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 | 24.67 | 24.24 | -0.51 | -2.06% | 24.07 | 24.86 | 105596 | 25721 | 4.40% |
| 2025-09-15 | 25.21 | 24.75 | -0.46 | -1.82% | 24.54 | 25.22 | 99384 | 24630 | 4.14% |
| 2025-09-12 | 26.00 | 25.21 | -0.78 | -3.00% | 25.21 | 26.00 | 139436 | 35546 | 5.81% |
| 2025-09-11 | 25.35 | 25.99 | 0.69 | 2.73% | 24.64 | 26.25 | 187192 | 48199 | 7.80% |
| 2025-09-10 | 24.44 | 25.30 | 0.78 | 3.18% | 24.38 | 25.80 | 158348 | 40148 | 6.60% |
| 2025-09-09 | 25.49 | 24.52 | -0.96 | -3.77% | 24.25 | 25.66 | 119698 | 29823 | 4.99% |
| 2025-09-08 | 25.63 | 25.48 | -0.40 | -1.55% | 25.30 | 26.26 | 143845 | 36917 | 6.00% |
| 2025-09-05 | 23.51 | 25.88 | 2.41 | 10.27% | 23.18 | 25.93 | 202124 | 50345 | 8.42% |
| 2025-09-04 | 24.50 | 23.47 | -0.50 | -2.09% | 22.78 | 24.92 | 115012 | 27300 | 4.79% |
| 2025-09-03 | 24.51 | 23.97 | -0.53 | -2.16% | 23.92 | 25.15 | 100345 | 24535 | 4.18% |
| 2025-09-02 | 26.00 | 24.50 | -1.24 | -4.82% | 23.98 | 26.00 | 154769 | 38302 | 6.45% |
| 2025-09-01 | 26.20 | 25.74 | 0.04 | 0.16% | 25.15 | 26.26 | 164631 | 42076 | 6.86% |
| 2025-08-29 | 25.81 | 25.70 | 0.15 | 0.59% | 24.88 | 26.50 | 227312 | 57985 | 9.47% |
| 2025-08-28 | 24.75 | 25.55 | 0.77 | 3.11% | 24.19 | 25.55 | 191963 | 47855 | 8.00% |
| 2025-08-27 | 24.41 | 24.78 | 0.31 | 1.27% | 24.22 | 25.69 | 258458 | 64701 | 10.77% |
| 2025-08-26 | 25.10 | 24.47 | -0.29 | -1.17% | 24.35 | 25.17 | 131594 | 32486 | 5.48% |
| 2025-08-25 | 25.30 | 24.76 | -0.27 | -1.08% | 24.50 | 25.43 | 199968 | 49748 | 8.33% |
| 2025-08-22 | 24.45 | 25.03 | 0.59 | 2.41% | 24.20 | 25.21 | 209518 | 51905 | 8.73% |
| 2025-08-21 | 25.00 | 24.44 | -0.72 | -2.86% | 24.18 | 25.63 | 229042 | 56601 | 9.55% |
| 2025-08-20 | 26.05 | 25.16 | -2.03 | -7.47% | 24.58 | 26.33 | 295308 | 74662 | 12.31% |
| 2025-08-19 | 26.89 | 27.19 | 0.72 | 2.72% | 25.89 | 27.80 | 366858 | 98329 | 15.29% |
| 2025-08-18 | 26.91 | 26.47 | -0.44 | -1.64% | 25.80 | 28.17 | 485937 | 130011 | 20.25% |
| 2025-08-15 | 25.81 | 26.91 | 2.10 | 8.46% | 24.75 | 27.50 | 495683 | 129402 | 20.66% |
| 2025-08-14 | 24.55 | 24.81 | 0.97 | 4.07% | 24.31 | 27.00 | 490321 | 125953 | 20.44% |
| 2025-08-13 | 23.70 | 23.84 | 0.13 | 0.55% | 22.97 | 24.46 | 288258 | 67756 | 12.01% |
| 2025-08-12 | 24.06 | 23.71 | -1.23 | -4.93% | 23.29 | 24.60 | 382786 | 91304 | 15.95% |
| 2025-08-11 | 22.92 | 24.94 | 2.43 | 10.80% | 22.22 | 25.75 | 478215 | 113006 | 19.93% |
| 2025-08-08 | 20.14 | 22.51 | 2.11 | 10.34% | 19.80 | 23.42 | 440970 | 93462 | 18.38% |
| 2025-08-07 | 20.82 | 20.40 | -0.37 | -1.78% | 20.04 | 20.93 | 245492 | 50045 | 10.23% |
| 2025-08-06 | 21.01 | 20.77 | -0.57 | -2.67% | 20.47 | 21.08 | 307052 | 63673 | 12.80% |
| 2025-08-05 | 19.77 | 21.34 | 1.61 | 8.16% | 19.50 | 21.93 | 413640 | 85581 | 17.24% |
| 2025-08-04 | 19.15 | 19.73 | 0.55 | 2.87% | 18.92 | 20.49 | 333977 | 65480 | 13.92% |
| 2025-08-01 | 17.58 | 19.18 | 1.61 | 9.16% | 17.45 | 20.38 | 373892 | 71390 | 15.58% |
| 2025-07-31 | 17.70 | 17.57 | -0.01 | -0.06% | 17.45 | 18.06 | 79170 | 14060 | 3.30% |
| 2025-07-30 | 17.83 | 17.58 | -0.25 | -1.40% | 17.43 | 17.87 | 54540 | 9573 | 2.27% |
