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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 26.28 | 25.92 | -0.34 | -1.29% | 25.50 | 26.40 | 190586 | 49287 | 3.57% |
| 2025-09-12 | 27.50 | 26.26 | -1.93 | -6.85% | 25.79 | 27.66 | 422233 | 112015 | 7.91% |
| 2025-09-11 | 27.50 | 28.19 | 0.96 | 3.53% | 26.78 | 28.51 | 436327 | 121160 | 8.18% |
| 2025-09-10 | 27.43 | 27.23 | 0.19 | 0.70% | 26.68 | 28.11 | 287837 | 78830 | 5.39% |
| 2025-09-09 | 28.05 | 27.04 | -0.42 | -1.53% | 26.70 | 28.20 | 401043 | 109832 | 7.52% |
| 2025-09-08 | 25.20 | 27.46 | 2.50 | 10.02% | 25.20 | 27.46 | 342818 | 90663 | 6.42% |
| 2025-09-05 | 23.80 | 24.96 | 0.99 | 4.13% | 23.09 | 25.15 | 379569 | 93269 | 7.11% |
| 2025-09-04 | 27.95 | 23.97 | -2.65 | -9.95% | 23.96 | 28.95 | 653846 | 169649 | 12.25% |
| 2025-09-03 | 24.26 | 26.62 | 2.42 | 10.00% | 24.21 | 26.62 | 196694 | 51814 | 3.69% |
| 2025-09-02 | 25.52 | 24.20 | -1.30 | -5.10% | 23.95 | 26.04 | 313305 | 77901 | 5.87% |
| 2025-09-01 | 24.11 | 25.50 | 1.59 | 6.65% | 24.01 | 26.30 | 523801 | 133957 | 9.82% |
| 2025-08-29 | 24.53 | 23.91 | -1.07 | -4.28% | 23.46 | 24.70 | 294513 | 70301 | 5.52% |
| 2025-08-28 | 24.35 | 24.98 | -0.02 | -0.08% | 24.00 | 25.35 | 311764 | 76665 | 5.84% |
| 2025-08-27 | 26.00 | 25.00 | -0.74 | -2.87% | 24.86 | 27.18 | 542291 | 140810 | 10.16% |
| 2025-08-26 | 23.16 | 25.74 | 2.34 | 10.00% | 23.16 | 25.74 | 421750 | 103954 | 7.90% |
| 2025-08-25 | 22.87 | 23.40 | 0.40 | 1.74% | 22.30 | 23.78 | 455316 | 104777 | 8.53% |
| 2025-08-22 | 24.35 | 23.00 | -0.70 | -2.95% | 22.66 | 24.60 | 590428 | 138223 | 11.06% |
| 2025-08-21 | 26.24 | 23.70 | -2.54 | -9.68% | 23.62 | 26.24 | 840295 | 203336 | 15.75% |
| 2025-08-20 | 24.47 | 26.24 | 2.39 | 10.02% | 23.81 | 26.24 | 763973 | 190904 | 14.32% |
| 2025-08-19 | 22.91 | 23.85 | 2.17 | 10.01% | 22.91 | 23.85 | 441063 | 104550 | 8.27% |
| 2025-08-18 | 20.71 | 21.68 | 1.97 | 9.99% | 20.33 | 21.68 | 655067 | 138543 | 12.28% |
| 2025-08-15 | 17.99 | 19.71 | 1.79 | 9.99% | 17.99 | 19.71 | 397420 | 76035 | 7.45% |
| 2025-08-14 | 18.35 | 17.92 | -0.28 | -1.54% | 17.91 | 18.60 | 151077 | 27550 | 2.83% |
| 2025-08-13 | 18.31 | 18.20 | -0.07 | -0.38% | 17.99 | 18.31 | 97478 | 17676 | 1.83% |
| 2025-08-12 | 18.60 | 18.27 | -0.09 | -0.49% | 18.11 | 18.88 | 150898 | 27690 | 2.83% |
| 2025-08-11 | 17.24 | 18.36 | 1.16 | 6.74% | 17.23 | 18.52 | 299209 | 53961 | 5.61% |
| 2025-08-08 | 17.21 | 17.20 | -0.02 | -0.12% | 17.15 | 17.30 | 30025 | 5170 | 0.56% |
| 2025-08-07 | 17.31 | 17.22 | -0.13 | -0.75% | 17.17 | 17.38 | 45991 | 7934 | 0.86% |
| 2025-08-06 | 17.28 | 17.35 | 0.06 | 0.35% | 17.21 | 17.37 | 50051 | 8664 | 0.94% |
| 2025-08-05 | 17.16 | 17.29 | 0.15 | 0.88% | 17.11 | 17.39 | 40273 | 6945 | 0.75% |
| 2025-08-04 | 17.00 | 17.14 | 0.02 | 0.12% | 16.99 | 17.14 | 34798 | 5942 | 0.65% |
| 2025-08-01 | 16.99 | 17.12 | 0.07 | 0.41% | 16.97 | 17.30 | 54748 | 9405 | 1.03% |
| 2025-07-31 | 17.30 | 17.05 | -0.27 | -1.56% | 16.97 | 17.31 | 78529 | 13438 | 1.47% |
| 2025-07-30 | 17.28 | 17.32 | 0.00 | 0.00% | 17.21 | 17.44 | 52164 | 9022 | 0.98% |
| 2025-07-29 | 17.23 | 17.32 | 0.01 | 0.06% | 17.06 | 17.32 | 67492 | 11613 | 1.26% |
