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 | 23.37 | 22.90 | -0.37 | -1.59% | 22.57 | 23.78 | 245504 | 56353 | 3.62% |
| 2025-09-12 | 24.16 | 23.27 | -0.89 | -3.68% | 22.90 | 24.30 | 260578 | 61060 | 3.84% |
| 2025-09-11 | 24.10 | 24.16 | -0.13 | -0.54% | 23.80 | 24.39 | 162123 | 39149 | 2.39% |
| 2025-09-10 | 24.05 | 24.29 | -0.18 | -0.74% | 23.70 | 24.68 | 217152 | 52314 | 3.20% |
| 2025-09-09 | 24.86 | 24.47 | -0.75 | -2.97% | 24.40 | 25.47 | 261879 | 64889 | 3.86% |
| 2025-09-08 | 23.30 | 25.22 | 1.61 | 6.82% | 23.23 | 25.60 | 445027 | 108455 | 6.55% |
| 2025-09-05 | 22.57 | 23.61 | 1.46 | 6.59% | 22.31 | 23.96 | 383374 | 89032 | 5.65% |
| 2025-09-04 | 21.95 | 22.15 | 0.05 | 0.23% | 21.78 | 23.28 | 391699 | 88814 | 5.77% |
| 2025-09-03 | 20.74 | 22.10 | 1.21 | 5.79% | 20.60 | 22.78 | 493399 | 107858 | 7.27% |
| 2025-09-02 | 20.84 | 20.89 | -0.23 | -1.09% | 20.44 | 21.08 | 240873 | 49935 | 3.55% |
| 2025-09-01 | 19.86 | 21.12 | 1.26 | 6.34% | 19.53 | 21.55 | 259807 | 52925 | 3.83% |
| 2025-08-29 | 19.51 | 19.86 | 0.38 | 1.95% | 19.23 | 20.35 | 195246 | 38627 | 2.88% |
| 2025-08-28 | 19.60 | 19.48 | -0.12 | -0.61% | 18.96 | 20.20 | 229047 | 44582 | 3.37% |
| 2025-08-27 | 20.27 | 19.60 | -0.74 | -3.64% | 19.60 | 20.59 | 187410 | 37695 | 2.76% |
| 2025-08-26 | 20.65 | 20.34 | -0.16 | -0.78% | 20.28 | 20.84 | 144511 | 29647 | 2.13% |
| 2025-08-25 | 20.62 | 20.50 | 0.03 | 0.15% | 20.20 | 20.84 | 159490 | 32757 | 2.35% |
| 2025-08-22 | 20.60 | 20.47 | -0.18 | -0.87% | 20.45 | 21.08 | 172613 | 35725 | 2.54% |
| 2025-08-21 | 20.31 | 20.65 | -0.13 | -0.63% | 20.30 | 20.85 | 165690 | 34172 | 2.44% |
| 2025-08-20 | 21.47 | 20.78 | 0.13 | 0.63% | 20.30 | 22.10 | 301770 | 62638 | 4.44% |
| 2025-08-19 | 21.15 | 20.65 | -0.36 | -1.71% | 20.51 | 21.28 | 247126 | 51521 | 3.64% |
| 2025-08-18 | 19.39 | 21.01 | 1.91 | 10.00% | 19.14 | 21.01 | 482202 | 98464 | 7.10% |
| 2025-08-15 | 18.01 | 19.10 | 1.09 | 6.05% | 17.96 | 19.15 | 222318 | 41798 | 3.27% |
| 2025-08-14 | 18.68 | 18.01 | -0.73 | -3.90% | 17.92 | 18.73 | 156726 | 28598 | 2.31% |
| 2025-08-13 | 18.77 | 18.74 | -0.04 | -0.21% | 18.56 | 18.96 | 89566 | 16767 | 1.32% |
| 2025-08-12 | 19.20 | 18.78 | -0.50 | -2.59% | 18.58 | 19.25 | 148753 | 27886 | 2.19% |
| 2025-08-11 | 18.83 | 19.28 | 0.46 | 2.44% | 18.73 | 19.45 | 138409 | 26417 | 2.04% |
| 2025-08-08 | 18.75 | 18.82 | 0.02 | 0.11% | 18.70 | 19.13 | 116195 | 21931 | 1.71% |
| 2025-08-07 | 19.26 | 18.80 | -0.41 | -2.13% | 18.75 | 19.57 | 169783 | 32284 | 2.50% |
| 2025-08-06 | 19.55 | 19.21 | -0.29 | -1.49% | 19.06 | 19.55 | 119709 | 23015 | 1.76% |
| 2025-08-05 | 19.48 | 19.50 | 0.13 | 0.67% | 19.21 | 19.64 | 106232 | 20603 | 1.56% |
| 2025-08-04 | 19.68 | 19.37 | -0.59 | -2.96% | 19.08 | 19.72 | 160509 | 30932 | 2.36% |
| 2025-08-01 | 19.30 | 19.96 | 0.58 | 2.99% | 19.20 | 20.26 | 230099 | 45726 | 3.39% |
| 2025-07-31 | 19.81 | 19.38 | -0.79 | -3.92% | 19.30 | 20.09 | 208049 | 40745 | 3.06% |
| 2025-07-30 | 20.00 | 20.17 | 0.00 | 0.00% | 19.90 | 20.85 | 257308 | 52508 | 3.79% |
| 2025-07-29 | 19.37 | 20.17 | 0.78 | 4.02% | 19.31 | 20.23 | 245758 | 48605 | 3.62% |
