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 | 21.44 | 20.96 | -0.39 | -1.83% | 20.89 | 21.49 | 54453 | 11514 | 1.83% |
| 2025-09-11 | 20.55 | 21.35 | 0.60 | 2.89% | 19.92 | 21.57 | 75196 | 15841 | 2.52% |
| 2025-09-10 | 20.23 | 20.75 | 0.26 | 1.27% | 20.20 | 20.91 | 83039 | 17084 | 2.79% |
| 2025-09-09 | 22.14 | 20.49 | -1.67 | -7.54% | 20.16 | 22.14 | 160139 | 33640 | 5.37% |
| 2025-09-08 | 22.00 | 22.16 | -0.39 | -1.73% | 21.10 | 22.35 | 90705 | 19918 | 3.04% |
| 2025-09-05 | 22.70 | 22.55 | 0.52 | 2.36% | 21.40 | 22.70 | 115103 | 25265 | 3.86% |
| 2025-09-04 | 25.70 | 22.03 | -3.67 | -14.28% | 21.67 | 25.86 | 140113 | 32516 | 4.70% |
| 2025-09-03 | 24.60 | 25.70 | 1.85 | 7.76% | 24.25 | 26.13 | 186734 | 47451 | 6.26% |
| 2025-09-02 | 23.65 | 23.85 | 0.22 | 0.93% | 22.88 | 24.10 | 69434 | 16291 | 2.33% |
| 2025-09-01 | 22.80 | 23.63 | 1.03 | 4.56% | 22.30 | 24.85 | 141663 | 33393 | 4.75% |
| 2025-08-29 | 22.95 | 22.60 | -0.39 | -1.70% | 22.11 | 22.97 | 61959 | 13885 | 2.08% |
| 2025-08-28 | 22.84 | 22.99 | 0.05 | 0.22% | 22.00 | 23.17 | 56566 | 12808 | 1.90% |
| 2025-08-27 | 23.80 | 22.94 | -0.86 | -3.61% | 22.85 | 24.11 | 74697 | 17569 | 2.51% |
| 2025-08-26 | 22.24 | 23.80 | 1.34 | 5.97% | 21.80 | 24.54 | 111580 | 26405 | 3.74% |
| 2025-08-25 | 21.45 | 22.46 | 0.84 | 3.89% | 21.45 | 22.68 | 80879 | 17975 | 2.71% |
| 2025-08-22 | 21.25 | 21.62 | 0.50 | 2.37% | 20.96 | 21.77 | 61296 | 13176 | 2.06% |
| 2025-08-21 | 20.79 | 21.12 | 0.34 | 1.64% | 20.53 | 21.53 | 50246 | 10539 | 1.69% |
| 2025-08-20 | 20.88 | 20.78 | -0.15 | -0.72% | 20.43 | 21.00 | 43925 | 9077 | 1.47% |
| 2025-08-19 | 20.93 | 20.93 | -0.27 | -1.27% | 20.76 | 21.45 | 39729 | 8353 | 1.33% |
| 2025-08-18 | 20.39 | 21.20 | 0.48 | 2.32% | 20.36 | 21.75 | 67558 | 14215 | 2.27% |
| 2025-08-15 | 20.31 | 20.72 | 0.47 | 2.32% | 20.25 | 21.07 | 44297 | 9142 | 1.49% |
| 2025-08-14 | 21.46 | 20.25 | -1.27 | -5.90% | 20.22 | 21.46 | 88464 | 18253 | 2.97% |
| 2025-08-13 | 21.25 | 21.52 | 0.27 | 1.27% | 21.02 | 21.76 | 53060 | 11339 | 1.78% |
| 2025-08-12 | 21.18 | 21.25 | 0.24 | 1.14% | 21.02 | 22.50 | 131496 | 28594 | 4.41% |
| 2025-08-11 | 19.76 | 21.01 | 1.25 | 6.33% | 19.76 | 21.30 | 93543 | 19376 | 3.14% |
| 2025-08-08 | 19.66 | 19.76 | -0.06 | -0.30% | 19.33 | 20.43 | 55666 | 11059 | 1.87% |
| 2025-08-07 | 19.62 | 19.82 | 0.20 | 1.02% | 19.57 | 20.79 | 75920 | 15339 | 2.55% |
| 2025-08-06 | 19.84 | 19.62 | -0.20 | -1.01% | 19.52 | 20.00 | 45358 | 8931 | 1.52% |
| 2025-08-05 | 19.97 | 19.82 | -0.26 | -1.29% | 19.68 | 20.09 | 37408 | 7424 | 1.25% |
| 2025-08-04 | 19.45 | 20.08 | 0.60 | 3.08% | 19.00 | 20.35 | 67535 | 13337 | 2.27% |
| 2025-08-01 | 19.20 | 19.48 | 0.17 | 0.88% | 19.11 | 19.61 | 49508 | 9601 | 1.66% |
| 2025-07-31 | 19.36 | 19.31 | -0.08 | -0.41% | 19.21 | 19.94 | 57081 | 11160 | 1.91% |
| 2025-07-30 | 19.51 | 19.39 | -0.46 | -2.32% | 19.21 | 20.14 | 72450 | 14254 | 2.43% |
| 2025-07-29 | 19.30 | 19.85 | 0.38 | 1.95% | 19.01 | 19.98 | 73435 | 14349 | 2.46% |
| 2025-07-28 | 19.50 | 19.47 | -0.08 | -0.41% | 19.15 | 20.20 | 79276 | 15424 | 2.66% |