| 2025-07-28 | 17.51 | 17.31 | -0.74 | -4.10% | 17.21 | 17.56 | 144191 | 24968 | 2.70% |
| 2025-07-25 | 18.03 | 18.05 | 0.02 | 0.11% | 17.90 | 18.10 | 51485 | 9265 | 0.96% |
| 2025-07-24 | 17.85 | 18.03 | 0.19 | 1.07% | 17.84 | 18.04 | 55584 | 9980 | 1.04% |
| 2025-07-23 | 18.19 | 17.84 | -0.27 | -1.49% | 17.77 | 18.23 | 82927 | 14913 | 1.55% |
| 2025-07-22 | 17.90 | 18.11 | 0.21 | 1.17% | 17.76 | 18.11 | 74612 | 13379 | 1.40% |
| 2025-07-21 | 17.79 | 17.90 | 0.18 | 1.02% | 17.73 | 17.90 | 65515 | 11682 | 1.23% |
| 2025-07-18 | 17.68 | 17.72 | 0.05 | 0.28% | 17.65 | 18.06 | 56157 | 9973 | 1.05% |
| 2025-07-17 | 17.72 | 17.67 | -0.01 | -0.06% | 17.56 | 17.72 | 43510 | 7664 | 0.82% |
| 2025-07-16 | 17.50 | 17.68 | 0.17 | 0.97% | 17.50 | 17.75 | 58777 | 10389 | 1.10% |
| 2025-07-15 | 17.55 | 17.51 | -0.15 | -0.85% | 17.39 | 17.67 | 45960 | 8049 | 0.86% |
| 2025-07-14 | 17.40 | 17.66 | 0.24 | 1.38% | 17.40 | 17.78 | 78473 | 13813 | 1.47% |
| 2025-07-11 | 17.44 | 17.42 | 0.01 | 0.06% | 17.28 | 17.48 | 58682 | 10198 | 1.10% |
| 2025-07-10 | 17.38 | 17.41 | 0.06 | 0.35% | 17.29 | 17.45 | 36732 | 6380 | 0.69% |
| 2025-07-09 | 17.63 | 17.35 | -0.24 | -1.36% | 17.33 | 17.66 | 63480 | 11104 | 1.19% |
| 2025-07-08 | 17.50 | 17.59 | 0.08 | 0.46% | 17.44 | 17.62 | 52978 | 9299 | 0.99% |
| 2025-07-07 | 17.30 | 17.51 | 0.19 | 1.10% | 17.26 | 17.54 | 39351 | 6851 | 0.74% |
| 2025-07-04 | 17.47 | 17.32 | -0.13 | -0.74% | 17.30 | 17.51 | 37177 | 6456 | 0.70% |
| 2025-07-03 | 17.49 | 17.45 | 0.01 | 0.06% | 17.35 | 17.50 | 31186 | 5433 | 0.58% |
| 2025-07-02 | 17.59 | 17.44 | -0.20 | -1.13% | 17.34 | 17.59 | 44497 | 7746 | 0.83% |
| 2025-07-01 | 17.42 | 17.64 | 0.26 | 1.50% | 17.32 | 17.75 | 78061 | 13714 | 1.46% |
| 2025-06-30 | 17.27 | 17.38 | 0.13 | 0.75% | 17.27 | 17.44 | 42337 | 7354 | 0.79% |
| 2025-06-27 | 17.28 | 17.25 | 0.03 | 0.17% | 17.22 | 17.31 | 35288 | 6092 | 0.66% |
| 2025-06-26 | 17.37 | 17.22 | -0.14 | -0.81% | 17.21 | 17.46 | 49695 | 8611 | 0.93% |
| 2025-06-25 | 17.24 | 17.36 | 0.13 | 0.75% | 17.18 | 17.39 | 57877 | 10006 | 1.08% |
| 2025-06-24 | 17.00 | 17.23 | 0.35 | 2.07% | 16.92 | 17.24 | 50355 | 8634 | 0.94% |
| 2025-06-23 | 16.70 | 16.88 | 0.08 | 0.48% | 16.67 | 16.92 | 25640 | 4313 | 0.48% |
| 2025-06-20 | 16.79 | 16.80 | 0.03 | 0.18% | 16.77 | 16.98 | 24816 | 4181 | 0.47% |
| 2025-06-19 | 17.04 | 16.77 | -0.26 | -1.53% | 16.75 | 17.06 | 34707 | 5859 | 0.65% |
| 2025-06-18 | 17.05 | 17.03 | 0.02 | 0.12% | 16.92 | 17.07 | 22587 | 3839 | 0.42% |
| 2025-06-17 | 16.88 | 17.01 | 0.13 | 0.77% | 16.86 | 17.13 | 32920 | 5593 | 0.62% |
| 2025-06-16 | 16.78 | 16.88 | 0.06 | 0.36% | 16.75 | 16.90 | 26156 | 4408 | 0.49% |
| 2025-06-13 | 17.09 | 16.82 | -0.27 | -1.58% | 16.81 | 17.09 | 47214 | 7987 | 0.88% |
| 2025-06-12 | 17.30 | 17.09 | -0.19 | -1.10% | 17.07 | 17.33 | 47220 | 8104 | 0.88% |
| 2025-06-11 | 17.21 | 17.28 | 0.10 | 0.58% | 17.21 | 17.45 | 40817 | 7083 | 0.76% |
| 2025-06-10 | 17.40 | 17.18 | -0.25 | -1.43% | 17.03 | 17.48 | 54837 | 9463 | 1.03% |
| 2025-06-09 | 17.48 | 17.43 | 0.03 | 0.17% | 17.34 | 17.49 | 41109 | 7162 | 0.77% |