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 | 26.00 | 26.95 | 0.90 | 3.45% | 25.88 | 27.30 | 446534 | 119346 | 6.56% |
| 2025-09-15 | 26.00 | 26.05 | 0.22 | 0.85% | 25.60 | 26.62 | 384759 | 100756 | 5.65% |
| 2025-09-12 | 24.15 | 25.83 | 1.46 | 5.99% | 23.95 | 26.40 | 511474 | 129934 | 7.52% |
| 2025-09-11 | 23.15 | 24.37 | 0.99 | 4.23% | 22.64 | 24.87 | 423706 | 100404 | 6.23% |
| 2025-09-10 | 23.60 | 23.38 | 0.00 | 0.00% | 22.80 | 23.80 | 352802 | 81870 | 5.18% |
| 2025-09-09 | 24.47 | 23.38 | -0.99 | -4.06% | 23.28 | 24.58 | 155427 | 36910 | 2.28% |
| 2025-09-08 | 24.68 | 24.37 | 0.12 | 0.49% | 23.78 | 24.85 | 163262 | 39698 | 2.40% |
| 2025-09-05 | 23.62 | 24.25 | 0.63 | 2.67% | 23.55 | 24.28 | 153926 | 36780 | 2.26% |
| 2025-09-04 | 24.95 | 23.62 | -1.32 | -5.29% | 23.00 | 25.35 | 232502 | 56291 | 3.42% |
| 2025-09-03 | 26.48 | 24.94 | -1.56 | -5.89% | 24.90 | 26.49 | 208437 | 53077 | 3.06% |
| 2025-09-02 | 27.22 | 26.50 | -0.80 | -2.93% | 25.85 | 27.29 | 277019 | 72977 | 4.07% |
| 2025-09-01 | 27.17 | 27.30 | 0.24 | 0.89% | 26.51 | 27.68 | 259955 | 70757 | 3.82% |
| 2025-08-29 | 26.80 | 27.06 | 0.59 | 2.23% | 26.18 | 27.36 | 296950 | 79542 | 4.36% |
| 2025-08-28 | 26.16 | 26.47 | 0.81 | 3.16% | 25.91 | 27.09 | 359472 | 95050 | 5.28% |
| 2025-08-27 | 25.85 | 25.66 | -0.32 | -1.23% | 25.55 | 27.15 | 304340 | 80336 | 4.48% |
| 2025-08-26 | 25.87 | 25.98 | -0.14 | -0.54% | 25.52 | 26.46 | 277831 | 72332 | 4.09% |
| 2025-08-25 | 25.10 | 26.12 | 0.99 | 3.94% | 24.89 | 26.60 | 504841 | 129419 | 7.44% |
| 2025-08-22 | 23.53 | 25.13 | 1.60 | 6.80% | 23.50 | 25.88 | 604144 | 152105 | 8.90% |
| 2025-08-21 | 23.91 | 23.53 | -0.35 | -1.47% | 23.36 | 23.94 | 126381 | 29806 | 1.86% |
| 2025-08-20 | 24.06 | 23.88 | 0.01 | 0.04% | 23.46 | 24.06 | 132343 | 31390 | 1.95% |
| 2025-08-19 | 24.12 | 23.87 | -0.30 | -1.24% | 23.70 | 24.26 | 143420 | 34257 | 2.11% |
| 2025-08-18 | 24.25 | 24.17 | -0.11 | -0.45% | 23.91 | 24.85 | 178878 | 43628 | 2.64% |
| 2025-08-15 | 24.16 | 24.28 | 0.06 | 0.25% | 24.14 | 24.52 | 135376 | 32939 | 1.99% |
| 2025-08-14 | 24.09 | 24.22 | 0.16 | 0.67% | 24.09 | 25.40 | 285497 | 70887 | 4.21% |
| 2025-08-13 | 23.73 | 24.06 | 0.38 | 1.60% | 23.65 | 24.15 | 118197 | 28293 | 1.74% |
| 2025-08-12 | 23.99 | 23.68 | -0.36 | -1.50% | 23.56 | 24.18 | 137877 | 32712 | 2.03% |
| 2025-08-11 | 24.22 | 24.04 | 0.05 | 0.21% | 23.99 | 24.80 | 153148 | 37228 | 2.26% |
| 2025-08-08 | 23.71 | 23.99 | 0.17 | 0.71% | 23.71 | 24.50 | 174257 | 42010 | 2.57% |
| 2025-08-07 | 23.56 | 23.82 | 0.20 | 0.85% | 23.52 | 24.28 | 144820 | 34625 | 2.13% |
| 2025-08-06 | 23.45 | 23.62 | 0.17 | 0.72% | 23.33 | 23.75 | 105143 | 24842 | 1.55% |
| 2025-08-05 | 23.50 | 23.45 | -0.01 | -0.04% | 23.23 | 23.67 | 90113 | 21105 | 1.33% |
| 2025-08-04 | 22.70 | 23.46 | 0.65 | 2.85% | 22.67 | 23.57 | 143235 | 33292 | 2.11% |
| 2025-08-01 | 22.92 | 22.81 | -0.21 | -0.91% | 22.56 | 23.28 | 130183 | 29770 | 1.92% |
| 2025-07-31 | 22.75 | 23.02 | 0.30 | 1.32% | 22.74 | 23.68 | 199778 | 46504 | 2.94% |
| 2025-07-30 | 22.95 | 22.72 | -0.32 | -1.39% | 22.41 | 23.16 | 101344 | 23026 | 1.49% |
| 2025-07-29 | 23.31 | 23.04 | 0.03 | 0.13% | 22.83 | 23.67 | 110369 | 25586 | 1.63% |
