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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-10 | 21.54 | 21.16 | 0.23 | 1.10% | 21.07 | 21.78 | 364602 | 77985 | 9.30% |
| 2025-09-09 | 21.38 | 20.93 | -0.52 | -2.42% | 20.92 | 21.48 | 282114 | 59541 | 7.20% |
| 2025-09-08 | 21.48 | 21.45 | -0.13 | -0.60% | 21.04 | 21.63 | 297873 | 63502 | 7.60% |
| 2025-09-05 | 21.01 | 21.58 | 0.66 | 3.15% | 20.61 | 21.63 | 298290 | 63040 | 7.61% |
| 2025-09-04 | 22.00 | 20.92 | -1.05 | -4.78% | 20.35 | 22.19 | 409279 | 87186 | 10.44% |
| 2025-09-03 | 22.90 | 21.97 | -0.69 | -3.05% | 21.88 | 22.98 | 320627 | 71885 | 8.18% |
| 2025-09-02 | 24.10 | 22.66 | -1.44 | -5.98% | 22.54 | 24.18 | 511074 | 117423 | 13.04% |
| 2025-09-01 | 24.70 | 24.10 | -0.51 | -2.07% | 23.93 | 25.47 | 525946 | 129120 | 13.42% |
| 2025-08-29 | 25.49 | 24.61 | -0.68 | -2.69% | 24.02 | 25.49 | 644424 | 158804 | 16.47% |
| 2025-08-28 | 24.95 | 25.29 | 0.34 | 1.36% | 24.33 | 25.83 | 838614 | 210335 | 21.44% |
| 2025-08-27 | 24.45 | 24.95 | 0.73 | 3.01% | 24.04 | 26.40 | 1059639 | 266565 | 27.08% |
| 2025-08-26 | 24.00 | 24.22 | -0.32 | -1.30% | 24.00 | 24.96 | 705352 | 173034 | 18.03% |
| 2025-08-25 | 24.00 | 24.54 | 0.56 | 2.34% | 23.81 | 25.60 | 1150718 | 282467 | 29.41% |
| 2025-08-22 | 22.61 | 23.98 | 1.98 | 9.00% | 22.54 | 24.60 | 1356283 | 318129 | 34.63% |
| 2025-08-21 | 22.15 | 22.00 | -0.14 | -0.63% | 21.50 | 22.48 | 486681 | 106811 | 12.42% |
| 2025-08-20 | 22.00 | 22.14 | 0.01 | 0.05% | 21.63 | 22.19 | 445836 | 97686 | 11.38% |
| 2025-08-19 | 21.88 | 22.13 | 0.25 | 1.14% | 21.66 | 22.38 | 628941 | 138939 | 16.06% |
| 2025-08-18 | 21.31 | 21.88 | 0.58 | 2.72% | 21.25 | 22.04 | 538315 | 117145 | 13.74% |
| 2025-08-15 | 21.11 | 21.30 | 0.15 | 0.71% | 21.11 | 21.55 | 401964 | 85734 | 10.26% |
| 2025-08-14 | 21.75 | 21.15 | -0.75 | -3.42% | 21.11 | 21.89 | 594042 | 127671 | 15.17% |
| 2025-08-13 | 20.62 | 21.90 | 1.08 | 5.19% | 20.59 | 22.99 | 1133724 | 247288 | 28.94% |
| 2025-08-12 | 20.31 | 20.82 | 0.51 | 2.51% | 20.11 | 20.94 | 440710 | 91089 | 11.25% |
| 2025-08-11 | 19.85 | 20.31 | 0.45 | 2.27% | 19.80 | 20.37 | 257962 | 52202 | 6.59% |
| 2025-08-08 | 20.50 | 19.86 | -0.68 | -3.31% | 19.86 | 20.50 | 345743 | 69157 | 8.83% |
| 2025-08-07 | 21.10 | 20.54 | -0.27 | -1.30% | 20.51 | 21.20 | 347377 | 72170 | 8.87% |
| 2025-08-06 | 20.40 | 20.81 | 0.42 | 2.06% | 20.15 | 20.87 | 367734 | 75882 | 9.39% |
| 2025-08-05 | 20.51 | 20.39 | -0.22 | -1.07% | 20.14 | 20.65 | 313865 | 63803 | 8.01% |
| 2025-08-04 | 20.21 | 20.61 | 0.09 | 0.44% | 20.18 | 20.62 | 264202 | 54020 | 6.74% |
| 2025-08-01 | 21.01 | 20.52 | -0.24 | -1.16% | 20.00 | 21.10 | 460460 | 94152 | 11.76% |
| 2025-07-31 | 20.36 | 20.76 | 0.36 | 1.76% | 20.36 | 21.21 | 557309 | 116299 | 14.23% |
| 2025-07-30 | 20.78 | 20.40 | -0.54 | -2.58% | 20.20 | 20.88 | 339434 | 69579 | 8.67% |
| 2025-07-29 | 21.11 | 20.94 | -0.29 | -1.37% | 20.56 | 21.22 | 476508 | 99044 | 12.17% |
| 2025-07-28 | 21.84 | 21.23 | -0.68 | -3.10% | 20.93 | 21.84 | 630362 | 133381 | 16.09% |
| 2025-07-25 | 21.21 | 21.91 | 1.01 | 4.83% | 20.82 | 22.08 | 927381 | 199438 | 23.68% |
| 2025-07-24 | 20.31 | 20.90 | 0.56 | 2.75% | 20.21 | 21.14 | 490117 | 101785 | 12.51% |
