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 | 30.00 | 29.22 | -0.29 | -0.98% | 29.12 | 31.70 | 563215 | 172644 | 7.88% |
| 2025-09-12 | 29.09 | 29.51 | 0.42 | 1.44% | 28.04 | 29.95 | 516767 | 149484 | 7.23% |
| 2025-09-11 | 28.80 | 29.09 | 0.29 | 1.01% | 28.02 | 29.14 | 406467 | 116331 | 5.69% |
| 2025-09-10 | 28.60 | 28.80 | -0.30 | -1.03% | 27.88 | 29.18 | 503733 | 143375 | 7.05% |
| 2025-09-09 | 28.36 | 29.10 | 0.14 | 0.48% | 28.33 | 30.50 | 595891 | 174527 | 8.34% |
| 2025-09-08 | 28.30 | 28.96 | 1.68 | 6.16% | 27.01 | 29.55 | 732443 | 206820 | 10.25% |
| 2025-09-05 | 24.83 | 27.28 | 2.46 | 9.91% | 24.83 | 27.28 | 642838 | 171147 | 9.00% |
| 2025-09-04 | 25.50 | 24.82 | -0.54 | -2.13% | 24.36 | 26.78 | 489770 | 125898 | 6.85% |
| 2025-09-03 | 26.18 | 25.36 | -0.42 | -1.63% | 25.15 | 26.52 | 376776 | 97089 | 5.27% |
| 2025-09-02 | 25.37 | 25.78 | 0.40 | 1.58% | 24.95 | 26.10 | 411976 | 104968 | 5.76% |
| 2025-09-01 | 25.20 | 25.38 | 0.65 | 2.63% | 24.88 | 25.85 | 349417 | 88503 | 4.89% |
| 2025-08-29 | 23.56 | 24.73 | 1.18 | 5.01% | 23.40 | 25.59 | 507799 | 125486 | 7.11% |
| 2025-08-28 | 23.06 | 23.55 | 0.20 | 0.86% | 22.61 | 23.69 | 245415 | 56974 | 3.43% |
| 2025-08-27 | 23.54 | 23.35 | -0.10 | -0.43% | 23.35 | 24.55 | 351923 | 84288 | 4.92% |
| 2025-08-26 | 23.56 | 23.45 | -0.21 | -0.89% | 23.29 | 23.75 | 166738 | 39246 | 2.33% |
| 2025-08-25 | 22.99 | 23.66 | 0.79 | 3.45% | 22.87 | 24.17 | 332394 | 77939 | 4.65% |
| 2025-08-22 | 22.36 | 22.87 | 0.54 | 2.42% | 22.24 | 22.88 | 213943 | 48637 | 4.60% |
| 2025-08-21 | 22.95 | 22.33 | -0.48 | -2.10% | 22.23 | 22.95 | 184384 | 41481 | 3.96% |
| 2025-08-20 | 22.52 | 22.81 | 0.16 | 0.71% | 22.28 | 22.84 | 183855 | 41507 | 3.95% |
| 2025-08-19 | 22.67 | 22.65 | -0.02 | -0.09% | 22.26 | 22.88 | 184813 | 41717 | 3.97% |
| 2025-08-18 | 22.76 | 22.67 | -0.08 | -0.35% | 22.58 | 23.03 | 265941 | 60616 | 5.72% |
| 2025-08-15 | 22.16 | 22.75 | 0.55 | 2.48% | 22.12 | 22.75 | 165160 | 37337 | 3.55% |
| 2025-08-14 | 22.52 | 22.20 | -0.30 | -1.33% | 22.05 | 22.80 | 179408 | 40096 | 3.86% |
| 2025-08-13 | 22.40 | 22.50 | 0.03 | 0.13% | 22.40 | 22.78 | 143361 | 32368 | 3.08% |
| 2025-08-12 | 22.60 | 22.47 | -0.26 | -1.14% | 22.13 | 22.70 | 152707 | 34174 | 3.28% |
| 2025-08-11 | 22.69 | 22.73 | 0.37 | 1.65% | 22.38 | 22.81 | 188976 | 42712 | 4.06% |
| 2025-08-08 | 22.04 | 22.36 | 0.39 | 1.78% | 21.80 | 22.60 | 204636 | 45377 | 4.40% |
| 2025-08-07 | 21.70 | 21.97 | 0.34 | 1.57% | 21.28 | 22.26 | 275113 | 60235 | 5.92% |
| 2025-08-06 | 21.40 | 21.63 | 0.29 | 1.36% | 21.18 | 21.75 | 133566 | 28738 | 2.87% |
| 2025-08-05 | 21.08 | 21.34 | 0.44 | 2.11% | 21.00 | 21.70 | 191176 | 40690 | 4.11% |
| 2025-08-04 | 21.24 | 20.90 | -1.22 | -5.52% | 20.24 | 21.28 | 344704 | 71220 | 7.41% |
| 2025-08-01 | 22.31 | 22.12 | -0.19 | -0.85% | 22.00 | 22.49 | 129868 | 28847 | 2.79% |
| 2025-07-31 | 22.70 | 22.31 | -0.51 | -2.23% | 22.23 | 23.03 | 174213 | 39314 | 3.75% |
| 2025-07-30 | 23.42 | 22.82 | -0.73 | -3.10% | 22.66 | 23.56 | 188686 | 43429 | 4.06% |
| 2025-07-29 | 23.70 | 23.55 | 0.02 | 0.08% | 23.31 | 24.18 | 183598 | 43482 | 3.95% |
