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 | 22.91 | 22.73 | -0.19 | -0.83% | 22.67 | 23.53 | 240294 | 55453 | 8.36% |
| 2025-09-12 | 23.30 | 22.92 | -0.25 | -1.08% | 22.42 | 23.30 | 233000 | 53169 | 8.11% |
| 2025-09-11 | 23.00 | 23.17 | 0.17 | 0.74% | 22.35 | 23.29 | 236424 | 54098 | 8.23% |
| 2025-09-10 | 23.30 | 23.00 | -0.45 | -1.92% | 22.66 | 23.65 | 256025 | 59069 | 8.91% |
| 2025-09-09 | 24.15 | 23.45 | -1.23 | -4.98% | 23.22 | 24.69 | 315709 | 75475 | 10.99% |
| 2025-09-08 | 25.50 | 24.68 | -0.47 | -1.87% | 23.91 | 25.50 | 405914 | 100039 | 14.12% |
| 2025-09-05 | 23.60 | 25.15 | 1.79 | 7.66% | 23.47 | 25.30 | 470874 | 116473 | 16.38% |
| 2025-09-04 | 24.60 | 23.36 | -1.02 | -4.18% | 22.90 | 25.89 | 499660 | 122211 | 17.39% |
| 2025-09-03 | 24.99 | 24.38 | -0.58 | -2.32% | 23.93 | 25.45 | 378938 | 93387 | 13.19% |
| 2025-09-02 | 24.60 | 24.96 | 0.28 | 1.13% | 23.39 | 26.22 | 561381 | 137591 | 19.53% |
| 2025-09-01 | 24.34 | 24.68 | 1.23 | 5.25% | 24.00 | 25.71 | 515919 | 128098 | 17.95% |
| 2025-08-29 | 21.50 | 23.45 | 2.70 | 13.01% | 21.12 | 24.50 | 566422 | 129318 | 19.71% |
| 2025-08-28 | 20.26 | 20.75 | 0.06 | 0.29% | 19.90 | 21.15 | 336228 | 68631 | 11.70% |
| 2025-08-27 | 19.00 | 20.69 | 1.65 | 8.67% | 18.90 | 22.02 | 543087 | 111540 | 18.90% |
| 2025-08-26 | 19.11 | 19.04 | -0.06 | -0.31% | 18.85 | 19.28 | 128142 | 24463 | 4.46% |
| 2025-08-25 | 19.23 | 19.10 | 0.01 | 0.05% | 18.85 | 19.37 | 205713 | 39296 | 7.16% |
| 2025-08-22 | 18.60 | 19.09 | 0.68 | 3.69% | 18.52 | 19.33 | 261045 | 49785 | 9.08% |
| 2025-08-21 | 18.25 | 18.41 | 0.16 | 0.88% | 18.04 | 18.87 | 210295 | 38887 | 7.32% |
| 2025-08-20 | 18.14 | 18.25 | 0.00 | 0.00% | 17.88 | 18.25 | 113988 | 20584 | 3.97% |
| 2025-08-19 | 18.50 | 18.25 | -0.32 | -1.72% | 18.18 | 18.74 | 110984 | 20376 | 3.86% |
| 2025-08-18 | 18.30 | 18.57 | 0.27 | 1.48% | 18.15 | 18.88 | 169042 | 31283 | 5.88% |
| 2025-08-15 | 17.81 | 18.30 | 0.42 | 2.35% | 17.71 | 18.30 | 116071 | 21041 | 4.04% |
| 2025-08-14 | 18.38 | 17.88 | -0.41 | -2.24% | 17.68 | 18.38 | 130772 | 23459 | 4.55% |
| 2025-08-13 | 17.91 | 18.29 | 0.39 | 2.18% | 17.91 | 18.53 | 158696 | 28971 | 5.52% |
| 2025-08-12 | 18.30 | 17.90 | -0.32 | -1.76% | 17.63 | 18.32 | 99105 | 17706 | 3.45% |
| 2025-08-11 | 17.40 | 18.22 | 0.84 | 4.83% | 17.40 | 18.24 | 171010 | 30807 | 5.95% |
| 2025-08-08 | 17.57 | 17.38 | -0.25 | -1.42% | 17.17 | 17.85 | 131429 | 22874 | 4.57% |
| 2025-08-07 | 18.14 | 17.63 | -0.49 | -2.70% | 17.54 | 18.21 | 159685 | 28448 | 5.56% |
| 2025-08-06 | 17.92 | 18.12 | 0.15 | 0.83% | 17.84 | 18.18 | 82756 | 14921 | 2.88% |
| 2025-08-05 | 18.08 | 17.97 | -0.03 | -0.17% | 17.86 | 18.36 | 71894 | 12970 | 2.50% |
| 2025-08-04 | 17.73 | 18.00 | 0.20 | 1.12% | 17.52 | 18.03 | 68859 | 12257 | 2.40% |
| 2025-08-01 | 17.88 | 17.80 | -0.08 | -0.45% | 17.72 | 18.40 | 83468 | 15020 | 2.90% |
| 2025-07-31 | 18.03 | 17.88 | -0.30 | -1.65% | 17.79 | 18.29 | 140875 | 25305 | 4.90% |
| 2025-07-30 | 19.15 | 18.18 | -1.00 | -5.21% | 17.96 | 19.15 | 175791 | 32392 | 6.12% |
| 2025-07-29 | 19.06 | 19.18 | 0.03 | 0.16% | 18.90 | 19.37 | 105244 | 20116 | 3.66% |
