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 | 23.72 | 25.25 | 1.54 | 6.50% | 23.01 | 25.36 | 81272 | 20003 | 2.29% |
| 2025-09-04 | 22.70 | 23.71 | 1.12 | 4.96% | 21.95 | 23.79 | 64022 | 14701 | 1.80% |
| 2025-09-03 | 22.94 | 22.59 | -0.34 | -1.48% | 22.51 | 23.50 | 56979 | 13155 | 1.60% |
| 2025-09-02 | 22.93 | 22.93 | 0.00 | 0.00% | 21.77 | 23.15 | 45943 | 10278 | 1.29% |
| 2025-09-01 | 23.23 | 22.93 | -0.28 | -1.21% | 22.57 | 23.74 | 45881 | 10538 | 1.29% |
| 2025-08-29 | 24.46 | 23.21 | -0.74 | -3.09% | 23.13 | 24.50 | 46501 | 10937 | 1.31% |
| 2025-08-28 | 22.94 | 23.95 | 0.65 | 2.79% | 22.94 | 24.47 | 64622 | 15367 | 1.82% |
| 2025-08-27 | 24.23 | 23.30 | -0.90 | -3.72% | 23.09 | 24.24 | 75891 | 17836 | 2.13% |
| 2025-08-26 | 23.53 | 24.20 | 0.66 | 2.80% | 23.20 | 24.63 | 89168 | 21371 | 2.51% |
| 2025-08-25 | 22.91 | 23.54 | 1.15 | 5.14% | 22.01 | 23.66 | 92889 | 21328 | 2.61% |
| 2025-08-22 | 22.28 | 22.39 | 0.17 | 0.77% | 21.88 | 23.29 | 49633 | 11082 | 1.40% |
| 2025-08-21 | 22.83 | 22.22 | -0.67 | -2.93% | 21.86 | 23.00 | 74126 | 16485 | 2.09% |
| 2025-08-20 | 22.01 | 22.89 | 0.97 | 4.43% | 21.52 | 23.35 | 77292 | 17539 | 2.17% |
| 2025-08-19 | 20.95 | 21.92 | 0.67 | 3.15% | 20.90 | 22.13 | 77594 | 16742 | 2.18% |
| 2025-08-18 | 22.77 | 21.25 | -1.20 | -5.35% | 20.70 | 23.00 | 127359 | 27135 | 3.58% |
| 2025-08-15 | 21.89 | 22.45 | 0.75 | 3.46% | 21.61 | 22.98 | 69580 | 15543 | 1.96% |
| 2025-08-14 | 22.32 | 21.70 | -0.67 | -3.00% | 21.70 | 22.32 | 56184 | 12353 | 1.58% |
| 2025-08-13 | 22.00 | 22.37 | 0.03 | 0.13% | 21.64 | 23.14 | 91242 | 20386 | 2.57% |
| 2025-08-12 | 22.40 | 22.34 | 0.17 | 0.77% | 21.72 | 22.49 | 67366 | 14896 | 1.90% |
| 2025-08-11 | 22.80 | 22.17 | -0.73 | -3.19% | 21.90 | 22.98 | 134272 | 29952 | 3.78% |
| 2025-08-08 | 20.73 | 22.90 | 1.80 | 8.53% | 20.73 | 23.21 | 197524 | 44876 | 5.56% |
| 2025-08-07 | 22.09 | 21.10 | -0.92 | -4.18% | 20.92 | 22.17 | 105296 | 22535 | 2.96% |
| 2025-08-06 | 20.31 | 22.02 | 1.60 | 7.84% | 20.11 | 22.06 | 97674 | 20800 | 2.75% |
| 2025-08-05 | 19.38 | 20.42 | 1.05 | 5.42% | 19.08 | 20.79 | 117110 | 23413 | 3.29% |
| 2025-08-04 | 17.00 | 19.37 | 1.58 | 8.88% | 17.00 | 19.44 | 124678 | 23394 | 3.51% |
| 2025-08-01 | 18.52 | 17.79 | -0.73 | -3.94% | 17.66 | 18.88 | 91899 | 16722 | 2.59% |
| 2025-07-31 | 18.96 | 18.52 | -1.00 | -5.12% | 17.57 | 19.20 | 185709 | 33565 | 5.22% |
| 2025-07-30 | 17.76 | 19.52 | 1.59 | 8.87% | 17.76 | 19.58 | 147864 | 27906 | 4.16% |
| 2025-07-29 | 17.87 | 17.93 | -0.12 | -0.66% | 17.43 | 19.13 | 134045 | 24498 | 3.77% |
| 2025-07-28 | 17.31 | 18.05 | 1.01 | 5.93% | 16.50 | 18.71 | 130977 | 22864 | 3.68% |
| 2025-07-25 | 15.49 | 17.04 | 1.55 | 10.01% | 15.40 | 17.04 | 105361 | 17322 | 2.96% |
| 2025-07-24 | 14.16 | 15.49 | 1.32 | 9.32% | 14.07 | 15.49 | 74780 | 11106 | 2.10% |
