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 | 21.69 | -1.07 | -4.70% | 21.68 | 22.75 | 268195 | 59054 | 9.40% |
| 2025-09-12 | 21.94 | 22.76 | 0.87 | 3.97% | 21.41 | 23.37 | 363955 | 81191 | 12.75% |
| 2025-09-11 | 21.46 | 21.89 | -0.12 | -0.55% | 20.68 | 22.00 | 235954 | 50674 | 8.27% |
| 2025-09-10 | 22.13 | 22.01 | -0.30 | -1.34% | 21.67 | 23.01 | 273597 | 60614 | 9.58% |
| 2025-09-09 | 21.55 | 22.31 | 0.36 | 1.64% | 21.55 | 23.27 | 352688 | 79100 | 12.36% |
| 2025-09-08 | 21.00 | 21.95 | 1.00 | 4.77% | 21.00 | 22.98 | 396418 | 87647 | 13.89% |
| 2025-09-05 | 21.00 | 20.95 | 0.07 | 0.34% | 20.48 | 21.04 | 168759 | 35033 | 5.91% |
| 2025-09-04 | 21.55 | 20.88 | -0.67 | -3.11% | 20.45 | 21.77 | 206373 | 43551 | 7.23% |
| 2025-09-03 | 21.95 | 21.55 | -0.41 | -1.87% | 21.40 | 22.34 | 223391 | 48707 | 7.83% |
| 2025-09-02 | 23.52 | 21.96 | -1.56 | -6.63% | 21.62 | 23.86 | 371952 | 83737 | 13.03% |
| 2025-09-01 | 23.00 | 23.52 | 0.27 | 1.16% | 22.69 | 23.80 | 257284 | 60296 | 9.01% |
| 2025-08-29 | 22.80 | 23.25 | 0.12 | 0.52% | 22.68 | 23.63 | 279443 | 64944 | 9.79% |
| 2025-08-28 | 23.20 | 23.13 | 0.24 | 1.05% | 22.20 | 23.24 | 313922 | 71556 | 11.00% |
| 2025-08-27 | 24.01 | 22.89 | -1.23 | -5.10% | 22.80 | 24.49 | 422320 | 99637 | 14.79% |
| 2025-08-26 | 25.12 | 24.12 | -1.20 | -4.74% | 24.07 | 25.98 | 440668 | 109623 | 15.44% |
| 2025-08-25 | 24.50 | 25.32 | 0.72 | 2.93% | 24.10 | 25.51 | 457193 | 114544 | 16.02% |
| 2025-08-22 | 25.30 | 24.60 | -1.31 | -5.06% | 24.12 | 26.25 | 562111 | 140025 | 19.69% |
| 2025-08-21 | 28.22 | 25.91 | -2.88 | -10.00% | 25.91 | 28.88 | 607081 | 164394 | 21.27% |
| 2025-08-20 | 29.18 | 28.79 | -0.68 | -2.31% | 28.50 | 31.58 | 598181 | 179829 | 20.96% |
| 2025-08-19 | 27.50 | 29.47 | 1.69 | 6.08% | 27.09 | 30.49 | 619806 | 181244 | 21.71% |
| 2025-08-18 | 26.33 | 27.78 | 1.14 | 4.28% | 26.24 | 28.31 | 567712 | 152632 | 19.89% |
| 2025-08-15 | 24.95 | 26.64 | 1.59 | 6.35% | 24.20 | 27.00 | 564304 | 145561 | 19.77% |
| 2025-08-14 | 25.38 | 25.05 | -1.02 | -3.91% | 25.01 | 26.74 | 467263 | 119929 | 16.37% |
| 2025-08-13 | 25.65 | 26.07 | 0.42 | 1.64% | 24.50 | 26.45 | 621942 | 158317 | 21.79% |
| 2025-08-12 | 24.26 | 25.65 | 1.68 | 7.01% | 23.66 | 26.37 | 652677 | 163247 | 22.86% |
| 2025-08-11 | 23.91 | 23.97 | 0.79 | 3.41% | 23.14 | 24.94 | 647465 | 154853 | 22.68% |
| 2025-08-08 | 21.05 | 23.18 | 2.11 | 10.01% | 20.50 | 23.18 | 657506 | 146855 | 23.03% |
| 2025-08-07 | 22.38 | 21.07 | -1.31 | -5.85% | 20.80 | 23.54 | 655117 | 144720 | 22.95% |
| 2025-08-06 | 21.00 | 22.38 | 0.87 | 4.04% | 21.00 | 23.40 | 582733 | 130515 | 20.41% |
| 2025-08-05 | 21.35 | 21.51 | 0.69 | 3.31% | 20.29 | 22.49 | 659295 | 140369 | 23.10% |
| 2025-08-04 | 18.93 | 20.82 | 1.89 | 9.98% | 18.30 | 20.82 | 621234 | 120270 | 21.76% |
| 2025-08-01 | 17.77 | 18.93 | 1.29 | 7.31% | 17.75 | 19.40 | 670994 | 127923 | 23.51% |
| 2025-07-31 | 18.50 | 17.64 | -0.64 | -3.50% | 17.55 | 18.79 | 460222 | 83266 | 16.12% |
| 2025-07-30 | 19.28 | 18.28 | -0.93 | -4.84% | 17.95 | 19.99 | 594140 | 112640 | 20.81% |
| 2025-07-29 | 18.22 | 19.21 | 1.26 | 7.02% | 18.22 | 19.75 | 695957 | 132999 | 24.38% |
