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 | 24.22 | 23.49 | -0.02 | -0.09% | 23.48 | 24.36 | 289550 | 68792 | 2.44% |
| 2025-09-12 | 23.37 | 23.51 | 0.10 | 0.43% | 23.19 | 23.98 | 387710 | 91753 | 3.27% |
| 2025-09-11 | 22.23 | 23.41 | 1.19 | 5.36% | 22.02 | 23.48 | 376334 | 86031 | 3.17% |
| 2025-09-10 | 22.45 | 22.22 | -0.16 | -0.71% | 22.13 | 22.62 | 194809 | 43487 | 1.64% |
| 2025-09-09 | 22.69 | 22.38 | -0.38 | -1.67% | 22.25 | 22.92 | 198147 | 44600 | 1.67% |
| 2025-09-08 | 22.81 | 22.76 | -0.24 | -1.04% | 22.48 | 22.95 | 237162 | 53827 | 2.00% |
| 2025-09-05 | 22.32 | 23.00 | 0.78 | 3.51% | 22.12 | 23.03 | 272938 | 61769 | 2.30% |
| 2025-09-04 | 23.38 | 22.22 | -1.16 | -4.96% | 21.83 | 23.62 | 416248 | 94351 | 3.51% |
| 2025-09-03 | 23.66 | 23.38 | -0.13 | -0.55% | 23.25 | 24.25 | 311447 | 73613 | 2.62% |
| 2025-09-02 | 24.64 | 23.51 | -1.38 | -5.54% | 23.40 | 25.04 | 499743 | 120082 | 4.21% |
| 2025-09-01 | 25.80 | 24.89 | 0.61 | 2.51% | 24.72 | 26.37 | 711756 | 180459 | 6.00% |
| 2025-08-29 | 25.00 | 24.28 | -0.82 | -3.27% | 24.02 | 25.00 | 480253 | 116855 | 4.05% |
| 2025-08-28 | 23.41 | 25.10 | 1.60 | 6.81% | 23.41 | 25.30 | 767206 | 187728 | 6.46% |
| 2025-08-27 | 23.98 | 23.50 | -0.35 | -1.47% | 23.50 | 24.70 | 547526 | 132244 | 4.61% |
| 2025-08-26 | 24.06 | 23.85 | -0.48 | -1.97% | 23.80 | 24.47 | 323962 | 77938 | 2.73% |
| 2025-08-25 | 24.50 | 24.33 | 0.04 | 0.16% | 24.05 | 25.40 | 597378 | 146459 | 5.03% |
| 2025-08-22 | 23.00 | 24.29 | 1.34 | 5.84% | 22.97 | 24.29 | 620510 | 147373 | 5.23% |
| 2025-08-21 | 23.14 | 22.95 | -0.12 | -0.52% | 22.81 | 23.49 | 299055 | 69359 | 2.52% |
| 2025-08-20 | 22.60 | 23.07 | 0.43 | 1.90% | 22.21 | 23.08 | 266438 | 60418 | 2.25% |
| 2025-08-19 | 22.80 | 22.64 | -0.31 | -1.35% | 22.61 | 23.03 | 218616 | 49816 | 1.84% |
| 2025-08-18 | 22.94 | 22.95 | 0.20 | 0.88% | 22.71 | 23.25 | 389321 | 89638 | 3.28% |
| 2025-08-15 | 22.20 | 22.75 | 0.67 | 3.03% | 22.08 | 23.12 | 336896 | 75998 | 2.84% |
| 2025-08-14 | 22.14 | 22.08 | 0.06 | 0.27% | 22.00 | 22.93 | 386996 | 86958 | 3.26% |
| 2025-08-13 | 21.60 | 22.02 | 0.50 | 2.32% | 21.59 | 22.13 | 206086 | 45145 | 1.74% |
| 2025-08-12 | 21.68 | 21.52 | -0.16 | -0.74% | 21.33 | 21.88 | 198898 | 42886 | 1.68% |
| 2025-08-11 | 21.64 | 21.68 | 0.00 | 0.00% | 21.46 | 21.84 | 105914 | 22959 | 0.89% |
| 2025-08-08 | 21.91 | 21.68 | -0.17 | -0.78% | 21.60 | 21.91 | 97813 | 21243 | 0.82% |
| 2025-08-07 | 22.00 | 21.85 | -0.21 | -0.95% | 21.66 | 22.13 | 150382 | 32931 | 1.27% |
| 2025-08-06 | 21.69 | 22.06 | 0.30 | 1.38% | 21.64 | 22.10 | 115155 | 25242 | 0.97% |
| 2025-08-05 | 21.70 | 21.76 | 0.04 | 0.18% | 21.66 | 21.85 | 83690 | 18197 | 0.71% |
| 2025-08-04 | 21.50 | 21.72 | 0.15 | 0.70% | 21.40 | 21.89 | 112336 | 24384 | 0.95% |
| 2025-08-01 | 21.76 | 21.57 | -0.23 | -1.06% | 21.31 | 21.95 | 129301 | 27948 | 1.09% |
| 2025-07-31 | 22.12 | 21.80 | -0.37 | -1.67% | 21.75 | 22.34 | 168923 | 37233 | 1.42% |
| 2025-07-30 | 22.59 | 22.17 | -0.06 | -0.27% | 22.02 | 22.73 | 188007 | 42076 | 1.58% |
| 2025-07-29 | 22.46 | 22.23 | -0.28 | -1.24% | 22.08 | 22.57 | 174803 | 38931 | 1.47% |