| 2025-07-28 | 23.12 | 23.53 | 0.27 | 1.16% | 22.93 | 23.79 | 178116 | 41812 | 3.83% |
| 2025-07-25 | 23.43 | 23.26 | -0.17 | -0.73% | 23.19 | 23.68 | 161102 | 37642 | 3.46% |
| 2025-07-24 | 22.57 | 23.43 | 0.82 | 3.63% | 22.55 | 23.58 | 247942 | 57468 | 5.33% |
| 2025-07-23 | 22.85 | 22.61 | -0.23 | -1.01% | 22.52 | 23.04 | 164473 | 37447 | 3.54% |
| 2025-07-22 | 22.43 | 22.84 | 0.24 | 1.06% | 22.33 | 23.40 | 230286 | 52993 | 4.95% |
| 2025-07-21 | 22.55 | 22.60 | 0.18 | 0.80% | 22.26 | 22.64 | 153060 | 34379 | 3.29% |
| 2025-07-18 | 22.29 | 22.42 | 0.12 | 0.54% | 22.27 | 22.79 | 174687 | 39331 | 3.76% |
| 2025-07-17 | 21.66 | 22.30 | 0.64 | 2.95% | 21.49 | 22.35 | 156138 | 34358 | 3.36% |
| 2025-07-16 | 21.63 | 21.66 | 0.05 | 0.23% | 21.41 | 21.94 | 139866 | 30368 | 3.01% |
| 2025-07-15 | 22.18 | 21.61 | -0.65 | -2.92% | 21.39 | 22.38 | 202991 | 44161 | 4.36% |
| 2025-07-14 | 22.19 | 22.26 | 0.21 | 0.95% | 22.08 | 22.66 | 150654 | 33635 | 3.24% |
| 2025-07-11 | 22.07 | 22.05 | -0.15 | -0.68% | 21.67 | 22.60 | 192566 | 42655 | 4.14% |
| 2025-07-10 | 22.00 | 22.20 | 0.11 | 0.50% | 21.90 | 22.39 | 131249 | 29051 | 2.82% |
| 2025-07-09 | 22.59 | 22.09 | -0.38 | -1.69% | 22.02 | 22.67 | 146497 | 32683 | 3.15% |
| 2025-07-08 | 22.21 | 22.47 | 0.19 | 0.85% | 22.16 | 22.78 | 125818 | 28280 | 2.71% |
| 2025-07-07 | 22.22 | 22.28 | -0.18 | -0.80% | 22.12 | 22.63 | 115376 | 25783 | 2.48% |
| 2025-07-04 | 23.06 | 22.46 | -0.98 | -4.18% | 22.43 | 23.23 | 236552 | 53810 | 5.09% |
| 2025-07-03 | 23.00 | 23.44 | 0.39 | 1.69% | 22.61 | 23.70 | 308802 | 71679 | 6.64% |
| 2025-07-02 | 22.32 | 23.05 | 0.56 | 2.49% | 21.90 | 23.20 | 310942 | 70380 | 6.69% |
| 2025-07-01 | 22.67 | 22.49 | 0.17 | 0.76% | 21.84 | 22.67 | 240483 | 53539 | 5.17% |
| 2025-06-30 | 22.40 | 22.32 | -0.09 | -0.40% | 22.09 | 22.70 | 224826 | 50150 | 4.83% |
| 2025-06-27 | 22.99 | 22.41 | -0.44 | -1.93% | 22.40 | 23.45 | 251626 | 57443 | 5.41% |
| 2025-06-26 | 22.93 | 22.85 | -0.48 | -2.06% | 22.83 | 23.85 | 341827 | 79680 | 7.35% |
| 2025-06-25 | 22.79 | 23.33 | 0.52 | 2.28% | 22.56 | 23.95 | 429282 | 100193 | 9.23% |
| 2025-06-24 | 21.06 | 22.81 | 1.74 | 8.26% | 20.90 | 23.11 | 426126 | 94238 | 9.16% |
| 2025-06-23 | 20.29 | 21.07 | 0.37 | 1.79% | 20.28 | 21.28 | 232541 | 48597 | 5.00% |
| 2025-06-20 | 20.60 | 20.70 | 0.15 | 0.73% | 20.54 | 21.30 | 239795 | 50138 | 5.16% |
| 2025-06-19 | 20.58 | 20.55 | 0.17 | 0.83% | 20.36 | 21.39 | 280186 | 58474 | 6.02% |
| 2025-06-18 | 20.50 | 20.38 | -0.21 | -1.02% | 19.96 | 20.77 | 192152 | 38914 | 4.13% |
| 2025-06-17 | 19.85 | 20.59 | 0.71 | 3.57% | 19.85 | 21.40 | 336039 | 69310 | 7.23% |
| 2025-06-16 | 19.92 | 19.88 | -0.12 | -0.60% | 19.60 | 20.16 | 177166 | 35249 | 3.81% |
| 2025-06-13 | 20.60 | 20.00 | -0.89 | -4.26% | 19.92 | 20.75 | 313123 | 63703 | 6.73% |
| 2025-06-12 | 18.90 | 20.89 | 1.91 | 10.06% | 18.70 | 21.42 | 399695 | 81492 | 8.59% |
| 2025-06-11 | 18.88 | 18.98 | 0.16 | 0.85% | 18.88 | 19.36 | 117192 | 22429 | 2.52% |
| 2025-06-10 | 19.05 | 18.82 | -0.17 | -0.90% | 18.68 | 19.29 | 150449 | 28630 | 3.23% |
| 2025-06-09 | 18.43 | 18.99 | 0.63 | 3.43% | 18.37 | 19.04 | 138716 | 26211 | 2.98% |