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 | 23.31 | 23.23 | -0.32 | -1.36% | 22.86 | 23.78 | 151716 | 35264 | 3.87% |
| 2025-09-09 | 23.65 | 23.55 | -0.54 | -2.24% | 23.50 | 24.28 | 216612 | 51469 | 5.53% |
| 2025-09-08 | 22.69 | 24.09 | 1.40 | 6.17% | 22.40 | 24.38 | 346509 | 81738 | 8.84% |
| 2025-09-05 | 21.48 | 22.69 | 1.37 | 6.43% | 21.28 | 22.75 | 202624 | 45363 | 5.17% |
| 2025-09-04 | 21.84 | 21.32 | -0.52 | -2.38% | 20.81 | 22.29 | 149969 | 32389 | 3.83% |
| 2025-09-03 | 23.14 | 21.84 | -0.86 | -3.79% | 21.71 | 23.29 | 187052 | 41956 | 4.77% |
| 2025-09-02 | 22.07 | 22.70 | 0.52 | 2.34% | 21.17 | 23.19 | 287225 | 63545 | 7.33% |
| 2025-09-01 | 22.70 | 22.18 | -0.47 | -2.08% | 22.07 | 22.85 | 141242 | 31508 | 3.60% |
| 2025-08-29 | 22.53 | 22.65 | 0.23 | 1.03% | 22.10 | 23.15 | 216328 | 48998 | 5.52% |
| 2025-08-28 | 21.95 | 22.42 | 0.37 | 1.68% | 21.44 | 22.42 | 161313 | 35421 | 4.12% |
| 2025-08-27 | 22.64 | 22.05 | -0.58 | -2.56% | 22.01 | 22.88 | 160643 | 36211 | 4.10% |
| 2025-08-26 | 23.27 | 22.63 | -0.78 | -3.33% | 22.59 | 23.31 | 205558 | 47021 | 5.24% |
| 2025-08-25 | 23.31 | 23.41 | 0.10 | 0.43% | 22.96 | 23.64 | 216950 | 50565 | 5.53% |
| 2025-08-22 | 23.11 | 23.31 | -0.05 | -0.21% | 23.09 | 23.61 | 179024 | 41784 | 4.57% |
| 2025-08-21 | 24.16 | 23.36 | -1.13 | -4.61% | 23.18 | 24.50 | 289253 | 68544 | 7.38% |
| 2025-08-20 | 24.81 | 24.49 | 0.29 | 1.20% | 24.37 | 26.58 | 352565 | 88912 | 8.99% |
| 2025-08-19 | 25.06 | 24.20 | -1.39 | -5.43% | 24.20 | 25.06 | 320196 | 78342 | 8.17% |
| 2025-08-18 | 24.59 | 25.59 | 1.51 | 6.27% | 23.20 | 26.58 | 541282 | 133190 | 13.81% |
| 2025-08-15 | 21.80 | 24.08 | 1.82 | 8.18% | 21.74 | 24.08 | 494529 | 115326 | 12.62% |
| 2025-08-14 | 22.00 | 22.26 | 0.22 | 1.00% | 21.48 | 22.97 | 389944 | 86809 | 9.95% |
| 2025-08-13 | 21.85 | 22.04 | 0.02 | 0.09% | 21.52 | 22.62 | 383110 | 84461 | 9.77% |
| 2025-08-12 | 22.77 | 22.02 | -0.62 | -2.74% | 21.80 | 22.88 | 312092 | 68813 | 7.96% |
| 2025-08-11 | 20.85 | 22.64 | 2.01 | 9.74% | 20.69 | 23.33 | 567155 | 126015 | 14.47% |
| 2025-08-08 | 21.23 | 20.63 | -1.08 | -4.97% | 20.58 | 21.90 | 374202 | 78325 | 9.55% |
| 2025-08-07 | 23.55 | 21.71 | 0.15 | 0.70% | 21.46 | 24.45 | 721111 | 162317 | 18.40% |
| 2025-08-06 | 18.32 | 21.56 | 3.59 | 19.98% | 18.19 | 21.56 | 485872 | 98481 | 12.40% |
| 2025-08-05 | 17.04 | 17.97 | 0.85 | 4.96% | 17.01 | 18.10 | 240052 | 42562 | 6.12% |
| 2025-08-04 | 16.74 | 17.12 | 0.38 | 2.27% | 16.64 | 17.12 | 55688 | 9407 | 1.42% |
| 2025-08-01 | 16.84 | 16.74 | -0.09 | -0.53% | 16.72 | 16.98 | 51649 | 8694 | 1.32% |
| 2025-07-31 | 17.10 | 16.83 | -0.28 | -1.64% | 16.73 | 17.27 | 80232 | 13643 | 2.05% |
| 2025-07-30 | 17.27 | 17.11 | -0.08 | -0.47% | 16.95 | 17.40 | 86487 | 14853 | 2.21% |
| 2025-07-29 | 17.25 | 17.19 | -0.21 | -1.21% | 17.04 | 17.29 | 96139 | 16497 | 2.45% |
| 2025-07-28 | 16.79 | 17.40 | 0.56 | 3.33% | 16.74 | 17.53 | 163075 | 28250 | 4.16% |
| 2025-07-25 | 16.66 | 16.84 | 0.33 | 2.00% | 16.51 | 17.26 | 106390 | 17984 | 2.71% |
| 2025-07-24 | 16.39 | 16.51 | 0.13 | 0.79% | 16.35 | 16.64 | 62250 | 10261 | 1.59% |
