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 | 21.52 | 22.71 | 0.80 | 3.65% | 21.41 | 22.73 | 143649 | 31609 | 6.06% |
| 2025-09-12 | 20.73 | 21.91 | 1.19 | 5.74% | 20.73 | 22.79 | 139170 | 31076 | 5.87% |
| 2025-09-11 | 20.51 | 20.72 | 0.10 | 0.48% | 19.90 | 20.75 | 51381 | 10365 | 2.17% |
| 2025-09-10 | 20.30 | 20.62 | 0.39 | 1.93% | 20.18 | 21.09 | 58533 | 12113 | 2.47% |
| 2025-09-09 | 20.20 | 20.23 | -0.04 | -0.20% | 20.09 | 20.71 | 46102 | 9393 | 1.95% |
| 2025-09-08 | 20.18 | 20.27 | -0.14 | -0.69% | 19.89 | 20.99 | 54248 | 11030 | 2.29% |
| 2025-09-05 | 19.85 | 20.41 | 0.62 | 3.13% | 19.80 | 20.79 | 59559 | 12049 | 2.51% |
| 2025-09-04 | 19.53 | 19.79 | 0.26 | 1.33% | 19.40 | 20.28 | 46925 | 9289 | 1.98% |
| 2025-09-03 | 19.80 | 19.53 | -0.19 | -0.96% | 19.44 | 20.47 | 52872 | 10553 | 2.23% |
| 2025-09-02 | 20.19 | 19.72 | -0.44 | -2.18% | 19.47 | 20.37 | 49214 | 9752 | 2.08% |
| 2025-09-01 | 20.10 | 20.16 | 0.02 | 0.10% | 19.81 | 20.29 | 41430 | 8333 | 1.75% |
| 2025-08-29 | 20.90 | 20.14 | -0.73 | -3.50% | 20.06 | 21.26 | 54381 | 11151 | 2.29% |
| 2025-08-28 | 20.65 | 20.87 | -0.13 | -0.62% | 19.92 | 21.37 | 64279 | 13289 | 2.71% |
| 2025-08-27 | 22.05 | 21.00 | -1.07 | -4.85% | 20.91 | 22.30 | 62255 | 13503 | 2.63% |
| 2025-08-26 | 21.86 | 22.07 | 0.04 | 0.18% | 21.68 | 22.40 | 42819 | 9423 | 1.81% |
| 2025-08-25 | 21.65 | 22.03 | 0.37 | 1.71% | 21.52 | 22.35 | 52735 | 11571 | 2.23% |
| 2025-08-22 | 21.76 | 21.66 | -0.13 | -0.60% | 20.88 | 21.96 | 67037 | 14339 | 2.83% |
| 2025-08-21 | 22.00 | 21.79 | -0.05 | -0.23% | 21.70 | 22.41 | 56916 | 12556 | 2.40% |
| 2025-08-20 | 21.80 | 21.84 | 0.07 | 0.32% | 21.62 | 22.20 | 36090 | 7903 | 1.52% |
| 2025-08-19 | 21.66 | 21.77 | 0.27 | 1.26% | 21.36 | 22.00 | 51342 | 11122 | 2.17% |
| 2025-08-18 | 22.02 | 21.50 | -0.63 | -2.85% | 21.40 | 22.40 | 83734 | 18229 | 3.53% |
| 2025-08-15 | 22.02 | 22.13 | 0.22 | 1.00% | 21.55 | 22.44 | 66847 | 14717 | 2.82% |
| 2025-08-14 | 23.50 | 21.91 | -0.22 | -0.99% | 21.71 | 24.11 | 134487 | 30477 | 5.67% |
| 2025-08-13 | 20.05 | 22.13 | 2.01 | 9.99% | 20.05 | 22.13 | 103085 | 22152 | 4.35% |
| 2025-08-12 | 19.20 | 20.12 | 0.85 | 4.41% | 19.20 | 20.39 | 73261 | 14632 | 3.09% |
| 2025-08-11 | 19.19 | 19.27 | 0.10 | 0.52% | 19.00 | 19.43 | 25797 | 4963 | 1.09% |
| 2025-08-08 | 19.59 | 19.17 | -0.42 | -2.14% | 18.93 | 19.59 | 29093 | 5572 | 1.23% |
| 2025-08-07 | 19.33 | 19.59 | 0.20 | 1.03% | 19.15 | 19.59 | 28130 | 5464 | 1.19% |
| 2025-08-06 | 19.45 | 19.39 | -0.06 | -0.31% | 19.25 | 19.51 | 29701 | 5750 | 1.25% |
| 2025-08-05 | 19.18 | 19.45 | 0.27 | 1.41% | 18.93 | 19.46 | 35713 | 6855 | 1.51% |
| 2025-08-04 | 18.40 | 19.18 | 0.72 | 3.90% | 18.31 | 19.40 | 49879 | 9475 | 2.10% |
| 2025-08-01 | 18.67 | 18.46 | -0.25 | -1.34% | 18.32 | 18.98 | 26008 | 4813 | 1.10% |
| 2025-07-31 | 18.49 | 18.71 | 0.03 | 0.16% | 18.49 | 19.17 | 31405 | 5874 | 1.33% |
| 2025-07-30 | 18.93 | 18.68 | -0.29 | -1.53% | 18.53 | 19.05 | 41747 | 7799 | 1.76% |
| 2025-07-29 | 19.30 | 18.97 | -0.12 | -0.63% | 18.87 | 19.40 | 34872 | 6645 | 1.47% |
