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 | 30.10 | 30.64 | -0.71 | -2.26% | 29.66 | 31.36 | 441432 | 134171 | 4.98% |
| 2025-09-12 | 31.04 | 31.35 | -0.64 | -2.00% | 29.69 | 33.00 | 698452 | 217298 | 7.87% |
| 2025-09-11 | 32.50 | 31.99 | -1.21 | -3.64% | 30.62 | 33.08 | 786997 | 247085 | 8.87% |
| 2025-09-10 | 29.46 | 33.20 | 2.29 | 7.41% | 29.46 | 33.66 | 892290 | 284415 | 10.06% |
| 2025-09-09 | 29.16 | 30.91 | 2.81 | 10.00% | 28.88 | 30.91 | 646818 | 194923 | 7.29% |
| 2025-09-08 | 31.74 | 28.10 | -1.72 | -5.77% | 27.52 | 31.78 | 799013 | 235476 | 11.68% |
| 2025-09-05 | 25.60 | 29.82 | 2.71 | 10.00% | 25.60 | 29.82 | 621854 | 172154 | 9.09% |
| 2025-09-04 | 27.50 | 27.11 | 0.60 | 2.26% | 25.61 | 28.34 | 770367 | 208286 | 11.26% |
| 2025-09-03 | 25.40 | 26.51 | 2.41 | 10.00% | 25.00 | 26.51 | 714953 | 186744 | 10.45% |
| 2025-09-02 | 23.11 | 24.10 | 2.19 | 10.00% | 23.09 | 24.10 | 409326 | 98168 | 5.98% |
| 2025-09-01 | 20.90 | 21.91 | 1.99 | 9.99% | 20.89 | 21.91 | 293243 | 63643 | 4.29% |
| 2025-08-29 | 19.17 | 19.92 | 0.85 | 4.46% | 19.15 | 20.08 | 375422 | 73657 | 5.49% |
| 2025-08-28 | 18.92 | 19.07 | 0.15 | 0.79% | 18.59 | 19.25 | 164790 | 31251 | 2.41% |
| 2025-08-27 | 19.40 | 18.92 | -0.49 | -2.52% | 18.91 | 19.46 | 161334 | 30932 | 2.36% |
| 2025-08-26 | 19.38 | 19.41 | 0.12 | 0.62% | 19.24 | 19.48 | 180398 | 34918 | 2.64% |
| 2025-08-25 | 19.20 | 19.29 | 0.43 | 2.28% | 19.12 | 19.30 | 235659 | 45354 | 3.45% |
| 2025-08-22 | 18.96 | 18.86 | -0.10 | -0.53% | 18.70 | 18.96 | 129279 | 24313 | 1.89% |
| 2025-08-21 | 19.14 | 18.96 | -0.11 | -0.58% | 18.89 | 19.24 | 124471 | 23728 | 1.82% |
| 2025-08-20 | 18.89 | 19.07 | 0.06 | 0.32% | 18.82 | 19.10 | 103704 | 19686 | 1.52% |
| 2025-08-19 | 19.03 | 19.01 | -0.19 | -0.99% | 18.98 | 19.10 | 113625 | 21605 | 1.66% |
| 2025-08-18 | 19.02 | 19.20 | -0.06 | -0.31% | 18.91 | 19.31 | 157786 | 30069 | 2.31% |
| 2025-08-15 | 19.08 | 19.26 | -0.04 | -0.21% | 19.00 | 19.32 | 103146 | 19785 | 1.51% |
| 2025-08-14 | 19.58 | 19.30 | -0.25 | -1.28% | 19.25 | 19.62 | 134072 | 26036 | 1.96% |
| 2025-08-13 | 19.44 | 19.55 | 0.10 | 0.51% | 19.35 | 19.58 | 132251 | 25747 | 1.93% |
| 2025-08-12 | 19.42 | 19.45 | -0.08 | -0.41% | 19.35 | 19.53 | 119060 | 23141 | 1.74% |
| 2025-08-11 | 19.80 | 19.53 | -0.91 | -4.45% | 19.41 | 19.80 | 232927 | 45552 | 3.41% |
| 2025-08-08 | 20.27 | 20.44 | 0.33 | 1.64% | 20.13 | 20.62 | 254527 | 51884 | 3.72% |
| 2025-08-07 | 19.52 | 20.11 | 0.56 | 2.86% | 19.43 | 20.20 | 253385 | 50318 | 3.70% |
| 2025-08-06 | 19.50 | 19.55 | 0.04 | 0.21% | 19.36 | 19.60 | 122342 | 23847 | 1.79% |
| 2025-08-05 | 19.96 | 19.51 | -0.45 | -2.25% | 19.49 | 20.03 | 228627 | 45066 | 3.34% |
| 2025-08-04 | 19.77 | 19.96 | 0.89 | 4.67% | 19.63 | 20.11 | 307803 | 61206 | 4.50% |
| 2025-08-01 | 18.90 | 19.07 | 0.05 | 0.26% | 18.88 | 19.12 | 95561 | 18136 | 1.40% |
| 2025-07-31 | 19.04 | 19.02 | -0.45 | -2.31% | 18.90 | 19.19 | 153054 | 29089 | 2.24% |
| 2025-07-30 | 19.56 | 19.47 | 0.02 | 0.10% | 19.35 | 19.70 | 136884 | 26773 | 2.00% |
| 2025-07-29 | 19.58 | 19.45 | -0.23 | -1.17% | 19.16 | 19.62 | 162676 | 31509 | 2.38% |
