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 | 20.68 | 21.78 | 1.00 | 4.81% | 20.62 | 22.08 | 154313 | 33203 | 1.64% |
| 2025-09-04 | 21.50 | 20.78 | -1.07 | -4.90% | 20.25 | 21.93 | 205575 | 43405 | 2.18% |
| 2025-09-03 | 24.16 | 21.85 | -2.01 | -8.42% | 21.47 | 24.72 | 315377 | 71466 | 3.34% |
| 2025-09-02 | 22.00 | 23.86 | 2.17 | 10.00% | 21.64 | 23.86 | 207568 | 48082 | 2.20% |
| 2025-09-01 | 21.93 | 21.69 | -0.06 | -0.28% | 21.59 | 22.32 | 124805 | 27317 | 1.32% |
| 2025-08-29 | 22.26 | 21.75 | -0.10 | -0.46% | 21.58 | 23.14 | 196267 | 43492 | 2.08% |
| 2025-08-28 | 21.66 | 21.85 | 0.15 | 0.69% | 21.20 | 21.89 | 195107 | 42038 | 2.07% |
| 2025-08-27 | 22.19 | 21.70 | -0.70 | -3.13% | 21.70 | 23.67 | 291457 | 66517 | 3.09% |
| 2025-08-26 | 23.51 | 22.40 | -1.50 | -6.28% | 21.90 | 23.83 | 384802 | 87059 | 4.08% |
| 2025-08-25 | 26.21 | 23.90 | -2.02 | -7.79% | 23.85 | 28.15 | 506593 | 126517 | 5.37% |
| 2025-08-22 | 25.50 | 25.92 | 2.36 | 10.02% | 24.28 | 25.92 | 176090 | 44482 | 1.87% |
| 2025-08-21 | 21.20 | 23.56 | 2.14 | 9.99% | 20.76 | 23.56 | 192842 | 42377 | 2.05% |
| 2025-08-20 | 20.32 | 21.42 | 0.69 | 3.33% | 20.05 | 21.55 | 182943 | 38397 | 1.94% |
| 2025-08-19 | 21.56 | 20.73 | -0.74 | -3.45% | 20.73 | 22.20 | 245257 | 52478 | 2.60% |
| 2025-08-18 | 21.40 | 21.47 | -0.22 | -1.01% | 21.40 | 22.35 | 196358 | 42555 | 2.08% |
| 2025-08-15 | 20.89 | 21.69 | 0.89 | 4.28% | 20.83 | 22.35 | 259423 | 56271 | 2.75% |
| 2025-08-14 | 22.50 | 20.80 | -1.51 | -6.77% | 20.41 | 22.62 | 329103 | 69501 | 3.49% |
| 2025-08-13 | 22.28 | 22.31 | -0.14 | -0.62% | 21.86 | 22.78 | 253735 | 56581 | 2.69% |
| 2025-08-12 | 22.23 | 22.45 | -0.43 | -1.88% | 21.52 | 22.61 | 337835 | 74717 | 3.58% |
| 2025-08-11 | 21.70 | 22.88 | 1.69 | 7.98% | 20.56 | 23.31 | 642854 | 141375 | 6.82% |
| 2025-08-08 | 20.50 | 21.19 | 1.93 | 10.02% | 20.24 | 21.19 | 110618 | 23142 | 1.17% |
| 2025-08-07 | 18.00 | 19.26 | 1.75 | 9.99% | 17.88 | 19.26 | 157982 | 29864 | 1.68% |
| 2025-08-06 | 16.00 | 17.51 | 1.59 | 9.99% | 16.00 | 17.51 | 404074 | 68347 | 4.29% |
| 2025-08-05 | 14.54 | 15.92 | 1.45 | 10.02% | 14.30 | 15.92 | 338857 | 51839 | 3.59% |
| 2025-08-04 | 14.53 | 14.47 | 0.03 | 0.21% | 14.26 | 14.58 | 97418 | 14028 | 1.03% |
| 2025-08-01 | 14.12 | 14.44 | 0.32 | 2.27% | 14.09 | 14.53 | 167192 | 23948 | 1.77% |
| 2025-07-31 | 14.16 | 14.12 | -0.04 | -0.28% | 13.97 | 14.35 | 135529 | 19159 | 1.44% |
| 2025-07-30 | 14.66 | 14.16 | -0.52 | -3.54% | 14.10 | 14.73 | 188374 | 27127 | 2.00% |
| 2025-07-29 | 14.51 | 14.68 | 0.12 | 0.82% | 14.33 | 14.73 | 134599 | 19562 | 1.43% |
| 2025-07-28 | 14.44 | 14.56 | 0.16 | 1.11% | 14.30 | 14.57 | 105550 | 15234 | 1.12% |
| 2025-07-25 | 14.58 | 14.40 | -0.11 | -0.76% | 14.34 | 14.77 | 118835 | 17198 | 1.26% |
| 2025-07-24 | 14.40 | 14.51 | 0.04 | 0.28% | 14.31 | 14.58 | 158124 | 22830 | 1.68% |
| 2025-07-23 | 14.60 | 14.47 | -0.16 | -1.09% | 14.38 | 14.75 | 138055 | 20100 | 1.46% |
| 2025-07-22 | 14.81 | 14.63 | -0.32 | -2.14% | 14.47 | 14.96 | 270173 | 39576 | 2.87% |