| 2025-07-23 | 16.62 | 16.38 | -0.27 | -1.62% | 16.35 | 16.69 | 61548 | 10159 | 1.57% |
| 2025-07-22 | 16.73 | 16.65 | -0.10 | -0.60% | 16.54 | 16.76 | 75865 | 12622 | 1.94% |
| 2025-07-21 | 16.49 | 16.75 | 0.32 | 1.95% | 16.41 | 16.85 | 91768 | 15237 | 2.34% |
| 2025-07-18 | 16.51 | 16.43 | -0.08 | -0.48% | 16.35 | 16.67 | 71620 | 11796 | 1.83% |
| 2025-07-17 | 16.37 | 16.51 | -0.01 | -0.06% | 16.23 | 16.75 | 104239 | 17206 | 2.66% |
| 2025-07-16 | 16.57 | 16.52 | -0.01 | -0.06% | 16.34 | 16.70 | 76234 | 12607 | 1.94% |
| 2025-07-15 | 16.60 | 16.53 | -0.30 | -1.78% | 16.42 | 16.96 | 127307 | 21165 | 3.25% |
| 2025-07-14 | 16.09 | 16.83 | 0.74 | 4.60% | 16.09 | 16.83 | 154988 | 25714 | 3.95% |
| 2025-07-11 | 16.09 | 16.09 | -0.02 | -0.12% | 15.91 | 16.20 | 50916 | 8187 | 1.30% |
| 2025-07-10 | 15.87 | 16.11 | 0.18 | 1.13% | 15.82 | 16.17 | 46764 | 7482 | 1.19% |
| 2025-07-09 | 16.08 | 15.93 | -0.13 | -0.81% | 15.88 | 16.32 | 54496 | 8738 | 1.39% |
| 2025-07-08 | 15.80 | 16.06 | 0.27 | 1.71% | 15.73 | 16.14 | 48919 | 7831 | 1.25% |
| 2025-07-07 | 15.75 | 15.79 | 0.09 | 0.57% | 15.62 | 15.82 | 27060 | 4263 | 0.69% |
| 2025-07-04 | 15.94 | 15.70 | -0.32 | -2.00% | 15.67 | 16.07 | 40869 | 6456 | 1.04% |
| 2025-07-03 | 15.92 | 16.02 | 0.11 | 0.69% | 15.78 | 16.08 | 40727 | 6483 | 1.04% |
| 2025-07-02 | 16.08 | 15.91 | -0.13 | -0.81% | 15.80 | 16.08 | 37404 | 5945 | 0.95% |
| 2025-07-01 | 16.15 | 16.04 | -0.07 | -0.43% | 15.90 | 16.15 | 40651 | 6513 | 1.04% |
| 2025-06-30 | 15.83 | 16.11 | 0.26 | 1.64% | 15.77 | 16.14 | 41954 | 6701 | 1.07% |
| 2025-06-27 | 15.91 | 15.85 | -0.04 | -0.25% | 15.80 | 16.13 | 52423 | 8341 | 1.34% |
| 2025-06-26 | 16.00 | 15.89 | 0.08 | 0.51% | 15.80 | 16.26 | 84837 | 13628 | 2.16% |
| 2025-06-25 | 15.45 | 15.81 | 0.45 | 2.93% | 15.45 | 15.95 | 80882 | 12686 | 2.06% |
| 2025-06-24 | 14.88 | 15.36 | 0.53 | 3.57% | 14.86 | 15.37 | 63203 | 9615 | 1.61% |
| 2025-06-23 | 14.64 | 14.83 | 0.16 | 1.09% | 14.53 | 14.87 | 35485 | 5244 | 0.91% |
| 2025-06-20 | 14.81 | 14.67 | -0.07 | -0.47% | 14.65 | 15.09 | 47578 | 7061 | 1.21% |
| 2025-06-19 | 14.94 | 14.74 | -0.16 | -1.07% | 14.71 | 15.14 | 49957 | 7441 | 1.27% |
| 2025-06-18 | 14.86 | 14.90 | -0.04 | -0.27% | 14.71 | 14.96 | 33390 | 4953 | 0.85% |
| 2025-06-17 | 15.04 | 14.94 | -0.03 | -0.20% | 14.86 | 15.10 | 31489 | 4709 | 0.80% |
| 2025-06-16 | 14.88 | 14.97 | 0.09 | 0.60% | 14.82 | 15.01 | 33584 | 5019 | 0.86% |
| 2025-06-13 | 15.14 | 14.88 | -0.34 | -2.23% | 14.84 | 15.15 | 41056 | 6143 | 1.05% |
| 2025-06-12 | 15.36 | 15.22 | -0.14 | -0.91% | 15.12 | 15.46 | 36359 | 5536 | 0.93% |
| 2025-06-11 | 15.46 | 15.36 | -0.03 | -0.19% | 15.33 | 15.62 | 37004 | 5724 | 0.94% |
| 2025-06-10 | 15.78 | 15.39 | -0.39 | -2.47% | 15.21 | 15.86 | 61348 | 9476 | 1.57% |
| 2025-06-09 | 15.70 | 15.78 | 0.05 | 0.32% | 15.67 | 15.95 | 42005 | 6645 | 1.07% |
| 2025-06-06 | 15.75 | 15.73 | -0.09 | -0.57% | 15.63 | 15.90 | 30900 | 4860 | 0.79% |
| 2025-06-05 | 15.75 | 15.82 | 0.04 | 0.25% | 15.54 | 15.84 | 38648 | 6069 | 0.99% |
| 2025-06-04 | 15.74 | 15.78 | 0.06 | 0.38% | 15.58 | 15.83 | 39717 | 6254 | 1.01% |
| 2025-06-03 | 15.52 | 15.72 | 0.20 | 1.29% | 15.41 | 15.77 | 47337 | 7415 | 1.21% |