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 | 26.87 | 26.84 | -0.17 | -0.63% | 26.10 | 27.15 | 125165 | 33310 | 9.09% |
| 2025-09-12 | 25.07 | 27.01 | 2.18 | 8.78% | 24.33 | 28.01 | 236776 | 62179 | 17.19% |
| 2025-09-11 | 23.76 | 24.83 | 0.56 | 2.31% | 23.05 | 25.10 | 137511 | 33207 | 9.99% |
| 2025-09-10 | 24.20 | 24.27 | 0.09 | 0.37% | 23.70 | 24.99 | 113997 | 27566 | 8.28% |
| 2025-09-09 | 26.16 | 24.18 | -2.05 | -7.82% | 23.40 | 26.48 | 167991 | 41869 | 12.20% |
| 2025-09-08 | 28.00 | 26.23 | -0.89 | -3.28% | 25.97 | 28.06 | 135511 | 36025 | 9.84% |
| 2025-09-05 | 26.64 | 27.12 | -1.39 | -4.88% | 24.36 | 27.50 | 245319 | 63927 | 17.81% |
| 2025-09-04 | 28.35 | 28.51 | 0.99 | 3.60% | 27.84 | 30.68 | 283572 | 82657 | 20.59% |
| 2025-09-03 | 27.90 | 27.52 | 0.67 | 2.50% | 27.30 | 29.90 | 213144 | 60986 | 15.48% |
| 2025-09-02 | 28.01 | 26.85 | -1.65 | -5.79% | 26.35 | 28.97 | 201562 | 55019 | 14.64% |
| 2025-09-01 | 29.89 | 28.50 | -2.38 | -7.71% | 28.12 | 30.90 | 234325 | 68736 | 17.02% |
| 2025-08-29 | 28.01 | 30.88 | 2.91 | 10.40% | 27.69 | 31.94 | 283047 | 85313 | 20.55% |
| 2025-08-28 | 29.49 | 27.97 | -1.60 | -5.41% | 26.60 | 29.88 | 263538 | 73520 | 19.14% |
| 2025-08-27 | 30.71 | 29.57 | -1.73 | -5.53% | 29.20 | 31.80 | 265518 | 80913 | 19.28% |
| 2025-08-26 | 27.75 | 31.30 | 2.55 | 8.87% | 27.50 | 32.80 | 324179 | 99488 | 23.54% |
| 2025-08-25 | 25.60 | 28.75 | 2.78 | 10.70% | 25.03 | 29.80 | 262659 | 71554 | 19.07% |
| 2025-08-22 | 23.66 | 25.97 | 1.85 | 7.67% | 23.32 | 26.89 | 263335 | 66124 | 19.12% |
| 2025-08-21 | 24.44 | 24.12 | -0.69 | -2.78% | 23.14 | 25.00 | 236496 | 57089 | 17.17% |
| 2025-08-20 | 23.10 | 24.81 | 1.72 | 7.45% | 21.80 | 26.08 | 351668 | 86532 | 25.54% |
| 2025-08-19 | 19.25 | 23.09 | 3.85 | 20.01% | 19.11 | 23.09 | 297639 | 64486 | 21.61% |
| 2025-08-18 | 19.70 | 19.24 | -0.81 | -4.04% | 19.11 | 19.90 | 165934 | 32090 | 12.05% |
| 2025-08-15 | 18.79 | 20.05 | 0.95 | 4.97% | 18.47 | 20.33 | 249000 | 48277 | 18.08% |
| 2025-08-14 | 17.37 | 19.10 | 1.87 | 10.85% | 17.25 | 20.30 | 310066 | 58806 | 22.52% |
| 2025-08-13 | 17.43 | 17.23 | -0.18 | -1.03% | 17.14 | 17.60 | 63507 | 10972 | 4.61% |
| 2025-08-12 | 17.59 | 17.41 | -0.17 | -0.97% | 17.29 | 17.90 | 74345 | 13068 | 5.40% |
| 2025-08-11 | 17.38 | 17.58 | 0.29 | 1.68% | 17.20 | 17.70 | 97564 | 17053 | 7.08% |
| 2025-08-08 | 17.08 | 17.29 | 0.14 | 0.82% | 16.80 | 17.75 | 118160 | 20418 | 8.58% |
| 2025-08-07 | 16.80 | 17.15 | 0.31 | 1.84% | 16.74 | 17.67 | 142806 | 24638 | 10.37% |
| 2025-08-06 | 17.20 | 16.84 | -0.49 | -2.83% | 16.71 | 17.59 | 139254 | 23668 | 10.11% |
| 2025-08-05 | 18.70 | 17.33 | -0.75 | -4.15% | 17.21 | 19.19 | 220885 | 39546 | 16.04% |
| 2025-08-04 | 17.07 | 18.08 | 0.85 | 4.93% | 16.71 | 18.23 | 138030 | 24316 | 10.02% |
| 2025-08-01 | 16.88 | 17.23 | 0.27 | 1.59% | 16.88 | 17.54 | 108600 | 18775 | 7.89% |
| 2025-07-31 | 16.68 | 16.96 | 0.28 | 1.68% | 16.64 | 17.55 | 132107 | 22653 | 9.59% |
| 2025-07-30 | 16.84 | 16.68 | -0.15 | -0.89% | 16.50 | 17.03 | 70675 | 11828 | 5.13% |
| 2025-07-29 | 17.08 | 16.83 | -0.16 | -0.94% | 16.51 | 17.11 | 93731 | 15685 | 6.81% |