| 2025-07-28 | 22.65 | 22.51 | 0.04 | 0.18% | 22.36 | 22.73 | 147585 | 33266 | 1.24% |
| 2025-07-25 | 22.42 | 22.47 | 0.04 | 0.18% | 22.16 | 22.58 | 173136 | 38696 | 1.46% |
| 2025-07-24 | 22.42 | 22.43 | 0.07 | 0.31% | 22.24 | 22.73 | 231642 | 51967 | 1.95% |
| 2025-07-23 | 21.68 | 22.36 | 0.56 | 2.57% | 21.59 | 22.66 | 344987 | 76431 | 2.91% |
| 2025-07-22 | 21.47 | 21.80 | 0.85 | 4.06% | 21.28 | 22.22 | 316086 | 68826 | 2.66% |
| 2025-07-21 | 20.43 | 20.95 | 0.60 | 2.95% | 20.26 | 21.20 | 178714 | 37272 | 1.51% |
| 2025-07-18 | 20.42 | 20.35 | -0.01 | -0.05% | 20.25 | 20.46 | 76998 | 15662 | 0.65% |
| 2025-07-17 | 20.33 | 20.36 | 0.09 | 0.44% | 20.14 | 20.41 | 89675 | 18200 | 0.76% |
| 2025-07-16 | 20.26 | 20.27 | 0.02 | 0.10% | 20.18 | 20.48 | 77532 | 15743 | 0.65% |
| 2025-07-15 | 20.22 | 20.25 | 0.03 | 0.15% | 20.00 | 20.42 | 75595 | 15277 | 0.64% |
| 2025-07-14 | 20.40 | 20.22 | -0.11 | -0.54% | 20.22 | 20.45 | 61623 | 12521 | 0.52% |
| 2025-07-11 | 20.04 | 20.33 | 0.35 | 1.75% | 19.89 | 20.43 | 109841 | 22204 | 0.93% |
| 2025-07-10 | 19.96 | 19.98 | 0.05 | 0.25% | 19.86 | 20.05 | 55102 | 11001 | 0.46% |
| 2025-07-09 | 20.04 | 19.93 | -0.11 | -0.55% | 19.92 | 20.08 | 54834 | 10964 | 0.46% |
| 2025-07-08 | 19.85 | 20.04 | 0.26 | 1.31% | 19.74 | 20.09 | 75322 | 15057 | 0.63% |
| 2025-07-07 | 20.00 | 19.78 | -0.15 | -0.75% | 19.78 | 20.00 | 55617 | 11034 | 0.47% |
| 2025-07-04 | 20.09 | 19.93 | -0.06 | -0.30% | 19.86 | 20.19 | 81893 | 16374 | 0.69% |
| 2025-07-03 | 20.00 | 19.99 | 0.00 | 0.00% | 19.93 | 20.12 | 60957 | 12190 | 0.51% |
| 2025-07-02 | 20.18 | 19.99 | -0.25 | -1.24% | 19.97 | 20.25 | 73798 | 14794 | 0.62% |
| 2025-07-01 | 20.22 | 20.24 | -0.03 | -0.15% | 20.13 | 20.39 | 74006 | 15001 | 0.62% |
| 2025-06-30 | 20.10 | 20.27 | 0.29 | 1.45% | 20.00 | 20.37 | 101329 | 20531 | 0.85% |
| 2025-06-27 | 20.00 | 19.98 | 0.08 | 0.40% | 19.94 | 20.19 | 81094 | 16264 | 0.68% |
| 2025-06-26 | 20.27 | 19.90 | -0.30 | -1.49% | 19.88 | 20.29 | 100322 | 20132 | 0.85% |
| 2025-06-25 | 19.93 | 20.20 | 0.33 | 1.66% | 19.85 | 20.28 | 119162 | 23930 | 1.00% |
| 2025-06-24 | 19.80 | 19.87 | 0.15 | 0.76% | 19.70 | 19.94 | 91847 | 18231 | 0.77% |
| 2025-06-23 | 19.30 | 19.72 | 0.33 | 1.70% | 19.20 | 19.80 | 106113 | 20836 | 0.89% |
| 2025-06-20 | 19.37 | 19.39 | 0.08 | 0.41% | 19.27 | 19.59 | 96312 | 18684 | 0.81% |
| 2025-06-19 | 19.52 | 19.31 | -0.21 | -1.08% | 19.25 | 19.56 | 117033 | 22691 | 0.99% |
| 2025-06-18 | 20.03 | 19.62 | -0.51 | -2.53% | 19.37 | 20.09 | 193667 | 37902 | 1.63% |
| 2025-06-17 | 20.26 | 20.13 | -0.08 | -0.40% | 20.06 | 20.35 | 61004 | 12274 | 0.51% |
| 2025-06-16 | 20.36 | 20.21 | -0.24 | -1.17% | 20.15 | 20.53 | 72295 | 14635 | 0.61% |
| 2025-06-13 | 20.57 | 20.45 | -0.23 | -1.11% | 20.05 | 20.71 | 201584 | 40924 | 1.70% |
| 2025-06-12 | 20.80 | 20.68 | -0.14 | -0.67% | 20.59 | 20.83 | 68952 | 14281 | 0.58% |
| 2025-06-11 | 20.71 | 20.82 | 0.22 | 1.07% | 20.62 | 20.94 | 82394 | 17186 | 0.69% |
| 2025-06-10 | 21.21 | 20.60 | -0.61 | -2.88% | 20.50 | 21.29 | 118201 | 24537 | 1.00% |
| 2025-06-09 | 21.17 | 21.21 | 0.09 | 0.43% | 21.13 | 21.37 | 88655 | 18825 | 0.75% |