| 2025-07-23 | 13.90 | 14.17 | 0.19 | 1.36% | 13.75 | 14.33 | 70964 | 9984 | 2.00% |
| 2025-07-22 | 13.51 | 13.98 | 0.36 | 2.64% | 13.00 | 14.10 | 94224 | 12871 | 2.65% |
| 2025-07-21 | 13.42 | 13.62 | 0.47 | 3.57% | 13.19 | 13.81 | 66731 | 9012 | 1.88% |
| 2025-07-18 | 12.62 | 13.15 | 0.68 | 5.45% | 12.38 | 13.18 | 95893 | 12340 | 2.70% |
| 2025-07-17 | 12.61 | 12.47 | -0.20 | -1.58% | 12.33 | 12.70 | 41773 | 5211 | 1.18% |
| 2025-07-16 | 12.58 | 12.67 | 0.17 | 1.36% | 12.50 | 13.10 | 42079 | 5386 | 1.18% |
| 2025-07-15 | 12.87 | 12.50 | -0.48 | -3.70% | 12.45 | 13.05 | 47779 | 6062 | 1.34% |
| 2025-07-14 | 12.70 | 12.98 | 0.28 | 2.20% | 12.20 | 13.00 | 71289 | 9031 | 2.01% |
| 2025-07-11 | 12.44 | 12.70 | 0.15 | 1.20% | 12.14 | 12.92 | 61220 | 7662 | 1.72% |
| 2025-07-10 | 12.39 | 12.55 | 0.22 | 1.78% | 11.89 | 12.67 | 62802 | 7680 | 1.77% |
| 2025-07-09 | 12.40 | 12.33 | -0.12 | -0.96% | 12.23 | 12.57 | 36436 | 4499 | 1.02% |
| 2025-07-08 | 12.71 | 12.45 | -0.19 | -1.50% | 12.28 | 12.71 | 42170 | 5241 | 1.19% |
| 2025-07-07 | 12.63 | 12.64 | 0.04 | 0.32% | 12.47 | 12.77 | 35186 | 4438 | 0.99% |
| 2025-07-04 | 12.73 | 12.60 | -0.22 | -1.72% | 12.53 | 12.95 | 42201 | 5344 | 1.19% |
| 2025-07-03 | 12.86 | 12.82 | -0.07 | -0.54% | 12.59 | 13.16 | 62585 | 8005 | 1.76% |
| 2025-07-02 | 13.47 | 12.89 | -0.61 | -4.52% | 12.66 | 13.62 | 101360 | 13326 | 2.85% |
| 2025-07-01 | 13.37 | 13.50 | 0.13 | 0.97% | 13.20 | 13.66 | 83946 | 11271 | 2.36% |
| 2025-06-30 | 12.61 | 13.37 | 0.77 | 6.11% | 12.56 | 13.46 | 96650 | 12671 | 2.72% |
| 2025-06-27 | 12.39 | 12.60 | 0.17 | 1.37% | 12.27 | 13.00 | 103432 | 13125 | 2.91% |
| 2025-06-26 | 12.12 | 12.43 | -0.18 | -1.43% | 12.03 | 12.86 | 115323 | 14204 | 3.24% |
| 2025-06-25 | 12.97 | 12.61 | 0.15 | 1.20% | 12.21 | 13.09 | 185820 | 23646 | 5.23% |
| 2025-06-24 | 11.26 | 12.46 | 1.13 | 9.97% | 11.26 | 12.46 | 104250 | 12614 | 2.93% |
| 2025-06-23 | 10.76 | 11.33 | 0.53 | 4.91% | 10.58 | 11.40 | 104834 | 11554 | 2.95% |
| 2025-06-20 | 10.90 | 10.80 | -0.01 | -0.09% | 10.45 | 11.09 | 101424 | 10932 | 2.85% |
| 2025-06-19 | 11.06 | 10.81 | -0.46 | -4.08% | 10.77 | 11.40 | 90253 | 9900 | 2.54% |
| 2025-06-18 | 11.68 | 11.27 | -0.13 | -1.14% | 10.96 | 11.76 | 126950 | 14319 | 3.57% |
| 2025-06-17 | 11.59 | 11.40 | -0.02 | -0.18% | 11.28 | 11.99 | 197160 | 22743 | 5.55% |
| 2025-06-16 | 10.26 | 11.42 | 0.60 | 5.55% | 10.18 | 11.90 | 274654 | 31265 | 7.73% |
| 2025-06-13 | 10.82 | 10.82 | -1.20 | -9.98% | 10.82 | 12.00 | 241624 | 27004 | 6.80% |
| 2025-06-09 | 11.10 | 12.02 | 1.09 | 9.97% | 10.35 | 12.02 | 381843 | 42122 | 10.74% |
| 2025-06-06 | 10.93 | 10.93 | 0.99 | 9.96% | 10.70 | 10.93 | 74595 | 8138 | 2.10% |
| 2025-06-05 | 9.42 | 9.94 | 0.90 | 9.96% | 9.04 | 9.94 | 118980 | 11588 | 3.35% |
| 2025-06-04 | 9.04 | 9.04 | 0.82 | 9.98% | 8.40 | 9.04 | 218876 | 19482 | 6.16% |