| 2025-07-21 | 15.28 | 14.95 | -0.22 | -1.45% | 14.85 | 15.50 | 273804 | 41220 | 2.90% |
| 2025-07-18 | 15.11 | 15.17 | -0.14 | -0.91% | 15.00 | 15.70 | 306143 | 46832 | 3.25% |
| 2025-07-17 | 14.70 | 15.31 | 0.66 | 4.51% | 14.45 | 16.00 | 528984 | 80079 | 5.61% |
| 2025-07-16 | 14.71 | 14.65 | -0.04 | -0.27% | 14.27 | 15.05 | 388139 | 56801 | 4.12% |
| 2025-07-15 | 15.88 | 15.04 | -1.66 | -9.94% | 15.03 | 15.96 | 564745 | 86551 | 5.99% |
| 2025-07-14 | 15.50 | 16.70 | 0.14 | 0.85% | 15.40 | 17.39 | 756645 | 122551 | 8.02% |
| 2025-07-11 | 19.15 | 16.56 | -1.84 | -10.00% | 16.56 | 19.55 | 941284 | 168312 | 9.98% |
| 2025-07-10 | 17.65 | 18.40 | 1.67 | 9.98% | 17.64 | 18.40 | 234430 | 42776 | 2.49% |
| 2025-07-09 | 15.30 | 16.73 | 1.52 | 9.99% | 15.24 | 16.73 | 561490 | 90342 | 5.96% |
| 2025-07-08 | 14.32 | 15.21 | 1.38 | 9.98% | 13.32 | 15.21 | 671365 | 96145 | 7.12% |
| 2025-07-07 | 13.00 | 13.83 | 1.26 | 10.02% | 12.40 | 13.83 | 628719 | 82269 | 6.67% |
| 2025-07-04 | 11.43 | 12.57 | 1.14 | 9.97% | 11.33 | 12.57 | 601548 | 72984 | 6.38% |
| 2025-07-03 | 10.40 | 11.43 | 1.04 | 10.01% | 10.21 | 11.43 | 309311 | 33892 | 3.28% |
| 2025-07-02 | 10.49 | 10.39 | -0.09 | -0.86% | 10.36 | 10.50 | 44317 | 4615 | 0.47% |
| 2025-07-01 | 10.42 | 10.48 | 0.06 | 0.58% | 10.32 | 10.48 | 56226 | 5836 | 0.60% |
| 2025-06-30 | 10.54 | 10.42 | -0.05 | -0.48% | 10.41 | 10.61 | 75723 | 7937 | 0.80% |
| 2025-06-27 | 10.50 | 10.47 | -0.04 | -0.38% | 10.30 | 10.55 | 86254 | 9002 | 0.91% |
| 2025-06-26 | 10.70 | 10.51 | -0.15 | -1.41% | 10.51 | 10.72 | 80966 | 8556 | 0.86% |
| 2025-06-25 | 10.70 | 10.66 | -0.06 | -0.56% | 10.56 | 10.75 | 97045 | 10350 | 1.03% |
| 2025-06-24 | 10.67 | 10.72 | 0.03 | 0.28% | 10.50 | 10.74 | 132481 | 14087 | 1.41% |
| 2025-06-23 | 10.79 | 10.69 | -0.10 | -0.93% | 10.64 | 10.87 | 107192 | 11490 | 1.14% |
| 2025-06-20 | 10.97 | 10.79 | -0.18 | -1.64% | 10.66 | 11.09 | 122094 | 13195 | 1.29% |
| 2025-06-19 | 11.40 | 10.97 | -0.29 | -2.58% | 10.94 | 11.45 | 160127 | 17851 | 1.70% |
| 2025-06-18 | 11.48 | 11.26 | -0.22 | -1.92% | 11.25 | 11.65 | 296652 | 33859 | 3.15% |
| 2025-06-17 | 10.30 | 11.48 | 1.04 | 9.96% | 10.30 | 11.48 | 275919 | 30724 | 2.93% |
| 2025-06-16 | 10.36 | 10.44 | 0.09 | 0.87% | 10.30 | 10.50 | 59437 | 6179 | 0.63% |
| 2025-06-13 | 10.48 | 10.35 | -0.14 | -1.33% | 10.34 | 10.50 | 61320 | 6388 | 0.65% |
| 2025-06-12 | 10.51 | 10.49 | -0.01 | -0.10% | 10.42 | 10.58 | 59397 | 6229 | 0.63% |
| 2025-06-11 | 10.52 | 10.50 | 0.05 | 0.48% | 10.37 | 10.62 | 49774 | 5238 | 0.53% |
| 2025-06-10 | 10.50 | 10.45 | -0.05 | -0.48% | 10.38 | 10.57 | 48953 | 5125 | 0.52% |
| 2025-06-09 | 10.57 | 10.50 | -0.02 | -0.19% | 10.39 | 10.57 | 53304 | 5581 | 0.57% |
| 2025-06-06 | 10.47 | 10.52 | 0.00 | 0.00% | 10.41 | 10.57 | 47830 | 5022 | 0.51% |
| 2025-06-05 | 10.43 | 10.52 | 0.01 | 0.10% | 10.43 | 10.64 | 50832 | 5353 | 0.54% |
| 2025-06-04 | 10.60 | 10.51 | -0.09 | -0.85% | 10.41 | 10.67 | 43642 | 4580 | 0.46% |
| 2025-06-03 | 10.41 | 10.60 | 0.12 | 1.15% | 10.20 | 10.66 | 82949 | 8669 | 0.88% |