| 2025-07-28 | 16.20 | 17.95 | 1.63 | 9.99% | 16.20 | 17.95 | 478089 | 82957 | 16.75% |
| 2025-07-25 | 17.48 | 16.32 | -0.57 | -3.37% | 16.30 | 17.68 | 448922 | 76109 | 15.73% |
| 2025-07-24 | 17.00 | 16.89 | -0.15 | -0.88% | 16.76 | 18.25 | 523427 | 91730 | 18.34% |
| 2025-07-23 | 16.00 | 17.04 | 0.33 | 1.97% | 15.23 | 17.30 | 525428 | 86747 | 18.41% |
| 2025-07-22 | 17.71 | 16.71 | -1.17 | -6.54% | 16.09 | 18.25 | 704787 | 120911 | 24.69% |
| 2025-07-21 | 16.05 | 17.88 | 1.13 | 6.75% | 15.91 | 18.43 | 762689 | 135514 | 26.72% |
| 2025-07-18 | 17.00 | 16.75 | 0.11 | 0.66% | 15.34 | 17.30 | 676237 | 110067 | 23.69% |
| 2025-07-17 | 17.43 | 16.64 | 0.33 | 2.02% | 16.34 | 17.94 | 787978 | 135042 | 27.60% |
| 2025-07-16 | 14.30 | 16.31 | 1.48 | 9.98% | 14.23 | 16.31 | 538409 | 81693 | 18.86% |
| 2025-07-15 | 16.00 | 14.83 | -1.65 | -10.01% | 14.83 | 16.00 | 308091 | 46265 | 10.79% |
| 2025-07-14 | 15.06 | 16.48 | 1.50 | 10.01% | 15.06 | 16.48 | 369857 | 59129 | 12.96% |
| 2025-07-11 | 14.28 | 14.98 | 1.36 | 9.99% | 14.17 | 14.98 | 720220 | 106447 | 25.23% |
| 2025-07-10 | 12.40 | 13.62 | 1.24 | 10.02% | 12.40 | 13.62 | 452718 | 59192 | 15.86% |
| 2025-07-09 | 13.99 | 12.38 | -0.70 | -5.35% | 12.27 | 13.99 | 753360 | 96840 | 26.39% |
| 2025-07-08 | 12.32 | 13.08 | 1.19 | 10.01% | 12.25 | 13.08 | 168376 | 21388 | 5.90% |
| 2025-07-07 | 11.15 | 11.89 | 1.08 | 9.99% | 11.15 | 11.89 | 268254 | 31618 | 9.40% |
| 2025-07-04 | 10.59 | 10.81 | 0.24 | 2.27% | 10.40 | 11.07 | 288863 | 31031 | 10.12% |
| 2025-07-03 | 10.32 | 10.57 | 0.23 | 2.22% | 10.19 | 10.61 | 231513 | 24284 | 8.11% |
| 2025-07-02 | 10.23 | 10.34 | 0.12 | 1.17% | 10.17 | 10.70 | 263141 | 27484 | 9.22% |
| 2025-07-01 | 10.13 | 10.22 | 0.19 | 1.89% | 10.04 | 10.34 | 222256 | 22707 | 7.79% |
| 2025-06-30 | 10.01 | 10.03 | 0.03 | 0.30% | 9.85 | 10.06 | 98592 | 9842 | 3.45% |
| 2025-06-27 | 10.01 | 10.00 | 0.02 | 0.20% | 9.96 | 10.09 | 114521 | 11471 | 4.01% |
| 2025-06-26 | 9.98 | 9.98 | -0.13 | -1.29% | 9.94 | 10.19 | 149503 | 14958 | 5.24% |
| 2025-06-25 | 10.22 | 10.11 | -0.09 | -0.88% | 10.00 | 10.43 | 324551 | 32938 | 11.37% |
| 2025-06-24 | 9.28 | 10.20 | 0.93 | 10.03% | 9.28 | 10.20 | 192364 | 19350 | 6.74% |
| 2025-06-23 | 9.05 | 9.27 | 0.09 | 0.98% | 9.05 | 9.32 | 46156 | 4259 | 1.62% |
| 2025-06-20 | 9.30 | 9.27 | -0.01 | -0.11% | 9.16 | 9.33 | 55654 | 5141 | 1.95% |
| 2025-06-19 | 9.51 | 9.28 | -0.29 | -3.03% | 9.25 | 9.61 | 78526 | 7374 | 2.75% |
| 2025-06-18 | 9.76 | 9.57 | -0.26 | -2.64% | 9.52 | 9.85 | 88776 | 8541 | 3.11% |
| 2025-06-17 | 10.10 | 9.83 | -0.12 | -1.21% | 9.78 | 10.15 | 98945 | 9805 | 3.47% |
| 2025-06-16 | 9.95 | 9.95 | 0.07 | 0.71% | 9.83 | 10.10 | 96874 | 9663 | 3.39% |
| 2025-06-13 | 10.30 | 9.88 | -0.42 | -4.08% | 9.87 | 10.33 | 145252 | 14573 | 5.09% |
| 2025-06-12 | 10.16 | 10.30 | 0.14 | 1.38% | 10.10 | 10.53 | 187469 | 19315 | 6.57% |
| 2025-06-11 | 10.05 | 10.16 | 0.13 | 1.30% | 10.05 | 10.63 | 209982 | 21537 | 7.36% |
| 2025-06-10 | 9.99 | 10.03 | 0.03 | 0.30% | 9.87 | 10.27 | 153681 | 15466 | 5.38% |
| 2025-06-09 | 9.69 | 10.00 | 0.33 | 3.41% | 9.67 | 10.00 | 119994 | 11911 | 4.20% |