| 2025-07-28 | 19.31 | 19.39 | -0.15 | -0.77% | 19.00 | 19.71 | 192356 | 37165 | 2.83% |
| 2025-07-25 | 19.80 | 19.54 | -0.34 | -1.71% | 19.35 | 19.81 | 195519 | 38259 | 2.88% |
| 2025-07-24 | 19.55 | 19.88 | -0.11 | -0.55% | 19.39 | 20.00 | 357585 | 70332 | 5.27% |
| 2025-07-23 | 21.15 | 19.99 | -0.71 | -3.43% | 19.96 | 21.37 | 435039 | 89517 | 6.41% |
| 2025-07-22 | 19.06 | 20.70 | 1.45 | 7.53% | 19.01 | 21.18 | 516078 | 104612 | 7.60% |
| 2025-07-21 | 18.10 | 19.25 | 0.97 | 5.31% | 18.10 | 19.65 | 396224 | 75175 | 5.84% |
| 2025-07-18 | 18.60 | 18.28 | -0.56 | -2.97% | 18.05 | 19.33 | 363178 | 67188 | 5.35% |
| 2025-07-17 | 18.92 | 18.84 | 0.80 | 4.43% | 18.61 | 19.84 | 666754 | 128112 | 9.82% |
| 2025-07-16 | 18.08 | 18.04 | -0.19 | -1.04% | 17.76 | 18.22 | 186422 | 33437 | 2.75% |
| 2025-07-15 | 18.48 | 18.23 | -0.34 | -1.83% | 17.99 | 18.67 | 263369 | 48094 | 3.88% |
| 2025-07-14 | 18.70 | 18.57 | -0.13 | -0.70% | 18.15 | 19.00 | 315052 | 58273 | 4.64% |
| 2025-07-11 | 19.19 | 18.70 | -0.61 | -3.16% | 18.40 | 19.54 | 558933 | 105066 | 8.23% |
| 2025-07-10 | 17.55 | 19.31 | 1.76 | 10.03% | 17.55 | 19.31 | 746808 | 139889 | 11.00% |
| 2025-07-09 | 16.60 | 17.55 | 1.16 | 7.08% | 16.60 | 17.98 | 611750 | 106143 | 9.01% |
| 2025-07-08 | 14.85 | 16.39 | 1.49 | 10.00% | 14.85 | 16.39 | 347522 | 55487 | 5.12% |
| 2025-07-07 | 14.85 | 14.90 | -0.11 | -0.73% | 14.78 | 15.03 | 73788 | 10992 | 1.09% |
| 2025-07-04 | 15.32 | 15.01 | -0.12 | -0.79% | 14.85 | 15.44 | 111989 | 16826 | 1.65% |
| 2025-07-03 | 15.11 | 15.13 | -0.16 | -1.05% | 14.88 | 15.19 | 137473 | 20654 | 2.02% |
| 2025-07-02 | 14.63 | 15.29 | 0.67 | 4.58% | 14.63 | 15.43 | 261094 | 39368 | 3.85% |
| 2025-07-01 | 14.75 | 14.62 | -0.23 | -1.55% | 14.41 | 14.79 | 94166 | 13714 | 1.39% |
| 2025-06-30 | 14.61 | 14.85 | 0.45 | 3.13% | 14.50 | 14.89 | 116585 | 17203 | 1.72% |
| 2025-06-27 | 14.48 | 14.40 | -0.05 | -0.35% | 14.36 | 14.77 | 86654 | 12605 | 1.28% |
| 2025-06-26 | 14.27 | 14.45 | 0.08 | 0.56% | 14.25 | 14.85 | 137382 | 20039 | 2.02% |
| 2025-06-25 | 14.15 | 14.37 | 0.14 | 0.98% | 14.08 | 14.38 | 81212 | 11565 | 1.20% |
| 2025-06-24 | 13.88 | 14.23 | 0.47 | 3.42% | 13.78 | 14.26 | 103719 | 14631 | 1.53% |
| 2025-06-23 | 13.44 | 13.76 | 0.19 | 1.40% | 13.08 | 13.83 | 108081 | 14674 | 1.59% |
| 2025-06-20 | 13.49 | 13.57 | 0.10 | 0.74% | 13.49 | 14.40 | 170823 | 23797 | 2.52% |
| 2025-06-19 | 13.53 | 13.47 | -0.13 | -0.96% | 13.39 | 13.80 | 52147 | 7069 | 0.77% |
| 2025-06-18 | 13.52 | 13.60 | 0.02 | 0.15% | 13.50 | 13.70 | 58452 | 7944 | 0.86% |
| 2025-06-17 | 13.62 | 13.58 | -0.05 | -0.37% | 13.45 | 13.74 | 46906 | 6381 | 0.69% |
| 2025-06-16 | 13.40 | 13.63 | 0.22 | 1.64% | 13.35 | 13.69 | 68143 | 9251 | 1.00% |
| 2025-06-13 | 14.09 | 13.41 | -0.69 | -4.89% | 13.41 | 14.09 | 147149 | 20045 | 2.17% |
| 2025-06-12 | 14.41 | 14.10 | -0.31 | -2.15% | 14.09 | 14.41 | 77524 | 10985 | 1.14% |
| 2025-06-11 | 14.29 | 14.41 | 0.12 | 0.84% | 14.28 | 14.68 | 55443 | 8048 | 0.82% |
| 2025-06-10 | 14.66 | 14.29 | -0.37 | -2.52% | 14.16 | 14.75 | 81949 | 11775 | 1.21% |
| 2025-06-09 | 14.18 | 14.66 | 0.45 | 3.17% | 14.13 | 14.80 | 102506 | 14982 | 1.51% |