| 2025-07-28 | 22.33 | 23.01 | 0.70 | 3.14% | 22.17 | 23.40 | 145468 | 33361 | 2.14% |
| 2025-07-25 | 22.53 | 22.31 | -0.23 | -1.02% | 22.18 | 22.56 | 63327 | 14138 | 0.93% |
| 2025-07-24 | 22.38 | 22.54 | 0.17 | 0.76% | 22.32 | 22.57 | 60629 | 13601 | 0.89% |
| 2025-07-23 | 22.56 | 22.37 | -0.20 | -0.89% | 22.27 | 22.62 | 73396 | 16459 | 1.08% |
| 2025-07-22 | 22.74 | 22.57 | -0.31 | -1.35% | 22.40 | 23.10 | 89892 | 20395 | 1.32% |
| 2025-07-21 | 22.81 | 22.88 | -0.04 | -0.17% | 22.50 | 23.02 | 92283 | 21005 | 1.36% |
| 2025-07-18 | 23.13 | 22.92 | -0.21 | -0.91% | 22.81 | 23.13 | 58484 | 13414 | 0.86% |
| 2025-07-17 | 22.29 | 23.13 | 0.95 | 4.28% | 22.22 | 23.25 | 131623 | 30046 | 1.94% |
| 2025-07-16 | 22.16 | 22.18 | 0.07 | 0.32% | 22.09 | 22.46 | 57565 | 12822 | 0.85% |
| 2025-07-15 | 22.21 | 22.11 | -0.29 | -1.29% | 21.98 | 22.46 | 82122 | 18186 | 1.21% |
| 2025-07-14 | 22.56 | 22.40 | -0.26 | -1.15% | 22.33 | 22.61 | 52107 | 11683 | 0.77% |
| 2025-07-11 | 22.59 | 22.66 | 0.11 | 0.49% | 22.38 | 22.82 | 61144 | 13835 | 0.90% |
| 2025-07-10 | 22.61 | 22.55 | -0.14 | -0.62% | 22.35 | 22.69 | 64588 | 14525 | 0.95% |
| 2025-07-09 | 23.19 | 22.70 | -0.30 | -1.30% | 22.65 | 23.19 | 70678 | 16134 | 1.04% |
| 2025-07-08 | 22.84 | 23.00 | 0.23 | 1.01% | 22.72 | 23.12 | 67037 | 15411 | 0.99% |
| 2025-07-07 | 22.83 | 22.77 | -0.14 | -0.61% | 22.57 | 22.93 | 56148 | 12782 | 0.83% |
| 2025-07-04 | 22.94 | 22.91 | -0.09 | -0.39% | 22.75 | 23.27 | 78046 | 17932 | 1.15% |
| 2025-07-03 | 22.90 | 23.00 | 0.00 | 0.00% | 22.80 | 23.60 | 85527 | 19785 | 1.26% |
| 2025-07-02 | 23.00 | 23.00 | -0.10 | -0.43% | 22.64 | 23.29 | 110708 | 25387 | 1.63% |
| 2025-07-01 | 23.65 | 23.10 | -0.35 | -1.49% | 22.95 | 23.70 | 104489 | 24212 | 1.54% |
| 2025-06-30 | 23.68 | 23.45 | 0.07 | 0.30% | 23.37 | 23.88 | 107679 | 25339 | 1.59% |
| 2025-06-27 | 23.28 | 23.38 | 0.04 | 0.17% | 23.22 | 23.48 | 100978 | 23592 | 1.49% |
| 2025-06-26 | 22.95 | 23.34 | 0.59 | 2.59% | 22.95 | 24.18 | 223773 | 52698 | 3.30% |
| 2025-06-25 | 22.33 | 22.75 | 0.42 | 1.88% | 22.30 | 22.77 | 111592 | 25256 | 1.64% |
| 2025-06-24 | 21.75 | 22.33 | 0.59 | 2.71% | 21.66 | 22.35 | 77145 | 17041 | 1.14% |
| 2025-06-23 | 21.37 | 21.74 | 0.33 | 1.54% | 21.20 | 21.95 | 81685 | 17650 | 1.20% |
| 2025-06-20 | 22.00 | 21.41 | -0.66 | -2.99% | 21.24 | 22.00 | 118706 | 25515 | 1.75% |
| 2025-06-19 | 22.43 | 22.07 | -0.36 | -1.60% | 21.85 | 22.53 | 106875 | 23699 | 1.57% |
| 2025-06-18 | 22.50 | 22.43 | -0.22 | -0.97% | 22.18 | 22.61 | 66707 | 14947 | 0.98% |
| 2025-06-17 | 22.66 | 22.65 | -0.03 | -0.13% | 22.35 | 22.74 | 70719 | 15941 | 1.04% |
| 2025-06-16 | 22.44 | 22.68 | 0.14 | 0.62% | 22.43 | 22.77 | 65354 | 14799 | 0.96% |
| 2025-06-13 | 22.55 | 22.54 | -0.01 | -0.04% | 22.29 | 22.62 | 105490 | 23692 | 1.55% |
| 2025-06-12 | 22.58 | 22.55 | -0.20 | -0.88% | 22.47 | 22.74 | 70936 | 16015 | 1.05% |
| 2025-06-11 | 22.83 | 22.75 | -0.20 | -0.87% | 22.48 | 23.05 | 97223 | 22125 | 1.43% |
| 2025-06-10 | 23.35 | 22.95 | -0.40 | -1.71% | 22.74 | 23.65 | 172019 | 39768 | 2.53% |
| 2025-06-09 | 23.60 | 23.35 | 0.10 | 0.43% | 23.11 | 23.90 | 133339 | 31349 | 1.96% |