| 2025-07-28 | 18.20 | 19.15 | 0.93 | 5.10% | 18.14 | 19.27 | 201418 | 37945 | 7.01% |
| 2025-07-25 | 18.18 | 18.22 | -0.04 | -0.22% | 18.06 | 18.35 | 77726 | 14121 | 2.70% |
| 2025-07-24 | 18.15 | 18.26 | 0.13 | 0.72% | 17.90 | 18.46 | 88759 | 16138 | 3.09% |
| 2025-07-23 | 18.07 | 18.13 | -0.05 | -0.28% | 18.03 | 18.48 | 93879 | 17113 | 3.27% |
| 2025-07-22 | 18.68 | 18.18 | -0.52 | -2.78% | 18.13 | 18.78 | 190932 | 35173 | 6.64% |
| 2025-07-21 | 18.98 | 18.70 | -0.17 | -0.90% | 18.55 | 18.98 | 90614 | 16944 | 3.15% |
| 2025-07-18 | 18.66 | 18.87 | 0.37 | 2.00% | 18.57 | 19.07 | 132442 | 24906 | 4.61% |
| 2025-07-17 | 18.22 | 18.50 | 0.34 | 1.87% | 18.11 | 18.55 | 83476 | 15353 | 2.90% |
| 2025-07-16 | 18.12 | 18.16 | 0.07 | 0.39% | 18.00 | 18.34 | 69021 | 12548 | 2.40% |
| 2025-07-15 | 18.90 | 18.09 | -0.88 | -4.64% | 17.91 | 18.96 | 170206 | 31110 | 5.92% |
| 2025-07-14 | 18.76 | 18.97 | 0.12 | 0.64% | 18.73 | 19.09 | 56007 | 10577 | 1.95% |
| 2025-07-11 | 18.78 | 18.85 | 0.05 | 0.27% | 18.52 | 19.14 | 79646 | 14990 | 2.77% |
| 2025-07-10 | 18.81 | 18.80 | -0.20 | -1.05% | 18.63 | 19.10 | 77087 | 14469 | 2.68% |
| 2025-07-09 | 19.30 | 19.00 | -0.21 | -1.09% | 18.88 | 19.56 | 99373 | 19059 | 3.46% |
| 2025-07-08 | 19.22 | 19.21 | -0.14 | -0.72% | 19.10 | 19.66 | 125966 | 24329 | 4.38% |
| 2025-07-07 | 18.40 | 19.35 | 0.76 | 4.09% | 18.40 | 19.47 | 174230 | 33244 | 6.06% |
| 2025-07-04 | 19.04 | 18.59 | -0.44 | -2.31% | 18.36 | 19.10 | 148943 | 27772 | 5.18% |
| 2025-07-03 | 19.00 | 19.03 | 0.09 | 0.48% | 18.59 | 19.10 | 144024 | 27210 | 5.01% |
| 2025-07-02 | 19.38 | 18.94 | -0.47 | -2.42% | 18.76 | 19.43 | 132249 | 25170 | 4.60% |
| 2025-07-01 | 19.61 | 19.41 | -0.36 | -1.82% | 18.93 | 19.77 | 157861 | 30462 | 5.49% |
| 2025-06-30 | 20.14 | 19.77 | -0.37 | -1.84% | 19.65 | 20.39 | 197935 | 39446 | 6.89% |
| 2025-06-27 | 21.28 | 20.14 | -0.34 | -1.66% | 20.04 | 21.70 | 321352 | 67052 | 11.18% |
| 2025-06-26 | 21.50 | 20.48 | 0.74 | 3.75% | 20.46 | 22.32 | 467176 | 99415 | 16.26% |
| 2025-06-25 | 19.58 | 19.74 | 0.14 | 0.71% | 19.22 | 19.98 | 167680 | 32978 | 5.83% |
| 2025-06-24 | 17.80 | 19.60 | 1.73 | 9.68% | 17.72 | 19.80 | 253150 | 48147 | 8.81% |
| 2025-06-23 | 17.21 | 17.87 | 0.47 | 2.70% | 17.20 | 18.05 | 65216 | 11577 | 2.27% |
| 2025-06-20 | 17.67 | 17.40 | -0.26 | -1.47% | 17.32 | 18.15 | 75217 | 13319 | 2.62% |
| 2025-06-19 | 18.04 | 17.66 | -0.42 | -2.32% | 17.62 | 18.50 | 99350 | 17956 | 3.46% |
| 2025-06-18 | 18.04 | 18.08 | -0.09 | -0.50% | 17.45 | 18.30 | 121084 | 21603 | 4.21% |
| 2025-06-17 | 18.07 | 18.17 | 0.06 | 0.33% | 18.05 | 18.47 | 71783 | 13094 | 2.50% |
| 2025-06-16 | 17.87 | 18.11 | 0.10 | 0.56% | 17.87 | 18.55 | 73802 | 13442 | 2.57% |
| 2025-06-13 | 17.87 | 18.01 | -0.03 | -0.17% | 17.65 | 18.55 | 138952 | 25220 | 4.83% |
| 2025-06-12 | 17.74 | 18.04 | 0.37 | 2.09% | 17.40 | 18.20 | 137747 | 24474 | 4.79% |
| 2025-06-11 | 17.52 | 17.67 | 0.33 | 1.90% | 17.38 | 18.30 | 139017 | 24835 | 4.84% |
| 2025-06-10 | 18.40 | 17.34 | -1.18 | -6.37% | 17.30 | 18.64 | 175796 | 31258 | 6.12% |
| 2025-06-09 | 18.35 | 18.52 | -0.18 | -0.96% | 18.01 | 18.78 | 118196 | 21862 | 4.11% |