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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 21.86 | 22.69 | 0.85 | 3.89% | 21.50 | 23.29 | 357610 | 80653 | 15.00% |
| 2025-09-11 | 22.40 | 21.84 | -0.98 | -4.29% | 21.20 | 22.40 | 334228 | 72252 | 14.02% |
| 2025-09-10 | 22.37 | 22.82 | -1.19 | -4.96% | 22.05 | 23.40 | 377606 | 85901 | 15.84% |
| 2025-09-09 | 23.55 | 24.01 | 0.95 | 4.12% | 23.44 | 26.54 | 587272 | 144305 | 24.63% |
| 2025-09-08 | 23.55 | 23.06 | -0.74 | -3.11% | 22.76 | 24.44 | 363966 | 84870 | 15.27% |
| 2025-09-05 | 22.50 | 23.80 | 0.68 | 2.94% | 21.58 | 24.99 | 566160 | 130859 | 23.75% |
| 2025-09-04 | 21.58 | 23.12 | 1.12 | 5.09% | 21.05 | 23.78 | 534768 | 118517 | 22.43% |
| 2025-09-03 | 22.30 | 22.00 | -0.46 | -2.05% | 21.48 | 24.57 | 547045 | 125065 | 22.95% |
| 2025-09-02 | 20.50 | 22.46 | 2.39 | 11.91% | 19.79 | 23.80 | 562612 | 121861 | 23.60% |
| 2025-09-01 | 19.07 | 20.07 | 1.35 | 7.21% | 18.98 | 20.29 | 352614 | 69881 | 14.79% |
| 2025-08-29 | 18.49 | 18.72 | 0.39 | 2.13% | 18.42 | 19.20 | 181062 | 34165 | 7.60% |
| 2025-08-28 | 18.59 | 18.33 | -0.07 | -0.38% | 17.61 | 19.04 | 137864 | 25235 | 5.78% |
| 2025-08-27 | 19.18 | 18.40 | -0.86 | -4.47% | 18.39 | 19.25 | 125251 | 23594 | 5.26% |
| 2025-08-26 | 19.30 | 19.26 | -0.08 | -0.41% | 19.20 | 19.46 | 103438 | 20009 | 4.34% |
| 2025-08-25 | 19.11 | 19.34 | 0.30 | 1.58% | 19.08 | 19.34 | 125498 | 24106 | 5.27% |
| 2025-08-22 | 19.19 | 19.04 | -0.15 | -0.78% | 18.68 | 19.19 | 123781 | 23389 | 5.19% |
| 2025-08-21 | 19.16 | 19.19 | 0.02 | 0.10% | 19.08 | 19.54 | 152855 | 29506 | 6.41% |
| 2025-08-20 | 18.67 | 19.17 | 0.43 | 2.29% | 18.53 | 19.35 | 194015 | 36992 | 8.14% |
| 2025-08-19 | 18.66 | 18.74 | 0.02 | 0.11% | 18.57 | 18.85 | 88597 | 16595 | 3.72% |
| 2025-08-18 | 18.60 | 18.72 | 0.07 | 0.38% | 18.58 | 18.78 | 115514 | 21575 | 4.85% |
| 2025-08-15 | 18.28 | 18.65 | 0.30 | 1.63% | 18.10 | 18.70 | 111925 | 20701 | 4.70% |
| 2025-08-14 | 18.94 | 18.35 | -0.65 | -3.42% | 18.31 | 18.94 | 135284 | 25215 | 5.68% |
| 2025-08-13 | 19.08 | 19.00 | -0.58 | -2.96% | 18.53 | 19.08 | 216240 | 40746 | 9.07% |
| 2025-08-12 | 19.78 | 19.58 | -0.37 | -1.85% | 19.50 | 19.97 | 141820 | 27907 | 5.95% |
| 2025-08-11 | 20.10 | 19.95 | -0.55 | -2.68% | 19.52 | 20.11 | 177965 | 35291 | 7.47% |
| 2025-08-08 | 20.82 | 20.50 | -0.43 | -2.05% | 20.28 | 21.06 | 261832 | 53871 | 10.99% |
| 2025-08-07 | 19.77 | 20.93 | 1.13 | 5.71% | 19.58 | 21.27 | 428917 | 88903 | 18.00% |
| 2025-08-06 | 19.23 | 19.80 | 0.56 | 2.91% | 19.17 | 20.00 | 190323 | 37401 | 7.99% |
| 2025-08-05 | 19.43 | 19.24 | -0.19 | -0.98% | 19.13 | 19.57 | 140042 | 27031 | 5.88% |
| 2025-08-04 | 19.30 | 19.43 | 0.70 | 3.74% | 18.78 | 19.51 | 215510 | 41473 | 9.04% |
| 2025-08-01 | 18.78 | 18.73 | -0.07 | -0.37% | 18.64 | 18.90 | 79696 | 14933 | 3.34% |
| 2025-07-31 | 19.42 | 18.80 | -0.72 | -3.69% | 18.72 | 19.42 | 153242 | 29118 | 6.43% |
| 2025-07-30 | 19.15 | 19.52 | 0.33 | 1.72% | 19.06 | 19.67 | 154615 | 30066 | 6.49% |
| 2025-07-29 | 19.22 | 19.19 | -0.15 | -0.78% | 18.95 | 19.25 | 77202 | 14741 | 3.24% |
| 2025-07-28 | 19.34 | 19.34 | -0.07 | -0.36% | 19.10 | 19.50 | 88808 | 17103 | 3.73% |