| 2025-07-23 | 20.04 | 20.34 | 0.11 | 0.54% | 19.82 | 20.75 | 381565 | 77662 | 9.74% |
| 2025-07-22 | 20.47 | 20.23 | -0.38 | -1.84% | 20.03 | 20.57 | 426413 | 86321 | 10.89% |
| 2025-07-21 | 20.70 | 20.61 | -0.28 | -1.34% | 20.30 | 20.96 | 473440 | 97469 | 12.09% |
| 2025-07-18 | 20.80 | 20.89 | 0.21 | 1.02% | 20.38 | 21.25 | 626520 | 130419 | 15.99% |
| 2025-07-17 | 20.24 | 20.68 | 0.26 | 1.27% | 19.96 | 20.85 | 593332 | 121245 | 15.15% |
| 2025-07-16 | 20.23 | 20.42 | 0.07 | 0.34% | 20.15 | 21.93 | 1026077 | 214518 | 26.20% |
| 2025-07-15 | 19.67 | 20.35 | 0.60 | 3.04% | 19.57 | 20.35 | 665225 | 132919 | 16.98% |
| 2025-07-14 | 19.63 | 19.75 | 0.13 | 0.66% | 19.45 | 19.87 | 363071 | 71298 | 9.27% |
| 2025-07-11 | 19.22 | 19.62 | 0.50 | 2.62% | 18.91 | 19.80 | 478135 | 92865 | 12.21% |
| 2025-07-10 | 19.50 | 19.12 | -0.38 | -1.95% | 19.09 | 19.50 | 274022 | 52715 | 7.00% |
| 2025-07-09 | 19.24 | 19.50 | 0.18 | 0.93% | 19.06 | 19.96 | 466382 | 90923 | 11.91% |
| 2025-07-08 | 18.75 | 19.32 | 0.64 | 3.43% | 18.54 | 19.38 | 318796 | 60720 | 8.14% |
| 2025-07-07 | 18.38 | 18.68 | -0.05 | -0.27% | 18.33 | 18.84 | 215399 | 40093 | 5.50% |
| 2025-07-04 | 19.04 | 18.73 | -0.16 | -0.85% | 18.72 | 19.56 | 387233 | 73784 | 9.89% |
| 2025-07-03 | 18.80 | 18.89 | 0.27 | 1.45% | 18.68 | 19.45 | 401070 | 76710 | 10.24% |
| 2025-07-02 | 19.08 | 18.62 | -0.53 | -2.77% | 18.46 | 19.10 | 239181 | 44678 | 6.11% |
| 2025-07-01 | 19.65 | 19.15 | -0.31 | -1.59% | 18.91 | 19.66 | 298995 | 57190 | 7.63% |
| 2025-06-30 | 19.27 | 19.46 | 0.09 | 0.46% | 19.26 | 19.93 | 344743 | 67128 | 8.80% |
| 2025-06-27 | 19.13 | 19.37 | 0.21 | 1.10% | 18.91 | 19.67 | 472164 | 91544 | 12.05% |
| 2025-06-26 | 19.26 | 19.16 | -0.05 | -0.26% | 18.98 | 19.64 | 418617 | 80637 | 10.69% |
| 2025-06-25 | 18.73 | 19.21 | 0.51 | 2.73% | 18.61 | 19.23 | 417125 | 79140 | 10.65% |
| 2025-06-24 | 18.07 | 18.70 | 0.74 | 4.12% | 18.06 | 18.73 | 290641 | 53854 | 7.42% |
| 2025-06-23 | 17.42 | 17.96 | 0.19 | 1.07% | 17.42 | 17.99 | 190719 | 33944 | 4.87% |
| 2025-06-20 | 18.22 | 17.77 | -0.53 | -2.90% | 17.69 | 18.40 | 279224 | 50106 | 7.13% |
| 2025-06-19 | 18.67 | 18.30 | -0.47 | -2.50% | 18.27 | 19.10 | 352931 | 65975 | 9.01% |
| 2025-06-18 | 18.59 | 18.77 | 0.06 | 0.32% | 18.36 | 18.94 | 260861 | 48643 | 6.66% |
| 2025-06-17 | 18.84 | 18.71 | -0.05 | -0.27% | 18.55 | 19.04 | 237933 | 44606 | 6.07% |
| 2025-06-16 | 18.15 | 18.76 | 0.39 | 2.12% | 18.15 | 18.98 | 275969 | 51609 | 7.05% |
| 2025-06-13 | 18.98 | 18.37 | -0.79 | -4.12% | 18.28 | 19.07 | 343266 | 63582 | 8.76% |
| 2025-06-12 | 19.15 | 19.16 | -0.17 | -0.88% | 19.01 | 19.61 | 297345 | 57358 | 7.59% |
| 2025-06-11 | 19.51 | 19.33 | -0.25 | -1.28% | 19.15 | 19.69 | 341966 | 66299 | 8.73% |
| 2025-06-10 | 20.28 | 19.58 | -0.73 | -3.59% | 19.28 | 20.28 | 608350 | 119780 | 15.53% |
| 2025-06-09 | 19.39 | 20.31 | 0.77 | 3.94% | 19.39 | 20.95 | 798083 | 160285 | 20.37% |
| 2025-06-06 | 18.68 | 19.54 | 0.74 | 3.94% | 18.52 | 20.50 | 788925 | 153252 | 20.14% |
| 2025-06-05 | 18.00 | 18.80 | 0.86 | 4.79% | 17.96 | 18.96 | 596768 | 110692 | 15.24% |
| 2025-06-04 | 17.80 | 17.94 | 0.18 | 1.01% | 17.80 | 18.28 | 281702 | 50850 | 7.19% |
| 2025-06-03 | 17.74 | 17.76 | 0.01 | 0.06% | 17.63 | 18.16 | 209509 | 37511 | 5.35% |