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 | 25.45 | 26.14 | 0.68 | 2.67% | 25.32 | 26.45 | 435929 | 113816 | 8.01% |
| 2025-09-15 | 25.87 | 25.46 | -0.58 | -2.23% | 25.21 | 26.07 | 374099 | 95512 | 6.87% |
| 2025-09-12 | 26.90 | 26.04 | -0.91 | -3.38% | 26.00 | 27.00 | 613509 | 161737 | 11.27% |
| 2025-09-11 | 26.22 | 26.95 | 0.47 | 1.77% | 25.95 | 27.38 | 843713 | 225900 | 15.50% |
| 2025-09-10 | 24.96 | 26.48 | 1.75 | 7.08% | 24.91 | 26.51 | 907932 | 235195 | 16.68% |
| 2025-09-09 | 24.64 | 24.73 | 0.31 | 1.27% | 24.20 | 25.47 | 518850 | 128958 | 9.53% |
| 2025-09-08 | 24.36 | 24.42 | -0.12 | -0.49% | 24.33 | 25.06 | 281632 | 69223 | 5.17% |
| 2025-09-05 | 24.08 | 24.54 | 0.62 | 2.59% | 24.05 | 24.76 | 343055 | 83825 | 6.30% |
| 2025-09-04 | 25.00 | 23.92 | -1.07 | -4.28% | 23.40 | 25.30 | 364915 | 88679 | 6.70% |
| 2025-09-03 | 25.66 | 24.99 | -0.65 | -2.54% | 24.70 | 25.78 | 369319 | 93064 | 6.78% |
| 2025-09-02 | 26.50 | 25.64 | -0.89 | -3.35% | 25.00 | 27.17 | 789592 | 204467 | 14.50% |
| 2025-09-01 | 27.04 | 26.53 | -0.51 | -1.89% | 26.20 | 27.24 | 465363 | 123864 | 8.55% |
| 2025-08-29 | 27.65 | 27.04 | -0.71 | -2.56% | 26.84 | 27.84 | 555218 | 151275 | 10.20% |
| 2025-08-28 | 26.98 | 27.75 | 0.22 | 0.80% | 26.26 | 27.98 | 757187 | 205158 | 13.91% |
| 2025-08-27 | 27.53 | 27.53 | -0.35 | -1.26% | 27.51 | 29.15 | 884445 | 249796 | 16.25% |
| 2025-08-26 | 28.29 | 27.88 | -0.39 | -1.38% | 27.58 | 29.42 | 885266 | 253762 | 16.26% |
| 2025-08-25 | 28.00 | 28.27 | -0.09 | -0.32% | 27.58 | 29.18 | 867706 | 246363 | 15.94% |
| 2025-08-22 | 27.44 | 28.36 | -0.55 | -1.90% | 27.37 | 28.84 | 896924 | 252661 | 16.47% |
| 2025-08-21 | 30.88 | 28.91 | -3.21 | -9.99% | 28.91 | 31.46 | 878293 | 258340 | 16.13% |
| 2025-08-20 | 31.65 | 32.12 | -0.63 | -1.92% | 29.73 | 32.75 | 1147010 | 359412 | 21.07% |
| 2025-08-19 | 33.20 | 32.75 | 0.17 | 0.52% | 30.63 | 34.30 | 1556380 | 506149 | 28.59% |
| 2025-08-18 | 31.50 | 32.58 | 2.96 | 9.99% | 30.50 | 32.58 | 1001058 | 319692 | 18.39% |
| 2025-08-15 | 26.76 | 29.62 | 2.69 | 9.99% | 25.97 | 29.62 | 1444253 | 405591 | 26.53% |
| 2025-08-14 | 25.90 | 26.93 | 2.45 | 10.01% | 24.81 | 26.93 | 1130050 | 292253 | 20.76% |
| 2025-08-13 | 22.46 | 24.48 | 2.23 | 10.02% | 22.10 | 24.48 | 977722 | 232674 | 17.96% |
| 2025-08-12 | 22.48 | 22.25 | -0.61 | -2.67% | 21.91 | 23.40 | 1085906 | 244411 | 19.95% |
| 2025-08-11 | 21.72 | 22.86 | 1.56 | 7.32% | 21.08 | 23.43 | 1348054 | 298385 | 24.76% |
| 2025-08-08 | 20.00 | 21.30 | 1.07 | 5.29% | 19.91 | 22.25 | 1291366 | 270976 | 23.72% |
| 2025-08-07 | 21.55 | 20.23 | 0.64 | 3.27% | 19.90 | 21.55 | 1322558 | 274623 | 24.29% |
| 2025-08-06 | 19.39 | 19.59 | 1.78 | 9.99% | 19.39 | 19.59 | 215176 | 42116 | 3.95% |
| 2025-08-05 | 17.76 | 17.81 | 0.11 | 0.62% | 17.50 | 17.97 | 299434 | 53076 | 5.50% |
| 2025-08-04 | 16.80 | 17.70 | 0.78 | 4.61% | 16.71 | 17.87 | 368694 | 63902 | 6.77% |
| 2025-08-01 | 16.91 | 16.92 | -0.20 | -1.17% | 16.81 | 17.65 | 279792 | 48008 | 5.14% |
| 2025-07-31 | 16.57 | 17.12 | 0.90 | 5.55% | 16.57 | 17.52 | 477932 | 81940 | 8.78% |
| 2025-07-30 | 16.43 | 16.22 | -0.27 | -1.64% | 16.05 | 16.47 | 150908 | 24511 | 2.77% |
