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 | 24.48 | 24.16 | -0.79 | -3.17% | 24.04 | 25.03 | 497844 | 121703 | 3.42% |
| 2025-09-12 | 25.00 | 24.95 | 1.38 | 5.85% | 24.45 | 25.57 | 770548 | 192530 | 5.29% |
| 2025-09-11 | 22.99 | 23.57 | -1.05 | -4.26% | 22.16 | 23.68 | 822832 | 189731 | 5.65% |
| 2025-09-10 | 24.51 | 24.62 | 0.31 | 1.28% | 23.80 | 25.26 | 632534 | 154934 | 4.34% |
| 2025-09-09 | 26.84 | 24.31 | -2.70 | -10.00% | 24.31 | 27.50 | 869361 | 222669 | 5.97% |
| 2025-09-08 | 27.15 | 27.01 | 0.08 | 0.30% | 26.28 | 27.97 | 472856 | 127584 | 3.25% |
| 2025-09-05 | 26.46 | 26.93 | 0.47 | 1.78% | 25.65 | 27.05 | 535174 | 141616 | 3.68% |
| 2025-09-04 | 27.50 | 26.46 | -0.45 | -1.67% | 25.80 | 27.50 | 654086 | 172897 | 4.49% |
| 2025-09-03 | 26.78 | 26.91 | 0.61 | 2.32% | 25.83 | 27.10 | 650006 | 173184 | 4.46% |
| 2025-09-02 | 26.76 | 26.30 | -0.29 | -1.09% | 25.65 | 27.17 | 866085 | 229279 | 5.95% |
| 2025-09-01 | 24.25 | 26.59 | 2.42 | 10.01% | 24.01 | 26.59 | 1085360 | 279869 | 7.45% |
| 2025-08-29 | 21.98 | 24.17 | 2.20 | 10.01% | 21.98 | 24.17 | 898354 | 212276 | 6.17% |
| 2025-08-28 | 21.92 | 21.97 | 0.05 | 0.23% | 21.05 | 22.22 | 372775 | 80802 | 2.56% |
| 2025-08-27 | 22.41 | 21.92 | -0.49 | -2.19% | 21.92 | 22.93 | 414637 | 92959 | 2.85% |
| 2025-08-26 | 22.40 | 22.41 | -0.30 | -1.32% | 22.36 | 23.64 | 527335 | 120825 | 3.62% |
| 2025-08-25 | 22.41 | 22.71 | 0.18 | 0.80% | 22.30 | 23.05 | 484912 | 109844 | 3.33% |
| 2025-08-22 | 21.96 | 22.53 | 0.59 | 2.69% | 21.71 | 22.75 | 557537 | 124458 | 3.83% |
| 2025-08-21 | 22.40 | 21.94 | -0.74 | -3.26% | 21.50 | 22.49 | 716702 | 157190 | 4.92% |
| 2025-08-20 | 20.50 | 22.68 | 2.06 | 9.99% | 20.28 | 22.68 | 1032199 | 224922 | 7.09% |
| 2025-08-19 | 20.62 | 20.62 | -0.16 | -0.77% | 20.53 | 21.28 | 439182 | 91457 | 3.02% |
| 2025-08-18 | 21.27 | 20.78 | -0.47 | -2.21% | 20.52 | 21.29 | 570193 | 118108 | 3.92% |
| 2025-08-15 | 20.65 | 21.25 | 0.43 | 2.07% | 20.50 | 21.45 | 408244 | 85867 | 2.80% |
| 2025-08-14 | 20.85 | 20.82 | -0.17 | -0.81% | 20.43 | 21.10 | 466822 | 96770 | 3.21% |
| 2025-08-13 | 20.22 | 20.99 | 0.78 | 3.86% | 20.22 | 21.14 | 424455 | 88164 | 2.92% |
| 2025-08-12 | 20.79 | 20.21 | -0.69 | -3.30% | 20.03 | 21.33 | 363867 | 74062 | 2.50% |
| 2025-08-11 | 20.63 | 20.90 | 0.27 | 1.31% | 20.53 | 21.20 | 275123 | 57368 | 1.89% |
| 2025-08-08 | 20.25 | 20.63 | 0.30 | 1.48% | 20.07 | 20.79 | 250000 | 51173 | 1.72% |
| 2025-08-07 | 21.70 | 20.33 | -1.58 | -7.21% | 20.20 | 21.88 | 574066 | 119223 | 3.94% |
| 2025-08-06 | 21.62 | 21.91 | 0.42 | 1.95% | 21.51 | 22.42 | 370358 | 81242 | 2.54% |
| 2025-08-05 | 21.50 | 21.49 | -0.06 | -0.28% | 21.20 | 21.88 | 265468 | 56963 | 1.82% |
| 2025-08-04 | 20.94 | 21.55 | 0.27 | 1.27% | 20.60 | 21.65 | 386505 | 81595 | 2.65% |
| 2025-08-01 | 22.62 | 21.28 | -1.00 | -4.49% | 21.13 | 22.89 | 583058 | 127454 | 4.00% |
| 2025-07-31 | 22.91 | 22.28 | -0.44 | -1.94% | 22.08 | 23.65 | 518952 | 119126 | 3.56% |
| 2025-07-30 | 22.64 | 22.72 | -0.33 | -1.43% | 22.55 | 24.24 | 606356 | 140555 | 4.16% |
| 2025-07-29 | 22.18 | 23.05 | 0.85 | 3.83% | 21.53 | 23.32 | 586197 | 132577 | 4.03% |
