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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 21.97 | 22.18 | 0.16 | 0.73% | 21.12 | 22.22 | 183782 | 40082 | 5.12% |
| 2025-09-04 | 22.10 | 22.02 | -0.08 | -0.36% | 21.56 | 22.61 | 235304 | 52080 | 6.55% |
| 2025-09-03 | 22.61 | 22.10 | -0.65 | -2.86% | 21.98 | 23.29 | 227181 | 51402 | 6.33% |
| 2025-09-02 | 22.50 | 22.75 | 0.27 | 1.20% | 22.10 | 23.20 | 296541 | 66985 | 8.26% |
| 2025-09-01 | 23.01 | 22.48 | -0.52 | -2.26% | 22.41 | 23.59 | 315042 | 72039 | 8.78% |
| 2025-08-29 | 22.96 | 23.00 | 0.26 | 1.14% | 22.94 | 24.28 | 367939 | 86901 | 10.25% |
| 2025-08-28 | 23.03 | 22.74 | -0.33 | -1.43% | 21.80 | 24.07 | 422736 | 96490 | 11.77% |
| 2025-08-27 | 23.82 | 23.07 | -0.73 | -3.07% | 22.99 | 24.14 | 407473 | 95746 | 11.35% |
| 2025-08-26 | 21.57 | 23.80 | 2.23 | 10.34% | 21.53 | 24.88 | 512121 | 118966 | 14.26% |
| 2025-08-25 | 20.81 | 21.57 | 1.05 | 5.12% | 20.78 | 22.18 | 366732 | 78293 | 10.21% |
| 2025-08-22 | 21.40 | 20.52 | -1.04 | -4.82% | 20.49 | 21.50 | 400688 | 83341 | 11.16% |
| 2025-08-21 | 19.90 | 21.56 | 1.71 | 8.61% | 19.80 | 22.36 | 419992 | 88941 | 11.70% |
| 2025-08-20 | 18.98 | 19.85 | 0.95 | 5.03% | 18.66 | 20.00 | 339318 | 65597 | 9.45% |
| 2025-08-19 | 18.40 | 18.90 | 0.44 | 2.38% | 18.30 | 19.17 | 214692 | 40483 | 5.98% |
| 2025-08-18 | 18.10 | 18.46 | 0.37 | 2.05% | 18.10 | 18.58 | 164145 | 30195 | 4.57% |
| 2025-08-15 | 17.64 | 18.09 | 0.47 | 2.67% | 17.53 | 18.28 | 153586 | 27577 | 4.28% |
| 2025-08-14 | 18.26 | 17.62 | -0.82 | -4.45% | 17.57 | 18.40 | 204654 | 36700 | 5.70% |
| 2025-08-13 | 18.47 | 18.44 | 0.34 | 1.88% | 18.10 | 18.78 | 195139 | 35790 | 5.44% |
| 2025-08-12 | 18.31 | 18.10 | -0.18 | -0.98% | 17.99 | 18.50 | 149798 | 27206 | 4.17% |
| 2025-08-11 | 17.81 | 18.28 | 0.42 | 2.35% | 17.78 | 18.73 | 240087 | 44122 | 6.69% |
| 2025-08-08 | 18.01 | 17.86 | -0.31 | -1.71% | 17.75 | 18.40 | 185687 | 33359 | 5.17% |
| 2025-08-07 | 17.26 | 18.17 | 0.89 | 5.15% | 17.19 | 18.25 | 302443 | 54243 | 8.42% |
| 2025-08-06 | 17.16 | 17.28 | 0.07 | 0.41% | 16.91 | 17.39 | 127599 | 21888 | 3.55% |
| 2025-08-05 | 17.09 | 17.21 | -0.01 | -0.06% | 17.03 | 17.29 | 99479 | 17066 | 2.77% |
| 2025-08-04 | 16.55 | 17.22 | 0.40 | 2.38% | 16.42 | 17.30 | 163264 | 27790 | 4.55% |
| 2025-08-01 | 16.87 | 16.82 | -0.05 | -0.30% | 16.60 | 16.96 | 110363 | 18496 | 3.07% |
| 2025-07-31 | 16.53 | 16.87 | 0.18 | 1.08% | 16.51 | 17.25 | 176718 | 29866 | 4.92% |
| 2025-07-30 | 16.75 | 16.69 | -0.11 | -0.65% | 16.50 | 16.92 | 102992 | 17210 | 2.87% |
| 2025-07-29 | 17.07 | 16.80 | -0.08 | -0.47% | 16.60 | 17.17 | 95858 | 16069 | 2.67% |
| 2025-07-28 | 16.90 | 16.88 | -0.13 | -0.76% | 16.71 | 17.08 | 125279 | 21123 | 3.49% |
| 2025-07-25 | 17.30 | 17.01 | -0.45 | -2.58% | 16.91 | 17.56 | 202186 | 34694 | 5.63% |
| 2025-07-24 | 16.85 | 17.46 | 0.37 | 2.17% | 16.65 | 17.76 | 345207 | 59678 | 9.62% |
| 2025-07-23 | 16.19 | 17.09 | 0.81 | 4.98% | 16.18 | 17.25 | 331625 | 55571 | 9.24% |
| 2025-07-22 | 16.25 | 16.28 | -0.01 | -0.06% | 16.16 | 16.93 | 173566 | 28578 | 4.83% |