| 2025-07-29 | 16.83 | 16.49 | -0.15 | -0.90% | 16.38 | 16.89 | 176066 | 29062 | 3.23% |
| 2025-07-28 | 16.76 | 16.64 | 0.01 | 0.06% | 16.45 | 16.99 | 230145 | 38278 | 4.23% |
| 2025-07-25 | 15.77 | 16.63 | 0.92 | 5.86% | 15.77 | 16.76 | 503330 | 82607 | 9.25% |
| 2025-07-24 | 15.64 | 15.71 | 0.10 | 0.64% | 15.64 | 16.08 | 155958 | 24621 | 2.86% |
| 2025-07-23 | 15.80 | 15.61 | -0.26 | -1.64% | 15.45 | 15.82 | 192184 | 29942 | 3.52% |
| 2025-07-22 | 15.77 | 15.87 | 0.02 | 0.13% | 15.73 | 16.09 | 181167 | 28808 | 3.32% |
| 2025-07-21 | 15.85 | 15.85 | -0.16 | -1.00% | 15.61 | 15.92 | 199067 | 31409 | 3.65% |
| 2025-07-18 | 15.76 | 16.01 | 0.22 | 1.39% | 15.62 | 16.35 | 310939 | 49750 | 5.70% |
| 2025-07-17 | 15.53 | 15.79 | 0.18 | 1.15% | 15.42 | 15.82 | 159144 | 24947 | 2.92% |
| 2025-07-16 | 15.35 | 15.61 | 0.17 | 1.10% | 15.33 | 15.79 | 178470 | 27826 | 3.27% |
| 2025-07-15 | 15.20 | 15.44 | 0.18 | 1.18% | 15.16 | 15.50 | 200221 | 30755 | 3.67% |
| 2025-07-14 | 14.87 | 15.26 | 0.35 | 2.35% | 14.87 | 15.45 | 175930 | 26749 | 3.22% |
| 2025-07-11 | 15.09 | 14.91 | -0.24 | -1.58% | 14.90 | 15.16 | 123326 | 18476 | 2.26% |
| 2025-07-10 | 15.08 | 15.15 | 0.00 | 0.00% | 14.82 | 15.23 | 127062 | 19086 | 2.33% |
| 2025-07-09 | 15.39 | 15.15 | -0.25 | -1.62% | 15.08 | 15.47 | 130851 | 19928 | 2.40% |
| 2025-07-08 | 14.75 | 15.40 | 0.53 | 3.56% | 14.75 | 15.45 | 228307 | 34834 | 4.18% |
| 2025-07-07 | 14.79 | 14.87 | 0.09 | 0.61% | 14.59 | 14.89 | 110716 | 16320 | 2.03% |
| 2025-07-04 | 15.22 | 14.78 | -0.47 | -3.08% | 14.75 | 15.29 | 167899 | 25093 | 3.08% |
| 2025-07-03 | 15.06 | 15.25 | 0.07 | 0.46% | 15.02 | 15.27 | 123270 | 18697 | 2.26% |
| 2025-07-02 | 15.42 | 15.18 | -0.54 | -3.44% | 15.05 | 15.60 | 261712 | 40057 | 4.80% |
| 2025-07-01 | 14.76 | 15.72 | 0.76 | 5.08% | 14.41 | 16.14 | 459883 | 70309 | 8.43% |
| 2025-06-30 | 15.17 | 14.96 | -0.09 | -0.60% | 14.86 | 15.18 | 173706 | 26043 | 3.18% |
| 2025-06-27 | 14.58 | 15.05 | 0.54 | 3.72% | 14.50 | 15.24 | 287299 | 42975 | 5.27% |
| 2025-06-26 | 14.68 | 14.51 | -0.22 | -1.49% | 14.46 | 14.73 | 125424 | 18306 | 2.30% |
| 2025-06-25 | 14.55 | 14.73 | 0.16 | 1.10% | 14.46 | 14.80 | 158768 | 23321 | 2.91% |
| 2025-06-24 | 14.12 | 14.57 | 0.53 | 3.77% | 14.08 | 14.73 | 196134 | 28302 | 3.60% |
| 2025-06-23 | 13.85 | 14.04 | 0.04 | 0.29% | 13.82 | 14.23 | 77658 | 10879 | 1.42% |
| 2025-06-20 | 14.22 | 14.00 | -0.32 | -2.23% | 13.96 | 14.40 | 114101 | 16111 | 2.09% |
| 2025-06-19 | 14.26 | 14.32 | 0.01 | 0.07% | 14.17 | 14.67 | 170200 | 24554 | 3.12% |
| 2025-06-18 | 14.20 | 14.31 | -0.11 | -0.76% | 13.93 | 14.54 | 190482 | 26987 | 3.49% |
| 2025-06-17 | 15.10 | 14.42 | 0.11 | 0.77% | 14.40 | 15.18 | 345769 | 50494 | 6.34% |
| 2025-06-16 | 13.63 | 14.31 | 0.68 | 4.99% | 13.53 | 14.55 | 251824 | 35639 | 4.62% |
| 2025-06-13 | 14.10 | 13.63 | -0.44 | -3.13% | 13.60 | 14.12 | 132120 | 18268 | 2.42% |
| 2025-06-12 | 14.10 | 14.37 | 0.20 | 1.41% | 14.01 | 14.40 | 120185 | 17166 | 2.20% |
| 2025-06-11 | 14.30 | 14.17 | 0.16 | 1.14% | 14.15 | 14.33 | 114117 | 16236 | 2.09% |
| 2025-06-10 | 14.39 | 14.01 | -0.38 | -2.64% | 13.77 | 14.44 | 173604 | 24358 | 3.18% |
| 2025-06-09 | 14.48 | 14.39 | -0.01 | -0.07% | 14.30 | 14.65 | 149316 | 21579 | 2.74% |