| 2025-07-28 | 22.00 | 22.20 | 0.18 | 0.82% | 21.75 | 22.55 | 335834 | 74205 | 2.31% |
| 2025-07-25 | 21.64 | 22.02 | 0.38 | 1.76% | 21.40 | 22.93 | 480008 | 105508 | 3.30% |
| 2025-07-24 | 21.43 | 21.64 | 0.21 | 0.98% | 21.09 | 21.65 | 334538 | 71625 | 2.30% |
| 2025-07-23 | 21.30 | 21.43 | -0.29 | -1.34% | 21.20 | 22.16 | 388911 | 83961 | 2.67% |
| 2025-07-22 | 21.57 | 21.72 | -0.23 | -1.05% | 21.50 | 23.00 | 440152 | 97414 | 3.02% |
| 2025-07-21 | 22.00 | 21.95 | -0.28 | -1.26% | 21.53 | 22.39 | 407395 | 89433 | 2.80% |
| 2025-07-18 | 22.43 | 22.23 | -0.37 | -1.64% | 21.89 | 22.45 | 345123 | 76674 | 2.37% |
| 2025-07-17 | 21.50 | 22.60 | 0.85 | 3.91% | 21.47 | 22.62 | 639837 | 141667 | 4.39% |
| 2025-07-16 | 21.19 | 21.75 | 0.80 | 3.82% | 21.19 | 22.20 | 653637 | 141664 | 4.49% |
| 2025-07-15 | 20.40 | 20.95 | -0.04 | -0.19% | 19.95 | 21.02 | 550029 | 113253 | 3.78% |
| 2025-07-14 | 20.53 | 20.99 | 0.43 | 2.09% | 20.32 | 21.09 | 347908 | 72068 | 2.39% |
| 2025-07-11 | 20.80 | 20.56 | -0.36 | -1.72% | 20.45 | 21.19 | 363922 | 75559 | 2.50% |
| 2025-07-10 | 21.18 | 20.92 | 0.02 | 0.10% | 20.78 | 21.47 | 394617 | 83124 | 2.71% |
| 2025-07-09 | 21.70 | 21.15 | -1.05 | -4.73% | 20.98 | 22.20 | 607576 | 130588 | 4.17% |
| 2025-07-08 | 22.10 | 22.20 | 0.08 | 0.36% | 21.75 | 22.69 | 428995 | 95213 | 2.95% |
| 2025-07-07 | 22.88 | 22.12 | -0.87 | -3.78% | 21.75 | 23.30 | 541464 | 120761 | 3.72% |
| 2025-07-04 | 22.50 | 22.99 | 1.01 | 4.60% | 22.40 | 23.83 | 911848 | 209463 | 6.26% |
| 2025-07-03 | 20.03 | 21.98 | 2.00 | 10.01% | 19.58 | 21.98 | 724450 | 154674 | 4.98% |
| 2025-07-02 | 20.18 | 19.98 | 0.28 | 1.42% | 19.90 | 21.19 | 691864 | 142408 | 4.75% |
| 2025-07-01 | 18.50 | 19.70 | 1.07 | 5.74% | 18.50 | 19.80 | 474557 | 90951 | 3.26% |
| 2025-06-30 | 18.56 | 18.63 | -0.01 | -0.05% | 18.14 | 18.82 | 242688 | 44731 | 1.67% |
| 2025-06-27 | 18.70 | 18.64 | 0.05 | 0.27% | 18.48 | 19.10 | 237149 | 44599 | 1.63% |
| 2025-06-26 | 19.14 | 18.59 | -0.88 | -4.52% | 18.40 | 19.15 | 361058 | 67409 | 2.48% |
| 2025-06-25 | 19.88 | 19.47 | -0.41 | -2.06% | 19.28 | 20.04 | 309396 | 60609 | 2.12% |
| 2025-06-24 | 19.54 | 19.88 | 0.21 | 1.07% | 19.52 | 20.19 | 401924 | 80028 | 2.76% |
| 2025-06-23 | 18.44 | 19.67 | 1.17 | 6.32% | 18.24 | 19.90 | 522434 | 100582 | 3.59% |
| 2025-06-20 | 18.70 | 18.50 | 0.03 | 0.16% | 18.20 | 18.85 | 248137 | 45857 | 1.70% |
| 2025-06-19 | 18.97 | 18.47 | -0.50 | -2.64% | 18.36 | 19.39 | 284989 | 53402 | 1.96% |
| 2025-06-18 | 19.00 | 18.97 | -0.23 | -1.20% | 18.70 | 19.25 | 484725 | 91913 | 3.33% |
| 2025-06-17 | 20.59 | 19.20 | -1.40 | -6.80% | 19.10 | 20.93 | 699288 | 138023 | 4.80% |
| 2025-06-16 | 20.45 | 20.60 | 0.10 | 0.49% | 20.10 | 21.09 | 489681 | 100907 | 3.36% |
| 2025-06-13 | 21.06 | 20.50 | -0.84 | -3.94% | 19.90 | 21.50 | 637894 | 130951 | 4.35% |
| 2025-06-12 | 20.61 | 21.34 | 0.49 | 2.35% | 20.46 | 21.54 | 490456 | 102906 | 3.34% |
| 2025-06-11 | 21.17 | 20.85 | -0.32 | -1.51% | 20.55 | 21.17 | 483814 | 100781 | 3.30% |
| 2025-06-10 | 19.30 | 21.17 | 1.46 | 7.41% | 19.24 | 21.54 | 1055124 | 214396 | 7.19% |
| 2025-06-09 | 19.00 | 19.71 | 0.73 | 3.85% | 18.50 | 20.08 | 906658 | 175520 | 6.18% |