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 | 21.71 | 21.81 | -0.28 | -1.27% | 21.71 | 22.29 | 96068 | 21125 | 1.57% |
| 2025-09-12 | 22.07 | 22.09 | 0.55 | 2.55% | 21.89 | 22.68 | 191023 | 42468 | 3.13% |
| 2025-09-11 | 21.01 | 21.54 | 0.27 | 1.27% | 20.83 | 21.59 | 125630 | 26745 | 2.06% |
| 2025-09-10 | 21.01 | 21.27 | 0.17 | 0.81% | 21.01 | 21.38 | 73622 | 15633 | 1.21% |
| 2025-09-09 | 21.19 | 21.10 | -0.09 | -0.42% | 21.02 | 21.65 | 116092 | 24735 | 1.90% |
| 2025-09-08 | 21.06 | 21.19 | -0.08 | -0.38% | 20.96 | 21.34 | 70476 | 14900 | 1.16% |
| 2025-09-05 | 20.84 | 21.27 | 0.02 | 0.09% | 20.60 | 21.47 | 96577 | 20330 | 1.58% |
| 2025-09-04 | 20.95 | 21.25 | 0.23 | 1.09% | 20.79 | 21.55 | 137513 | 29261 | 2.25% |
| 2025-09-03 | 21.63 | 21.02 | -0.63 | -2.91% | 20.84 | 21.85 | 100629 | 21528 | 1.65% |
| 2025-09-02 | 22.81 | 21.65 | -1.14 | -5.00% | 21.41 | 22.81 | 158100 | 34585 | 2.59% |
| 2025-09-01 | 23.29 | 22.79 | -0.57 | -2.44% | 22.65 | 23.39 | 161591 | 37068 | 2.65% |
| 2025-08-29 | 22.86 | 23.36 | 0.47 | 2.05% | 22.74 | 23.55 | 156097 | 36246 | 2.56% |
| 2025-08-28 | 23.20 | 22.89 | -0.23 | -0.99% | 22.17 | 23.50 | 171377 | 38942 | 2.81% |
| 2025-08-27 | 23.50 | 23.12 | -0.44 | -1.87% | 23.05 | 23.96 | 184787 | 43428 | 3.03% |
| 2025-08-26 | 23.56 | 23.56 | -0.22 | -0.93% | 23.43 | 24.08 | 165080 | 39231 | 2.71% |
| 2025-08-25 | 24.28 | 23.78 | -0.09 | -0.38% | 23.52 | 24.30 | 210125 | 50227 | 3.44% |
| 2025-08-22 | 23.40 | 23.87 | 0.01 | 0.04% | 23.21 | 24.20 | 204193 | 48488 | 3.35% |
| 2025-08-21 | 25.01 | 23.86 | -0.58 | -2.37% | 23.86 | 25.68 | 250299 | 61889 | 4.10% |
| 2025-08-20 | 25.17 | 24.44 | -1.42 | -5.49% | 24.10 | 25.17 | 305066 | 75101 | 5.00% |
| 2025-08-19 | 24.40 | 25.86 | 1.14 | 4.61% | 23.79 | 27.15 | 472513 | 118818 | 7.75% |
| 2025-08-18 | 25.18 | 24.72 | -0.86 | -3.36% | 24.26 | 25.48 | 408482 | 101543 | 6.70% |
| 2025-08-15 | 23.98 | 25.58 | 1.06 | 4.32% | 23.60 | 26.50 | 512938 | 128655 | 8.41% |
| 2025-08-14 | 22.73 | 24.52 | 1.50 | 6.52% | 22.53 | 25.32 | 571926 | 137686 | 9.37% |
| 2025-08-13 | 23.14 | 23.02 | -0.18 | -0.78% | 22.40 | 23.85 | 402986 | 92853 | 6.61% |
| 2025-08-12 | 21.90 | 23.20 | 1.28 | 5.84% | 21.88 | 23.32 | 424922 | 97247 | 6.97% |
| 2025-08-11 | 21.22 | 21.92 | 0.33 | 1.53% | 21.22 | 21.98 | 174942 | 38170 | 2.87% |
| 2025-08-08 | 21.33 | 21.59 | 0.27 | 1.27% | 21.21 | 22.29 | 251356 | 54632 | 4.12% |
| 2025-08-07 | 21.67 | 21.32 | -0.47 | -2.16% | 21.23 | 21.95 | 130676 | 28039 | 2.14% |
| 2025-08-06 | 21.62 | 21.79 | -0.05 | -0.23% | 21.60 | 21.89 | 110855 | 24104 | 1.82% |
| 2025-08-05 | 22.01 | 21.84 | -0.16 | -0.73% | 21.47 | 22.07 | 154948 | 33706 | 2.54% |
| 2025-08-04 | 21.88 | 22.00 | 0.12 | 0.55% | 21.59 | 22.02 | 113781 | 24885 | 1.87% |
| 2025-08-01 | 22.89 | 21.88 | -0.94 | -4.12% | 21.88 | 22.91 | 212525 | 47151 | 3.48% |
| 2025-07-31 | 22.81 | 22.82 | -0.20 | -0.87% | 22.57 | 23.50 | 209544 | 48221 | 3.43% |
| 2025-07-30 | 24.80 | 23.02 | -1.93 | -7.74% | 22.82 | 24.80 | 330113 | 77201 | 5.41% |
| 2025-07-29 | 24.56 | 24.95 | 0.05 | 0.20% | 24.20 | 25.15 | 251302 | 62177 | 4.12% |