| 2025-07-21 | 16.40 | 16.29 | -0.07 | -0.43% | 16.21 | 16.49 | 89980 | 14692 | 2.51% |
| 2025-07-18 | 16.35 | 16.36 | -0.06 | -0.37% | 16.14 | 16.44 | 95661 | 15585 | 2.66% |
| 2025-07-17 | 16.34 | 16.42 | 0.19 | 1.17% | 16.20 | 16.47 | 92623 | 15120 | 2.58% |
| 2025-07-16 | 15.81 | 16.23 | 0.35 | 2.20% | 15.81 | 16.27 | 105235 | 16992 | 2.93% |
| 2025-07-15 | 16.31 | 15.88 | -0.46 | -2.82% | 15.69 | 16.32 | 144717 | 23045 | 4.03% |
| 2025-07-14 | 16.20 | 16.34 | 0.14 | 0.86% | 16.19 | 16.49 | 89927 | 14679 | 2.50% |
| 2025-07-11 | 16.19 | 16.20 | -0.09 | -0.55% | 16.06 | 16.38 | 105393 | 17065 | 2.94% |
| 2025-07-10 | 16.26 | 16.29 | -0.04 | -0.24% | 16.16 | 16.70 | 109963 | 17972 | 3.06% |
| 2025-07-09 | 16.50 | 16.33 | -0.32 | -1.92% | 16.27 | 16.70 | 114323 | 18813 | 3.18% |
| 2025-07-08 | 16.32 | 16.65 | 0.36 | 2.21% | 16.32 | 16.94 | 164317 | 27389 | 4.58% |
| 2025-07-07 | 16.44 | 16.29 | -0.26 | -1.57% | 16.18 | 16.49 | 119743 | 19533 | 3.34% |
| 2025-07-04 | 17.21 | 16.55 | -0.96 | -5.48% | 16.44 | 17.25 | 244422 | 40688 | 6.81% |
| 2025-07-03 | 16.99 | 17.51 | 0.53 | 3.12% | 16.71 | 17.87 | 288609 | 50312 | 8.04% |
| 2025-07-02 | 16.90 | 16.98 | 0.07 | 0.41% | 16.71 | 17.28 | 196692 | 33345 | 5.48% |
| 2025-07-01 | 16.65 | 16.91 | 0.16 | 0.96% | 16.65 | 17.19 | 170808 | 28903 | 4.78% |
| 2025-06-30 | 16.59 | 16.75 | 0.00 | 0.00% | 16.32 | 16.97 | 164965 | 27563 | 4.62% |
| 2025-06-27 | 16.35 | 16.75 | 0.36 | 2.20% | 16.09 | 16.87 | 204748 | 33961 | 5.73% |
| 2025-06-26 | 16.50 | 16.39 | -0.23 | -1.38% | 16.32 | 16.96 | 196870 | 32725 | 5.51% |
| 2025-06-25 | 16.86 | 16.62 | -0.23 | -1.36% | 16.45 | 17.18 | 177404 | 29636 | 4.96% |
| 2025-06-24 | 17.03 | 16.85 | -0.05 | -0.30% | 16.69 | 17.13 | 169314 | 28510 | 4.74% |
| 2025-06-23 | 15.88 | 16.90 | 1.15 | 7.30% | 15.81 | 17.07 | 251098 | 41727 | 7.03% |
| 2025-06-20 | 16.10 | 15.75 | -0.33 | -2.05% | 15.68 | 16.18 | 154191 | 24488 | 4.31% |
| 2025-06-19 | 16.84 | 16.08 | -0.82 | -4.85% | 15.91 | 16.84 | 236602 | 38540 | 6.62% |
| 2025-06-18 | 17.21 | 16.90 | -0.42 | -2.42% | 16.68 | 17.29 | 195858 | 33100 | 5.48% |
| 2025-06-17 | 17.70 | 17.32 | -0.57 | -3.19% | 17.30 | 18.08 | 229024 | 40243 | 6.41% |
| 2025-06-16 | 17.11 | 17.89 | 0.71 | 4.13% | 16.81 | 17.95 | 279610 | 48584 | 7.82% |
| 2025-06-13 | 18.91 | 17.18 | -2.16 | -11.17% | 16.93 | 18.96 | 459277 | 81401 | 12.85% |
| 2025-06-12 | 18.75 | 19.34 | 0.44 | 2.33% | 18.48 | 19.66 | 465840 | 89166 | 13.04% |
| 2025-06-11 | 18.72 | 18.90 | -0.16 | -0.84% | 18.41 | 19.74 | 432336 | 81911 | 12.10% |
| 2025-06-10 | 17.90 | 19.06 | 1.03 | 5.71% | 17.76 | 20.18 | 592104 | 111689 | 16.57% |
| 2025-06-09 | 17.20 | 18.03 | 0.73 | 4.22% | 17.09 | 18.34 | 443327 | 79036 | 12.41% |
| 2025-06-06 | 17.81 | 17.30 | -0.76 | -4.21% | 17.12 | 18.06 | 456598 | 79913 | 12.78% |
| 2025-06-05 | 19.18 | 18.06 | -1.86 | -9.34% | 17.92 | 20.75 | 700988 | 132852 | 19.62% |
| 2025-06-04 | 17.83 | 19.92 | 2.13 | 11.97% | 17.50 | 21.02 | 832390 | 156512 | 23.29% |
| 2025-06-03 | 15.58 | 17.79 | 2.01 | 12.74% | 15.50 | 18.60 | 690204 | 117487 | 19.31% |