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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.90 | 27.46 | 0.55 | 2.04% | 26.62 | 27.78 | 631945 | 171846 | 4.64% |
| 2025-09-15 | 26.79 | 26.91 | 0.60 | 2.28% | 26.56 | 27.60 | 697658 | 188994 | 5.12% |
| 2025-09-12 | 26.70 | 26.31 | -0.39 | -1.46% | 26.24 | 26.78 | 464436 | 122965 | 3.41% |
| 2025-09-11 | 25.54 | 26.70 | 0.93 | 3.61% | 25.35 | 26.78 | 657427 | 172747 | 4.83% |
| 2025-09-10 | 25.56 | 25.77 | 0.02 | 0.08% | 25.41 | 26.30 | 397853 | 103113 | 2.92% |
| 2025-09-09 | 26.13 | 25.85 | -0.62 | -2.34% | 25.61 | 26.25 | 427582 | 110698 | 3.14% |
| 2025-09-08 | 26.25 | 26.47 | 0.49 | 1.89% | 26.18 | 26.93 | 633878 | 167783 | 4.65% |
| 2025-09-05 | 25.59 | 25.98 | 0.60 | 2.36% | 25.08 | 26.08 | 513437 | 131964 | 3.77% |
| 2025-09-04 | 25.70 | 25.38 | -0.05 | -0.20% | 24.94 | 26.19 | 807186 | 206640 | 5.93% |
| 2025-09-03 | 25.71 | 25.43 | -0.27 | -1.05% | 25.28 | 26.11 | 640690 | 164601 | 4.70% |
| 2025-09-02 | 27.20 | 25.70 | -1.62 | -5.93% | 25.52 | 27.20 | 1063976 | 277195 | 7.81% |
| 2025-09-01 | 27.82 | 27.32 | -0.50 | -1.80% | 26.90 | 28.20 | 760349 | 207992 | 5.58% |
| 2025-08-29 | 27.82 | 27.82 | 0.00 | 0.00% | 27.00 | 28.17 | 833965 | 230227 | 6.12% |
| 2025-08-28 | 27.15 | 27.82 | 0.64 | 2.35% | 26.74 | 27.88 | 1077779 | 295891 | 7.91% |
| 2025-08-27 | 28.20 | 27.18 | -1.02 | -3.62% | 27.01 | 28.55 | 1270440 | 354945 | 9.33% |
| 2025-08-26 | 26.52 | 28.20 | 1.69 | 6.37% | 26.18 | 29.16 | 1441297 | 402608 | 10.58% |
| 2025-08-25 | 26.05 | 26.51 | 1.15 | 4.53% | 26.00 | 27.04 | 1073850 | 283817 | 7.88% |
| 2025-08-22 | 25.21 | 25.36 | -0.01 | -0.04% | 24.92 | 25.50 | 819387 | 206659 | 6.02% |
| 2025-08-21 | 25.16 | 25.37 | 0.08 | 0.32% | 24.80 | 25.86 | 1067761 | 270636 | 7.84% |
| 2025-08-20 | 23.65 | 25.29 | 1.86 | 7.94% | 23.25 | 25.77 | 1332859 | 330655 | 9.78% |
| 2025-08-19 | 23.44 | 23.43 | -0.01 | -0.04% | 23.26 | 23.81 | 643966 | 151436 | 4.73% |
| 2025-08-18 | 22.36 | 23.44 | 1.29 | 5.82% | 22.35 | 23.68 | 803029 | 186014 | 5.90% |
| 2025-08-15 | 21.71 | 22.15 | 0.37 | 1.70% | 21.67 | 22.38 | 481820 | 106286 | 3.54% |
| 2025-08-14 | 22.10 | 21.78 | -0.40 | -1.80% | 21.53 | 22.21 | 529468 | 115631 | 3.89% |
| 2025-08-13 | 21.87 | 22.18 | 0.43 | 1.98% | 21.62 | 22.22 | 580961 | 127757 | 4.26% |
| 2025-08-12 | 21.68 | 21.75 | 0.09 | 0.42% | 21.51 | 21.87 | 422202 | 91525 | 3.10% |
| 2025-08-11 | 20.95 | 21.66 | 0.83 | 3.98% | 20.90 | 22.00 | 806049 | 174046 | 5.92% |
| 2025-08-08 | 21.37 | 20.83 | -0.54 | -2.53% | 20.72 | 21.37 | 433948 | 90913 | 3.19% |
| 2025-08-07 | 21.14 | 21.37 | 0.40 | 1.91% | 21.14 | 21.84 | 702737 | 151094 | 5.16% |
| 2025-08-06 | 20.74 | 20.97 | 0.15 | 0.72% | 20.57 | 20.99 | 321585 | 66974 | 2.36% |
| 2025-08-05 | 20.80 | 20.82 | 0.04 | 0.19% | 20.72 | 21.02 | 284004 | 59234 | 2.09% |
| 2025-08-04 | 20.58 | 20.78 | -0.04 | -0.19% | 20.43 | 20.79 | 297916 | 61364 | 2.19% |
| 2025-08-01 | 20.92 | 20.82 | -0.08 | -0.38% | 20.68 | 21.43 | 438180 | 92072 | 3.23% |
| 2025-07-31 | 21.12 | 20.90 | -0.24 | -1.14% | 20.73 | 21.66 | 706786 | 149965 | 5.20% |
| 2025-07-30 | 21.00 | 21.14 | 0.14 | 0.67% | 20.82 | 21.48 | 502781 | 106213 | 3.70% |