| 2025-07-28 | 19.50 | 19.09 | -0.27 | -1.39% | 19.02 | 19.71 | 40925 | 7883 | 1.73% |
| 2025-07-25 | 19.38 | 19.36 | 0.00 | 0.00% | 19.26 | 20.50 | 83716 | 16579 | 3.53% |
| 2025-07-24 | 18.84 | 19.36 | 0.64 | 3.42% | 18.81 | 19.51 | 65234 | 12489 | 2.75% |
| 2025-07-23 | 18.58 | 18.72 | -0.21 | -1.11% | 18.31 | 19.24 | 51563 | 9694 | 2.18% |
| 2025-07-22 | 19.44 | 18.93 | -0.37 | -1.92% | 18.77 | 19.57 | 64685 | 12338 | 2.73% |
| 2025-07-21 | 18.82 | 19.30 | 0.06 | 0.31% | 18.66 | 20.44 | 119490 | 23024 | 5.04% |
| 2025-07-18 | 17.50 | 19.24 | 1.75 | 10.01% | 17.50 | 19.24 | 89391 | 16717 | 3.77% |
| 2025-07-17 | 17.45 | 17.49 | 0.19 | 1.10% | 17.25 | 17.58 | 32857 | 5718 | 1.39% |
| 2025-07-16 | 17.45 | 17.30 | -0.26 | -1.48% | 17.23 | 17.72 | 46493 | 8086 | 1.96% |
| 2025-07-15 | 16.67 | 17.56 | 0.87 | 5.21% | 16.49 | 17.80 | 83055 | 14321 | 3.50% |
| 2025-07-14 | 16.75 | 16.69 | 0.05 | 0.30% | 16.63 | 17.04 | 29898 | 5022 | 1.26% |
| 2025-07-11 | 16.64 | 16.64 | -0.01 | -0.06% | 16.50 | 16.75 | 18326 | 3044 | 0.77% |
| 2025-07-10 | 16.88 | 16.65 | -0.20 | -1.19% | 16.42 | 16.88 | 29358 | 4870 | 1.24% |
| 2025-07-09 | 16.80 | 16.85 | 0.00 | 0.00% | 16.71 | 17.05 | 24504 | 4132 | 1.03% |
| 2025-07-08 | 16.74 | 16.85 | 0.02 | 0.12% | 16.69 | 16.96 | 28460 | 4785 | 1.20% |
| 2025-07-07 | 17.11 | 16.83 | -0.28 | -1.64% | 16.73 | 17.25 | 39351 | 6649 | 1.66% |
| 2025-07-04 | 17.10 | 17.11 | -0.11 | -0.64% | 16.98 | 17.31 | 27314 | 4677 | 1.15% |
| 2025-07-03 | 17.22 | 17.22 | -0.15 | -0.86% | 17.19 | 17.52 | 30765 | 5318 | 1.30% |
| 2025-07-02 | 17.50 | 17.37 | -0.16 | -0.91% | 17.04 | 17.50 | 52055 | 8974 | 2.20% |
| 2025-07-01 | 17.98 | 17.53 | -0.48 | -2.67% | 17.32 | 18.00 | 103513 | 18214 | 4.37% |
| 2025-06-30 | 17.19 | 18.01 | 0.82 | 4.77% | 16.62 | 18.53 | 184985 | 32724 | 7.81% |
| 2025-06-27 | 15.63 | 17.19 | 1.56 | 9.98% | 15.63 | 17.19 | 92335 | 15468 | 3.90% |
| 2025-06-26 | 16.37 | 15.63 | -0.61 | -3.76% | 15.55 | 16.37 | 56563 | 8926 | 2.39% |
| 2025-06-25 | 15.43 | 16.24 | 0.93 | 6.07% | 15.31 | 16.80 | 91604 | 14614 | 3.87% |
| 2025-06-24 | 14.98 | 15.31 | 0.37 | 2.48% | 14.91 | 15.40 | 32083 | 4882 | 1.35% |
| 2025-06-23 | 14.50 | 14.94 | 0.33 | 2.26% | 14.46 | 15.18 | 30363 | 4537 | 1.28% |
| 2025-06-20 | 14.52 | 14.61 | -0.02 | -0.14% | 14.52 | 15.08 | 19955 | 2939 | 0.84% |
| 2025-06-19 | 15.03 | 14.63 | -0.31 | -2.07% | 14.61 | 15.27 | 25903 | 3845 | 1.09% |
| 2025-06-18 | 14.99 | 14.94 | -0.12 | -0.80% | 14.68 | 15.05 | 19623 | 2919 | 0.83% |
| 2025-06-17 | 14.87 | 15.06 | 0.24 | 1.62% | 14.67 | 15.18 | 35628 | 5321 | 1.50% |
| 2025-06-16 | 14.56 | 14.82 | 0.37 | 2.56% | 14.27 | 14.89 | 32572 | 4750 | 1.37% |
| 2025-06-13 | 15.07 | 14.45 | -0.61 | -4.05% | 14.40 | 15.14 | 38020 | 5557 | 1.60% |
| 2025-06-12 | 15.21 | 15.06 | -0.13 | -0.86% | 14.97 | 15.21 | 15790 | 2376 | 0.67% |
| 2025-06-11 | 15.24 | 15.19 | 0.01 | 0.07% | 15.05 | 15.42 | 20453 | 3104 | 0.86% |
| 2025-06-10 | 15.47 | 15.18 | -0.22 | -1.43% | 15.03 | 15.72 | 31513 | 4847 | 1.33% |
| 2025-06-09 | 15.15 | 15.40 | 0.40 | 2.67% | 14.96 | 15.56 | 28348 | 4343 | 1.20% |