| 2025-07-28 | 19.69 | 19.68 | -0.14 | -0.71% | 19.52 | 19.77 | 148204 | 29102 | 2.17% |
| 2025-07-25 | 19.76 | 19.82 | -0.08 | -0.40% | 19.75 | 20.17 | 150592 | 29943 | 2.20% |
| 2025-07-24 | 20.00 | 19.90 | -0.74 | -3.59% | 19.75 | 20.16 | 242909 | 48355 | 3.55% |
| 2025-07-23 | 21.38 | 20.64 | -0.22 | -1.05% | 20.56 | 21.39 | 226510 | 47064 | 3.31% |
| 2025-07-22 | 19.89 | 20.86 | 1.36 | 6.97% | 19.81 | 21.40 | 516639 | 106462 | 7.55% |
| 2025-07-21 | 19.47 | 19.50 | 0.11 | 0.57% | 19.27 | 19.52 | 139294 | 27041 | 2.04% |
| 2025-07-18 | 19.68 | 19.39 | -0.38 | -1.92% | 19.28 | 19.68 | 205511 | 39930 | 3.00% |
| 2025-07-17 | 20.06 | 19.77 | -0.34 | -1.69% | 19.61 | 20.06 | 176393 | 34847 | 2.58% |
| 2025-07-16 | 19.90 | 20.11 | -0.21 | -1.03% | 19.82 | 20.12 | 122504 | 24459 | 1.79% |
| 2025-07-15 | 19.85 | 20.32 | 0.17 | 0.84% | 19.61 | 20.78 | 254130 | 51223 | 3.72% |
| 2025-07-14 | 20.43 | 20.15 | 0.19 | 0.95% | 20.01 | 20.48 | 201166 | 40685 | 2.94% |
| 2025-07-11 | 19.82 | 19.96 | 0.20 | 1.01% | 19.65 | 20.00 | 145028 | 28802 | 2.12% |
| 2025-07-10 | 19.94 | 19.76 | -0.03 | -0.15% | 19.57 | 20.01 | 112185 | 22173 | 1.64% |
| 2025-07-09 | 19.83 | 19.79 | -0.38 | -1.88% | 19.65 | 20.09 | 141099 | 27942 | 2.06% |
| 2025-07-08 | 20.10 | 20.17 | 0.27 | 1.36% | 19.92 | 20.42 | 138960 | 28030 | 2.03% |
| 2025-07-07 | 19.80 | 19.90 | -0.35 | -1.73% | 19.62 | 20.15 | 115209 | 22972 | 1.68% |
| 2025-07-04 | 20.07 | 20.25 | -0.21 | -1.03% | 19.63 | 20.34 | 190792 | 38022 | 2.79% |
| 2025-07-03 | 20.22 | 20.46 | 0.14 | 0.69% | 20.15 | 20.64 | 138856 | 28326 | 2.03% |
| 2025-07-02 | 20.68 | 20.32 | -0.38 | -1.84% | 20.20 | 20.73 | 192136 | 39290 | 2.81% |
| 2025-07-01 | 20.66 | 20.70 | 0.35 | 1.72% | 20.41 | 20.88 | 286661 | 59211 | 4.19% |
| 2025-06-30 | 19.70 | 20.35 | 0.07 | 0.35% | 19.68 | 20.50 | 254048 | 51236 | 3.71% |
| 2025-06-27 | 20.51 | 20.28 | -0.59 | -2.83% | 20.15 | 20.81 | 221484 | 45252 | 3.24% |
| 2025-06-26 | 21.03 | 20.87 | -0.16 | -0.76% | 20.56 | 21.20 | 200644 | 41883 | 2.93% |
| 2025-06-25 | 20.64 | 21.03 | 0.38 | 1.84% | 20.63 | 21.11 | 231128 | 48434 | 3.38% |
| 2025-06-24 | 20.90 | 20.65 | -0.98 | -4.53% | 20.50 | 21.15 | 340828 | 70776 | 4.98% |
| 2025-06-23 | 21.09 | 21.63 | 0.54 | 2.56% | 20.82 | 22.20 | 337209 | 72902 | 4.93% |
| 2025-06-20 | 22.03 | 21.09 | -1.42 | -6.31% | 20.70 | 22.06 | 358271 | 75839 | 5.24% |
| 2025-06-19 | 21.79 | 22.51 | 0.32 | 1.44% | 21.51 | 22.80 | 451824 | 100161 | 6.61% |
| 2025-06-18 | 21.66 | 22.19 | 0.47 | 2.16% | 21.43 | 22.89 | 432052 | 95474 | 6.32% |
| 2025-06-17 | 21.66 | 21.72 | -0.68 | -3.04% | 21.52 | 22.35 | 334354 | 73318 | 4.89% |
| 2025-06-16 | 21.43 | 22.40 | 0.97 | 4.53% | 21.00 | 22.92 | 635384 | 140551 | 9.29% |
| 2025-06-13 | 20.55 | 21.43 | 1.95 | 10.01% | 20.55 | 21.43 | 493978 | 105351 | 7.22% |
| 2025-06-12 | 19.49 | 19.48 | 0.44 | 2.31% | 19.19 | 19.85 | 346984 | 67728 | 5.07% |
| 2025-06-11 | 19.07 | 19.04 | -0.19 | -0.99% | 18.86 | 19.28 | 204457 | 38905 | 2.99% |
| 2025-06-10 | 18.66 | 19.23 | 0.29 | 1.53% | 18.56 | 19.59 | 322786 | 61476 | 4.72% |
| 2025-06-09 | 18.59 | 18.94 | -0.26 | -1.35% | 18.27 | 19.06 | 273957 | 50885 | 4.01% |