| 2025-07-29 | 17.50 | 17.83 | 0.19 | 1.08% | 17.47 | 17.84 | 81615 | 14445 | 3.40% |
| 2025-07-28 | 17.22 | 17.64 | 0.49 | 2.86% | 17.20 | 17.80 | 89303 | 15665 | 3.72% |
| 2025-07-25 | 17.02 | 17.15 | 0.13 | 0.76% | 16.94 | 17.19 | 38795 | 6614 | 1.62% |
| 2025-07-24 | 17.07 | 17.02 | 0.07 | 0.41% | 16.92 | 17.22 | 42746 | 7303 | 1.78% |
| 2025-07-23 | 17.16 | 16.95 | -0.21 | -1.22% | 16.94 | 17.17 | 40085 | 6832 | 1.67% |
| 2025-07-22 | 17.29 | 17.16 | -0.13 | -0.75% | 17.08 | 17.38 | 53148 | 9154 | 2.21% |
| 2025-07-21 | 17.16 | 17.29 | 0.12 | 0.70% | 17.08 | 17.35 | 49631 | 8547 | 2.07% |
| 2025-07-18 | 17.14 | 17.17 | 0.03 | 0.18% | 17.09 | 17.25 | 42883 | 7354 | 1.79% |
| 2025-07-17 | 16.81 | 17.14 | 0.26 | 1.54% | 16.79 | 17.16 | 59058 | 10076 | 2.46% |
| 2025-07-16 | 17.01 | 16.88 | -0.26 | -1.52% | 16.79 | 17.16 | 62697 | 10638 | 2.61% |
| 2025-07-15 | 16.98 | 17.14 | 0.05 | 0.29% | 16.89 | 17.29 | 58944 | 10060 | 2.46% |
| 2025-07-14 | 17.00 | 17.09 | 0.10 | 0.59% | 16.90 | 17.13 | 45168 | 7695 | 1.88% |
| 2025-07-11 | 17.03 | 16.99 | -0.04 | -0.23% | 16.83 | 17.19 | 68754 | 11668 | 2.87% |
| 2025-07-10 | 17.36 | 17.03 | -0.18 | -1.05% | 17.01 | 17.52 | 104245 | 17903 | 4.34% |
| 2025-07-09 | 17.64 | 17.21 | 0.17 | 1.00% | 17.16 | 17.99 | 179404 | 31444 | 7.48% |
| 2025-07-08 | 16.56 | 17.04 | 0.46 | 2.77% | 16.50 | 17.10 | 58597 | 9899 | 2.44% |
| 2025-07-07 | 16.55 | 16.58 | -0.04 | -0.24% | 16.52 | 16.72 | 29959 | 4969 | 1.25% |
| 2025-07-04 | 16.85 | 16.62 | -0.31 | -1.83% | 16.59 | 16.92 | 47094 | 7873 | 1.96% |
| 2025-07-03 | 16.79 | 16.93 | 0.14 | 0.83% | 16.76 | 16.99 | 40137 | 6779 | 1.67% |
| 2025-07-02 | 17.09 | 16.79 | -0.30 | -1.76% | 16.66 | 17.34 | 59167 | 9949 | 2.47% |
| 2025-07-01 | 16.77 | 17.09 | 0.25 | 1.48% | 16.71 | 17.44 | 90395 | 15464 | 3.77% |
| 2025-06-30 | 16.72 | 16.84 | 0.12 | 0.72% | 16.70 | 17.08 | 63273 | 10662 | 2.64% |
| 2025-06-27 | 16.64 | 16.72 | 0.07 | 0.42% | 16.61 | 16.86 | 59791 | 10020 | 2.49% |
| 2025-06-26 | 16.75 | 16.65 | -0.10 | -0.60% | 16.56 | 16.83 | 64763 | 10821 | 2.70% |
| 2025-06-25 | 16.89 | 16.75 | -0.07 | -0.42% | 16.48 | 16.90 | 86792 | 14439 | 3.62% |
| 2025-06-24 | 16.39 | 16.82 | 0.36 | 2.19% | 16.34 | 16.82 | 125148 | 20876 | 5.21% |
| 2025-06-23 | 16.17 | 16.46 | 0.27 | 1.67% | 15.71 | 16.70 | 136547 | 22397 | 5.69% |
| 2025-06-20 | 15.69 | 16.19 | 0.54 | 3.45% | 15.57 | 16.20 | 72986 | 11656 | 3.04% |
| 2025-06-19 | 15.90 | 15.65 | -0.34 | -2.13% | 15.57 | 16.04 | 39895 | 6298 | 1.66% |
| 2025-06-18 | 15.65 | 15.99 | 0.36 | 2.30% | 15.54 | 16.05 | 44134 | 6990 | 1.84% |
| 2025-06-17 | 15.71 | 15.63 | -0.03 | -0.19% | 15.58 | 15.87 | 27365 | 4298 | 1.14% |
| 2025-06-16 | 15.29 | 15.66 | 0.27 | 1.75% | 15.29 | 15.74 | 29610 | 4631 | 1.23% |
| 2025-06-13 | 15.88 | 15.39 | -0.47 | -2.96% | 15.34 | 15.90 | 38226 | 5942 | 1.59% |
| 2025-06-12 | 15.84 | 15.86 | 0.04 | 0.25% | 15.76 | 15.99 | 26835 | 4261 | 1.12% |
| 2025-06-11 | 15.77 | 15.82 | 0.11 | 0.70% | 15.69 | 16.00 | 27583 | 4385 | 1.15% |
| 2025-06-10 | 15.99 | 15.71 | -0.29 | -1.81% | 15.53 | 16.02 | 31391 | 4949 | 1.31% |
| 2025-06-09 | 15.97 | 16.00 | 0.12 | 0.76% | 15.93 | 16.07 | 26203 | 4192 | 1.09% |