| 2025-07-29 | 20.84 | 21.00 | 0.04 | 0.19% | 20.56 | 21.02 | 387517 | 80423 | 2.85% |
| 2025-07-28 | 20.81 | 20.96 | 0.38 | 1.85% | 20.62 | 21.12 | 492135 | 102890 | 3.62% |
| 2025-07-25 | 20.58 | 20.58 | 0.12 | 0.59% | 20.45 | 20.77 | 351210 | 72374 | 2.59% |
| 2025-07-24 | 20.50 | 20.46 | 0.05 | 0.24% | 20.31 | 20.60 | 331143 | 67645 | 2.44% |
| 2025-07-23 | 20.66 | 20.41 | 0.01 | 0.05% | 20.27 | 20.80 | 457473 | 93823 | 3.37% |
| 2025-07-22 | 20.38 | 20.40 | -0.01 | -0.05% | 20.23 | 20.64 | 390388 | 79698 | 2.87% |
| 2025-07-21 | 20.24 | 20.41 | 0.25 | 1.24% | 20.05 | 20.46 | 329501 | 66657 | 2.43% |
| 2025-07-18 | 20.49 | 20.16 | -0.36 | -1.75% | 20.09 | 20.52 | 461655 | 93502 | 3.40% |
| 2025-07-17 | 19.66 | 20.52 | 0.81 | 4.11% | 19.60 | 20.55 | 741552 | 150293 | 5.46% |
| 2025-07-16 | 19.67 | 19.71 | 0.03 | 0.15% | 19.48 | 20.00 | 366761 | 72735 | 2.70% |
| 2025-07-15 | 19.58 | 19.68 | 0.03 | 0.15% | 19.43 | 19.79 | 294803 | 57807 | 2.17% |
| 2025-07-14 | 19.82 | 19.65 | -0.18 | -0.91% | 19.55 | 19.88 | 298562 | 58747 | 2.20% |
| 2025-07-11 | 19.83 | 19.83 | -0.02 | -0.10% | 19.65 | 19.93 | 274511 | 54350 | 2.02% |
| 2025-07-10 | 19.87 | 19.85 | -0.02 | -0.10% | 19.70 | 20.01 | 198347 | 39295 | 1.46% |
| 2025-07-09 | 20.00 | 19.87 | -0.13 | -0.65% | 19.79 | 20.11 | 262060 | 52285 | 1.93% |
| 2025-07-08 | 19.52 | 20.00 | 0.47 | 2.41% | 19.50 | 20.02 | 382493 | 75998 | 2.82% |
| 2025-07-07 | 19.98 | 19.53 | -0.46 | -2.30% | 19.44 | 20.03 | 414723 | 81118 | 3.05% |
| 2025-07-04 | 20.59 | 19.99 | -0.67 | -3.24% | 19.95 | 20.59 | 588599 | 118462 | 4.33% |
| 2025-07-03 | 19.72 | 20.66 | 0.98 | 4.98% | 19.70 | 20.79 | 839971 | 171046 | 6.19% |
| 2025-07-02 | 19.88 | 19.68 | -0.26 | -1.30% | 19.58 | 20.00 | 304117 | 60065 | 2.24% |
| 2025-07-01 | 20.02 | 19.94 | -0.03 | -0.15% | 19.75 | 20.22 | 396680 | 79144 | 2.92% |
| 2025-06-30 | 19.98 | 19.97 | 0.09 | 0.45% | 19.81 | 20.14 | 359258 | 71730 | 2.65% |
| 2025-06-27 | 19.80 | 19.88 | 0.24 | 1.22% | 19.50 | 20.38 | 489172 | 97521 | 3.60% |
| 2025-06-26 | 20.16 | 19.64 | -0.42 | -2.09% | 19.63 | 20.22 | 479694 | 95419 | 3.53% |
| 2025-06-25 | 19.94 | 20.06 | 0.20 | 1.01% | 19.72 | 20.09 | 426110 | 84905 | 3.14% |
| 2025-06-24 | 19.71 | 19.86 | 0.34 | 1.74% | 19.53 | 19.95 | 384208 | 76043 | 2.83% |
| 2025-06-23 | 18.89 | 19.52 | 0.43 | 2.25% | 18.89 | 19.66 | 332275 | 64612 | 2.45% |
| 2025-06-20 | 19.50 | 19.09 | -0.40 | -2.05% | 19.07 | 19.55 | 225881 | 43411 | 1.66% |
| 2025-06-19 | 19.69 | 19.49 | -0.21 | -1.07% | 19.37 | 19.84 | 313713 | 61402 | 2.31% |
| 2025-06-18 | 19.32 | 19.70 | 0.29 | 1.49% | 19.30 | 19.85 | 391035 | 76657 | 2.88% |
| 2025-06-17 | 19.25 | 19.41 | 0.30 | 1.57% | 19.16 | 19.85 | 458520 | 89560 | 3.38% |
| 2025-06-16 | 18.80 | 19.11 | 0.25 | 1.33% | 18.74 | 19.27 | 229813 | 43864 | 1.69% |
| 2025-06-13 | 19.00 | 18.86 | -0.37 | -1.92% | 18.73 | 19.24 | 253794 | 48022 | 1.87% |
| 2025-06-12 | 19.20 | 19.23 | 0.02 | 0.10% | 19.20 | 19.75 | 348918 | 67980 | 2.57% |
| 2025-06-11 | 18.93 | 19.21 | 0.30 | 1.59% | 18.85 | 19.49 | 240266 | 46300 | 1.77% |
| 2025-06-10 | 19.28 | 18.91 | -0.41 | -2.12% | 18.73 | 19.28 | 239667 | 45414 | 1.76% |
| 2025-06-09 | 19.35 | 19.32 | 0.10 | 0.52% | 19.22 | 19.53 | 243126 | 47031 | 1.79% |