 2025-08-07 | 20.38 | 20.14 | -0.28 | -1.37% | 19.96 | 20.50 | 580500 | 117069 | 1.29% |
| 2025-08-06 | 20.58 | 20.42 | -0.13 | -0.63% | 20.28 | 20.65 | 490313 | 100177 | 1.09% |
| 2025-08-05 | 20.11 | 20.55 | 0.48 | 2.39% | 19.96 | 20.58 | 600413 | 121541 | 1.33% |
| 2025-08-04 | 20.15 | 20.07 | -0.51 | -2.48% | 19.65 | 20.26 | 797707 | 158439 | 1.77% |
| 2025-08-01 | 20.12 | 20.58 | 0.15 | 0.73% | 20.00 | 21.35 | 1051816 | 218250 | 2.34% |
| 2025-07-31 | 21.35 | 20.43 | -1.42 | -6.50% | 20.01 | 21.38 | 1526098 | 315173 | 3.39% |
| 2025-07-30 | 21.26 | 21.85 | 0.54 | 2.53% | 21.18 | 22.60 | 1394158 | 305158 | 3.10% |
| 2025-07-29 | 20.81 | 21.31 | 0.71 | 3.45% | 20.60 | 21.35 | 879341 | 184746 | 1.95% |
| 2025-07-28 | 20.70 | 20.60 | -0.53 | -2.51% | 20.41 | 21.04 | 779172 | 161197 | 1.73% |
| 2025-07-25 | 21.67 | 21.13 | -0.74 | -3.38% | 21.05 | 21.80 | 906140 | 193639 | 2.01% |
| 2025-07-24 | 20.75 | 21.87 | 0.69 | 3.26% | 20.65 | 22.15 | 1379756 | 294158 | 3.06% |
| 2025-07-23 | 22.10 | 21.18 | -0.49 | -2.26% | 21.01 | 22.87 | 1859714 | 406617 | 4.13% |
| 2025-07-22 | 20.50 | 21.67 | 1.14 | 5.55% | 20.38 | 22.00 | 1639087 | 348340 | 3.64% |
| 2025-07-21 | 20.34 | 20.53 | 0.17 | 0.83% | 20.17 | 20.80 | 749156 | 153926 | 1.66% |
| 2025-07-18 | 21.00 | 20.36 | -0.43 | -2.07% | 20.31 | 21.49 | 962596 | 198825 | 2.14% |
| 2025-07-17 | 20.85 | 20.79 | 0.16 | 0.78% | 20.15 | 21.11 | 1317081 | 270564 | 2.93% |
| 2025-07-16 | 19.95 | 20.63 | 0.47 | 2.33% | 19.51 | 20.84 | 1358052 | 273719 | 3.02% |
| 2025-07-15 | 20.39 | 20.16 | -0.47 | -2.28% | 20.03 | 20.91 | 1179806 | 239533 | 2.62% |
| 2025-07-14 | 20.39 | 20.63 | 0.24 | 1.18% | 20.32 | 21.03 | 1206390 | 248905 | 2.68% |
| 2025-07-11 | 20.69 | 20.39 | -0.42 | -2.02% | 20.26 | 20.90 | 1255960 | 257408 | 2.79% |
| 2025-07-10 | 20.26 | 20.81 | 0.54 | 2.66% | 20.03 | 21.64 | 1995118 | 416200 | 4.43% |
| 2025-07-09 | 20.00 | 20.27 | 0.25 | 1.25% | 19.84 | 20.87 | 1857372 | 379153 | 4.13% |
| 2025-07-08 | 18.35 | 20.02 | 1.82 | 10.00% | 18.18 | 20.02 | 1451487 | 280218 | 3.22% |
| 2025-07-07 | 18.05 | 18.20 | -0.16 | -0.87% | 17.90 | 18.56 | 693623 | 126494 | 1.54% |
| 2025-07-04 | 18.49 | 18.36 | 0.04 | 0.22% | 17.86 | 18.78 | 1349068 | 245330 | 3.00% |
| 2025-07-03 | 18.00 | 18.32 | 0.52 | 2.92% | 17.43 | 18.47 | 2135150 | 384165 | 4.74% |
| 2025-07-02 | 16.50 | 17.80 | 1.62 | 10.01% | 16.50 | 17.80 | 1965794 | 339067 | 4.37% |
| 2025-07-01 | 16.47 | 16.18 | -0.57 | -3.40% | 16.11 | 16.58 | 710333 | 115484 | 1.58% |
| 2025-06-30 | 16.20 | 16.75 | 1.10 | 7.03% | 16.00 | 17.00 | 1629790 | 268524 | 3.62% |
| 2025-06-27 | 15.76 | 15.65 | -0.02 | -0.13% | 15.53 | 16.04 | 593616 | 93220 | 1.32% |
| 2025-06-26 | 15.76 | 15.67 | 0.00 | 0.00% | 15.65 | 16.36 | 903707 | 144350 | 2.01% |
| 2025-06-25 | 15.47 | 15.67 | 0.19 | 1.23% | 15.29 | 15.67 | 528568 | 81943 | 1.17% |
| 2025-06-24 | 15.09 | 15.48 | 0.42 | 2.79% | 15.03 | 15.50 | 525527 | 80537 | 1.17% |
| 2025-06-23 | 15.04 | 15.06 | -0.17 | -1.12% | 14.89 | 15.15 | 416062 | 62500 | 0.92% |
| 2025-06-20 | 15.22 | 15.23 | 0.25 | 1.67% | 15.15 | 15.65 | 604134 | 93191 | 1.34% |
| 2025-06-19 | 15.38 | 14.98 | -0.41 | -2.66% | 14.97 | 15.45 | 419898 | 63639 | 0.93% |
| 2025-06-18 | 15.54 | 15.39 | -0.20 | -1.28% | 15.37 | 15.62 | 312212 | 48312 | 0.69% |
| 2025-06-17 | 15.64 | 15.59 | -0.07 | -0.45% | 15.48 | 15.71 | 281624 | 43941 | 0.63% |
| 2025-06-16 | 15.78 | 15.66 | -0.27 | -1.69% | 15.56 | 15.88 | 497469 | 77859 | 1.10% |
| 2025-06-13 | 15.91 | 15.93 | -0.07 | -0.44% | 15.64 | 15.93 | 563208 | 88854 | 1.25% |
| 2025-06-12 | 16.11 | 16.00 | -0.14 | -0.87% | 15.88 | 16.11 | 397146 | 63396 | 0.88% |
| 2025-06-11 | 15.95 | 16.14 | 0.18 | 1.13% | 15.93 | 16.45 | 439251 | 71288 | 0.98% |
| 2025-06-10 | 16.22 | 15.96 | -0.31 | -1.91% | 15.91 | 16.34 | 388508 | 62473 | 0.86% |
| 2025-06-09 | 16.04 | 16.27 | 0.18 | 1.12% | 15.95 | 16.33 | 355722 | 57638 | 0.79% |