| 2025-07-25 | 19.46 | 19.41 | 0.01 | 0.05% | 19.32 | 19.79 | 107079 | 20923 | 4.49% |
| 2025-07-24 | 19.20 | 19.40 | 0.12 | 0.62% | 19.10 | 19.66 | 114779 | 22349 | 4.82% |
| 2025-07-23 | 19.38 | 19.28 | -0.02 | -0.10% | 19.17 | 19.87 | 131057 | 25482 | 5.50% |
| 2025-07-22 | 19.63 | 19.30 | -0.21 | -1.08% | 19.14 | 19.95 | 179173 | 35056 | 7.52% |
| 2025-07-21 | 19.38 | 19.51 | 0.07 | 0.36% | 19.31 | 19.63 | 70778 | 13783 | 2.97% |
| 2025-07-18 | 19.47 | 19.44 | -0.08 | -0.41% | 19.25 | 19.52 | 79819 | 15457 | 3.35% |
| 2025-07-17 | 19.75 | 19.52 | -0.08 | -0.41% | 19.31 | 19.76 | 101143 | 19706 | 4.24% |
| 2025-07-16 | 19.46 | 19.60 | 0.08 | 0.41% | 19.38 | 19.69 | 119272 | 23318 | 5.00% |
| 2025-07-15 | 20.60 | 19.52 | -1.28 | -6.15% | 19.46 | 20.66 | 206210 | 40743 | 8.65% |
| 2025-07-14 | 20.87 | 20.80 | 0.10 | 0.48% | 20.55 | 21.18 | 99671 | 20759 | 4.18% |
| 2025-07-11 | 20.72 | 20.70 | -0.04 | -0.19% | 20.46 | 20.83 | 96680 | 19965 | 4.06% |
| 2025-07-10 | 21.10 | 20.74 | -0.45 | -2.12% | 20.51 | 21.30 | 132019 | 27427 | 5.54% |
| 2025-07-09 | 21.01 | 21.19 | -0.15 | -0.70% | 20.88 | 21.39 | 98606 | 20891 | 4.14% |
| 2025-07-08 | 21.74 | 21.34 | -0.41 | -1.89% | 21.28 | 22.22 | 204057 | 44098 | 8.56% |
| 2025-07-07 | 20.92 | 21.75 | 0.82 | 3.92% | 20.70 | 22.10 | 207979 | 45053 | 8.73% |
| 2025-07-04 | 21.23 | 20.93 | -0.30 | -1.41% | 20.45 | 21.37 | 173930 | 36117 | 7.30% |
| 2025-07-03 | 21.45 | 21.37 | -0.13 | -0.60% | 20.92 | 22.25 | 192504 | 41379 | 8.08% |
| 2025-07-02 | 22.15 | 21.50 | -0.65 | -2.93% | 21.36 | 22.93 | 272997 | 60583 | 11.45% |
| 2025-07-01 | 22.08 | 22.15 | -0.04 | -0.18% | 21.18 | 22.59 | 296283 | 64844 | 12.43% |
| 2025-06-30 | 21.58 | 22.19 | 0.99 | 4.67% | 21.19 | 22.55 | 340763 | 75066 | 14.30% |
| 2025-06-27 | 21.01 | 21.20 | 0.06 | 0.28% | 20.80 | 21.60 | 170547 | 36332 | 7.16% |
| 2025-06-26 | 21.11 | 21.14 | -0.08 | -0.38% | 20.81 | 21.54 | 167382 | 35452 | 7.02% |
| 2025-06-25 | 21.61 | 21.22 | -0.39 | -1.80% | 21.08 | 21.78 | 198011 | 42182 | 8.31% |
| 2025-06-24 | 21.70 | 21.61 | -0.54 | -2.44% | 21.34 | 22.40 | 279923 | 61016 | 11.75% |
| 2025-06-23 | 21.34 | 22.15 | 0.63 | 2.93% | 21.34 | 22.45 | 312831 | 68819 | 13.13% |
| 2025-06-20 | 21.75 | 21.52 | -0.42 | -1.91% | 21.33 | 22.25 | 183788 | 39841 | 7.71% |
| 2025-06-19 | 22.75 | 21.94 | -1.11 | -4.82% | 21.73 | 22.96 | 277349 | 61721 | 11.64% |
| 2025-06-18 | 23.48 | 23.05 | -1.06 | -4.40% | 22.78 | 23.64 | 309126 | 71297 | 12.97% |
| 2025-06-17 | 25.17 | 24.11 | -1.76 | -6.80% | 23.88 | 25.48 | 364924 | 89082 | 15.31% |
| 2025-06-16 | 26.39 | 25.87 | -0.64 | -2.41% | 24.77 | 27.45 | 375698 | 98173 | 15.76% |
| 2025-06-13 | 28.07 | 26.51 | -0.34 | -1.27% | 26.30 | 28.77 | 489537 | 134686 | 20.54% |
| 2025-06-12 | 26.20 | 26.85 | 1.20 | 4.68% | 25.18 | 28.20 | 550851 | 146044 | 23.11% |
| 2025-06-11 | 25.36 | 25.65 | -0.73 | -2.77% | 25.11 | 27.68 | 500986 | 131436 | 21.02% |
| 2025-06-10 | 23.54 | 26.38 | 2.24 | 9.28% | 23.31 | 26.58 | 587826 | 145825 | 24.66% |
| 2025-06-09 | 22.93 | 24.14 | 0.99 | 4.28% | 22.40 | 24.20 | 457525 | 107488 | 19.20% |