| 2025-07-28 | 17.30 | 16.99 | -0.16 | -0.93% | 16.86 | 17.68 | 122342 | 20992 | 8.88% |
| 2025-07-25 | 17.41 | 17.15 | -0.44 | -2.50% | 17.10 | 18.09 | 156330 | 27335 | 11.35% |
| 2025-07-24 | 17.86 | 17.59 | 0.33 | 1.91% | 17.00 | 18.25 | 236584 | 41807 | 17.18% |
| 2025-07-23 | 16.33 | 17.26 | 0.93 | 5.70% | 16.00 | 17.44 | 165032 | 28002 | 11.98% |
| 2025-07-22 | 16.69 | 16.33 | -0.53 | -3.14% | 16.26 | 16.84 | 87253 | 14389 | 6.34% |
| 2025-07-21 | 16.40 | 16.86 | 0.47 | 2.87% | 16.09 | 17.20 | 120267 | 19958 | 8.73% |
| 2025-07-18 | 16.61 | 16.39 | -0.46 | -2.73% | 16.20 | 16.68 | 99606 | 16286 | 7.23% |
| 2025-07-17 | 15.98 | 16.85 | 0.67 | 4.14% | 15.85 | 17.15 | 176006 | 29334 | 12.78% |
| 2025-07-16 | 15.58 | 16.18 | 0.54 | 3.45% | 15.36 | 16.80 | 130774 | 21077 | 9.50% |
| 2025-07-15 | 15.31 | 15.64 | 0.24 | 1.56% | 14.98 | 15.65 | 43907 | 6744 | 3.19% |
| 2025-07-14 | 15.17 | 15.40 | 0.26 | 1.72% | 15.16 | 15.68 | 36982 | 5705 | 2.69% |
| 2025-07-11 | 15.13 | 15.14 | 0.01 | 0.07% | 15.01 | 15.27 | 27901 | 4231 | 2.03% |
| 2025-07-10 | 15.19 | 15.13 | -0.11 | -0.72% | 14.99 | 15.27 | 35535 | 5378 | 2.58% |
| 2025-07-09 | 14.99 | 15.24 | 0.25 | 1.67% | 14.88 | 15.49 | 63364 | 9641 | 4.60% |
| 2025-07-08 | 14.81 | 14.99 | 0.10 | 0.67% | 14.81 | 15.15 | 26255 | 3939 | 1.91% |
| 2025-07-07 | 14.86 | 14.89 | -0.04 | -0.27% | 14.79 | 15.10 | 27129 | 4043 | 1.97% |
| 2025-07-04 | 14.95 | 14.93 | 0.06 | 0.40% | 14.83 | 14.99 | 28253 | 4214 | 2.05% |
| 2025-07-03 | 14.80 | 14.87 | 0.13 | 0.88% | 14.66 | 14.90 | 24636 | 3650 | 1.79% |
| 2025-07-02 | 14.80 | 14.74 | -0.13 | -0.87% | 14.65 | 15.04 | 33599 | 4978 | 2.44% |
| 2025-07-01 | 14.73 | 14.87 | 0.15 | 1.02% | 14.59 | 14.94 | 31602 | 4669 | 2.29% |
| 2025-06-30 | 14.62 | 14.72 | 0.26 | 1.80% | 14.41 | 14.76 | 32327 | 4733 | 2.35% |
| 2025-06-27 | 14.45 | 14.46 | 0.05 | 0.35% | 14.38 | 14.54 | 16737 | 2419 | 1.22% |
| 2025-06-26 | 14.58 | 14.41 | -0.08 | -0.55% | 14.40 | 14.58 | 17684 | 2557 | 1.28% |
| 2025-06-25 | 14.49 | 14.49 | 0.05 | 0.35% | 14.28 | 14.58 | 21510 | 3099 | 1.56% |
| 2025-06-24 | 14.17 | 14.44 | 0.36 | 2.56% | 14.08 | 14.48 | 25974 | 3727 | 1.89% |
| 2025-06-23 | 13.60 | 14.08 | 0.31 | 2.25% | 13.60 | 14.14 | 23570 | 3284 | 1.71% |
| 2025-06-20 | 13.71 | 13.77 | 0.06 | 0.44% | 13.68 | 13.99 | 21974 | 3038 | 1.60% |
| 2025-06-19 | 14.02 | 13.71 | -0.36 | -2.56% | 13.61 | 14.14 | 27487 | 3799 | 2.00% |
| 2025-06-18 | 14.29 | 14.07 | -0.23 | -1.61% | 14.00 | 14.44 | 29989 | 4238 | 2.18% |
| 2025-06-17 | 14.19 | 14.30 | 0.15 | 1.06% | 14.19 | 14.84 | 58678 | 8519 | 4.26% |
| 2025-06-16 | 14.17 | 14.15 | -0.01 | -0.07% | 14.11 | 14.35 | 23973 | 3414 | 1.74% |
| 2025-06-13 | 14.36 | 14.16 | -0.26 | -1.80% | 14.07 | 14.65 | 24942 | 3561 | 1.81% |
| 2025-06-12 | 14.28 | 14.42 | 0.07 | 0.49% | 14.27 | 14.45 | 18013 | 2585 | 1.31% |
| 2025-06-11 | 14.28 | 14.35 | 0.07 | 0.49% | 14.26 | 14.50 | 22361 | 3215 | 1.62% |
| 2025-06-10 | 14.53 | 14.28 | -0.16 | -1.11% | 14.05 | 14.54 | 28210 | 4037 | 2.05% |
| 2025-06-09 | 14.31 | 14.44 | 0.19 | 1.33% | 14.20 | 14.48 | 23017 | 3318 | 1.67% |