| 2025-07-25 | 18.61 | 19.55 | 0.95 | 5.11% | 18.61 | 20.44 | 140614 | 27628 | 4.72% |
| 2025-07-24 | 18.90 | 18.60 | -0.15 | -0.80% | 18.29 | 18.90 | 67788 | 12543 | 2.27% |
| 2025-07-23 | 18.25 | 18.75 | 0.35 | 1.90% | 17.91 | 18.97 | 82892 | 15351 | 2.78% |
| 2025-07-22 | 17.50 | 18.40 | 0.99 | 5.69% | 17.50 | 19.29 | 125748 | 23277 | 4.22% |
| 2025-07-21 | 17.61 | 17.41 | -0.20 | -1.14% | 17.33 | 17.73 | 34119 | 5960 | 1.14% |
| 2025-07-18 | 17.26 | 17.61 | 0.29 | 1.67% | 17.14 | 17.70 | 36925 | 6423 | 1.24% |
| 2025-07-17 | 18.00 | 17.32 | -0.23 | -1.31% | 16.94 | 18.00 | 63697 | 11007 | 2.14% |
| 2025-07-16 | 20.61 | 21.07 | 0.83 | 4.10% | 20.15 | 21.55 | 63778 | 13423 | 2.57% |
| 2025-07-15 | 19.80 | 20.24 | 0.32 | 1.61% | 19.55 | 20.24 | 25584 | 5100 | 1.03% |
| 2025-07-14 | 19.76 | 19.92 | 0.12 | 0.61% | 19.55 | 19.98 | 20467 | 4054 | 0.82% |
| 2025-07-11 | 19.85 | 19.80 | -0.02 | -0.10% | 19.58 | 20.15 | 33914 | 6753 | 1.36% |
| 2025-07-10 | 19.34 | 19.82 | 0.50 | 2.59% | 19.28 | 20.03 | 30366 | 5986 | 1.22% |
| 2025-07-09 | 19.29 | 19.32 | 0.05 | 0.26% | 19.12 | 19.53 | 15977 | 3082 | 0.64% |
| 2025-07-08 | 19.20 | 19.27 | -0.02 | -0.10% | 19.10 | 19.37 | 13070 | 2517 | 0.53% |
| 2025-07-07 | 19.29 | 19.29 | 0.17 | 0.89% | 18.96 | 19.31 | 17878 | 3418 | 0.72% |
| 2025-07-04 | 19.55 | 19.12 | -0.24 | -1.24% | 19.06 | 19.59 | 17648 | 3383 | 0.71% |
| 2025-07-03 | 19.40 | 19.36 | 0.02 | 0.10% | 19.23 | 19.56 | 17645 | 3423 | 0.71% |
| 2025-07-02 | 19.45 | 19.34 | -0.22 | -1.12% | 19.15 | 19.56 | 16118 | 3109 | 0.65% |
| 2025-07-01 | 19.00 | 19.56 | 0.33 | 1.72% | 19.00 | 19.76 | 23399 | 4549 | 0.94% |
| 2025-06-30 | 18.95 | 19.23 | 0.30 | 1.58% | 18.80 | 19.29 | 20024 | 3810 | 0.81% |
| 2025-06-27 | 18.61 | 18.93 | 0.39 | 2.10% | 18.40 | 19.00 | 18589 | 3494 | 0.75% |
| 2025-06-26 | 18.74 | 18.54 | -0.20 | -1.07% | 18.38 | 18.84 | 18717 | 3468 | 0.75% |
| 2025-06-25 | 18.89 | 18.74 | 0.01 | 0.05% | 18.36 | 18.90 | 24376 | 4543 | 0.98% |
| 2025-06-24 | 18.47 | 18.73 | 0.14 | 0.75% | 18.02 | 18.82 | 36716 | 6779 | 1.48% |
| 2025-06-23 | 18.49 | 18.59 | 0.54 | 2.99% | 18.20 | 18.72 | 22953 | 4263 | 0.92% |
| 2025-06-20 | 18.24 | 18.05 | -0.06 | -0.33% | 18.00 | 18.42 | 6935 | 1257 | 0.28% |
| 2025-06-19 | 18.62 | 18.11 | -0.52 | -2.79% | 18.08 | 18.76 | 27733 | 5073 | 1.12% |
| 2025-06-18 | 18.68 | 18.63 | -0.04 | -0.21% | 18.48 | 18.74 | 12506 | 2325 | 0.50% |
| 2025-06-17 | 18.98 | 18.67 | -0.31 | -1.63% | 18.59 | 19.18 | 18308 | 3444 | 0.74% |
| 2025-06-16 | 18.93 | 18.98 | 0.06 | 0.32% | 18.80 | 19.10 | 10538 | 1996 | 0.42% |
| 2025-06-13 | 19.35 | 18.92 | -0.52 | -2.67% | 18.84 | 19.57 | 26063 | 4966 | 1.05% |
| 2025-06-12 | 19.51 | 19.44 | -0.11 | -0.56% | 19.23 | 19.69 | 24617 | 4775 | 0.99% |
| 2025-06-11 | 19.74 | 19.55 | -0.19 | -0.96% | 19.42 | 19.93 | 17423 | 3409 | 0.70% |
| 2025-06-10 | 20.05 | 19.74 | -0.16 | -0.80% | 19.44 | 20.05 | 18799 | 3704 | 0.76% |
| 2025-06-09 | 19.87 | 19.90 | 0.07 | 0.35% | 19.77 | 20.20 | 23074 | 4595 | 0.93% |
| 2025-06-06 | 19.95 | 19.83 | -0.12 | -0.60% | 19.42 | 20.17 | 19292 | 3796 | 0.78% |