| 2025-07-28 | 23.82 | 24.90 | 0.67 | 2.77% | 23.82 | 25.20 | 279748 | 69426 | 4.59% |
| 2025-07-25 | 24.52 | 24.23 | -0.63 | -2.53% | 24.05 | 24.93 | 255003 | 62310 | 4.18% |
| 2025-07-24 | 23.87 | 24.86 | 0.54 | 2.22% | 23.86 | 25.68 | 422768 | 104616 | 6.93% |
| 2025-07-23 | 24.49 | 24.32 | -0.38 | -1.54% | 24.15 | 25.10 | 318427 | 78028 | 5.22% |
| 2025-07-22 | 25.07 | 24.70 | -1.10 | -4.26% | 24.50 | 25.66 | 381656 | 95298 | 6.26% |
| 2025-07-21 | 25.61 | 25.80 | 0.19 | 0.74% | 25.39 | 27.18 | 469886 | 123546 | 7.70% |
| 2025-07-18 | 27.05 | 25.61 | -1.43 | -5.29% | 25.41 | 27.29 | 523289 | 136558 | 8.58% |
| 2025-07-17 | 26.47 | 27.04 | 0.96 | 3.68% | 26.47 | 28.69 | 670956 | 182848 | 11.00% |
| 2025-07-16 | 24.08 | 26.08 | 2.37 | 10.00% | 23.30 | 26.08 | 531402 | 130603 | 8.71% |
| 2025-07-15 | 24.99 | 23.71 | -1.30 | -5.20% | 23.43 | 25.10 | 545675 | 131122 | 8.94% |
| 2025-07-14 | 27.30 | 25.01 | -2.78 | -10.00% | 25.01 | 28.00 | 487821 | 125760 | 8.00% |
| 2025-07-11 | 25.71 | 27.79 | 2.53 | 10.02% | 24.47 | 27.79 | 512506 | 133090 | 8.40% |
| 2025-07-10 | 22.80 | 25.26 | 2.30 | 10.02% | 22.56 | 25.26 | 472142 | 117162 | 7.74% |
| 2025-07-09 | 21.38 | 22.96 | 2.09 | 10.01% | 21.20 | 22.96 | 524989 | 116947 | 8.61% |
| 2025-07-08 | 20.51 | 20.87 | -0.13 | -0.62% | 20.30 | 21.48 | 338244 | 70700 | 5.54% |
| 2025-07-07 | 20.10 | 21.00 | 0.71 | 3.50% | 20.06 | 21.16 | 390095 | 81272 | 6.39% |
| 2025-07-04 | 19.84 | 20.29 | 0.61 | 3.10% | 19.26 | 21.20 | 515017 | 104576 | 8.44% |
| 2025-07-03 | 19.74 | 19.68 | -0.30 | -1.50% | 19.32 | 19.99 | 192084 | 37663 | 3.15% |
| 2025-07-02 | 20.53 | 19.98 | -0.54 | -2.63% | 19.75 | 20.63 | 275504 | 55181 | 4.52% |
| 2025-07-01 | 22.59 | 20.52 | -1.81 | -8.11% | 20.20 | 22.77 | 485690 | 101872 | 7.96% |
| 2025-06-30 | 22.78 | 22.33 | -0.92 | -3.96% | 22.07 | 24.50 | 639218 | 146803 | 10.48% |
| 2025-06-27 | 21.00 | 23.25 | 1.52 | 6.99% | 20.90 | 23.90 | 676166 | 154151 | 11.08% |
| 2025-06-26 | 21.33 | 21.73 | 1.98 | 10.03% | 20.18 | 21.73 | 534951 | 111878 | 8.77% |
| 2025-06-25 | 17.95 | 19.75 | 1.80 | 10.03% | 17.95 | 19.75 | 563049 | 107507 | 9.23% |
| 2025-06-24 | 17.69 | 17.95 | 0.67 | 3.88% | 17.04 | 18.64 | 463906 | 83597 | 7.60% |
| 2025-06-23 | 16.75 | 17.28 | -0.59 | -3.30% | 16.72 | 17.86 | 419225 | 71969 | 6.87% |
| 2025-06-20 | 18.86 | 17.87 | -1.98 | -9.97% | 17.87 | 19.00 | 362739 | 65602 | 5.95% |
| 2025-06-19 | 21.34 | 19.85 | -1.49 | -6.98% | 19.21 | 21.98 | 625052 | 124414 | 10.25% |
| 2025-06-18 | 19.35 | 21.34 | 1.11 | 5.49% | 19.10 | 22.25 | 687290 | 149446 | 11.27% |
| 2025-06-17 | 21.99 | 20.23 | -1.77 | -8.05% | 20.23 | 21.99 | 469710 | 98052 | 7.70% |
| 2025-06-16 | 21.71 | 22.00 | 0.95 | 4.51% | 21.08 | 22.80 | 585286 | 127571 | 9.59% |
| 2025-06-13 | 21.26 | 21.05 | -1.56 | -6.90% | 20.38 | 23.00 | 585758 | 124727 | 9.60% |
| 2025-06-12 | 19.32 | 22.61 | 2.06 | 10.02% | 19.32 | 22.61 | 290661 | 63115 | 4.76% |
| 2025-06-11 | 19.98 | 20.55 | 0.47 | 2.34% | 18.76 | 22.09 | 667413 | 140093 | 10.94% |
| 2025-06-10 | 20.44 | 20.08 | -0.48 | -2.33% | 19.61 | 22.35 | 623050 | 131023 | 10.21% |
| 2025-06-09 | 17.95 | 20.56 | 1.87 | 10.01% | 17.27 | 20.56 | 405684 | 77858 | 6.65% |