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 | 26.34 | 0.56 | 2.17% | 25.46 | 26.48 | 350862 | 91847 | 4.78% |
| 2025-09-15 | 26.07 | 25.78 | 0.11 | 0.43% | 25.71 | 26.20 | 240876 | 62393 | 3.28% |
| 2025-09-12 | 26.50 | 25.67 | -0.50 | -1.91% | 25.63 | 26.50 | 340498 | 88605 | 4.64% |
| 2025-09-11 | 25.27 | 26.17 | 0.77 | 3.03% | 25.03 | 26.26 | 350886 | 90496 | 4.78% |
| 2025-09-10 | 25.60 | 25.40 | -0.09 | -0.35% | 25.37 | 25.92 | 194359 | 49765 | 2.65% |
| 2025-09-09 | 26.00 | 25.49 | -0.47 | -1.81% | 25.34 | 26.16 | 250025 | 64350 | 3.40% |
| 2025-09-08 | 26.08 | 25.96 | 0.03 | 0.12% | 25.63 | 26.09 | 248603 | 64352 | 3.39% |
| 2025-09-05 | 25.85 | 25.93 | 0.32 | 1.25% | 24.71 | 25.98 | 333305 | 84723 | 4.54% |
| 2025-09-04 | 25.65 | 25.61 | 0.19 | 0.75% | 24.99 | 26.18 | 355356 | 91389 | 4.84% |
| 2025-09-03 | 27.00 | 25.42 | -1.54 | -5.71% | 25.30 | 27.20 | 426104 | 111379 | 5.80% |
| 2025-09-02 | 28.80 | 26.96 | -2.13 | -7.32% | 26.81 | 28.80 | 634140 | 174107 | 8.64% |
| 2025-09-01 | 28.56 | 29.09 | 0.79 | 2.79% | 28.29 | 29.20 | 645918 | 186099 | 8.80% |
| 2025-08-29 | 28.11 | 28.30 | 0.18 | 0.64% | 28.00 | 28.83 | 484558 | 137571 | 6.60% |
| 2025-08-28 | 27.82 | 28.12 | 0.12 | 0.43% | 26.85 | 28.13 | 572822 | 158322 | 7.80% |
| 2025-08-27 | 28.98 | 28.00 | -1.01 | -3.48% | 28.00 | 29.23 | 633823 | 181938 | 8.63% |
| 2025-08-26 | 29.40 | 29.01 | -0.60 | -2.03% | 28.55 | 30.26 | 661951 | 194274 | 9.01% |
| 2025-08-25 | 29.30 | 29.61 | 0.26 | 0.89% | 29.25 | 30.35 | 753369 | 223788 | 10.26% |
| 2025-08-22 | 28.74 | 29.35 | -0.34 | -1.15% | 28.71 | 29.86 | 768879 | 224874 | 10.47% |
| 2025-08-21 | 30.57 | 29.69 | 0.32 | 1.09% | 29.51 | 31.50 | 1123074 | 344247 | 15.29% |
| 2025-08-20 | 29.71 | 29.37 | -0.89 | -2.94% | 28.70 | 29.85 | 718429 | 210396 | 9.78% |
| 2025-08-19 | 28.80 | 30.26 | 1.24 | 4.27% | 28.69 | 31.28 | 1155637 | 345573 | 15.74% |
| 2025-08-18 | 29.01 | 29.02 | -0.19 | -0.65% | 28.42 | 29.61 | 884051 | 256353 | 12.04% |
| 2025-08-15 | 28.16 | 29.21 | 0.52 | 1.81% | 27.51 | 30.00 | 1074228 | 309686 | 14.63% |
| 2025-08-14 | 27.39 | 28.69 | 1.21 | 4.40% | 27.25 | 29.99 | 1296571 | 377376 | 17.66% |
| 2025-08-13 | 28.00 | 27.48 | -0.57 | -2.03% | 27.36 | 28.00 | 622739 | 171668 | 8.48% |
| 2025-08-12 | 26.68 | 28.05 | 1.26 | 4.70% | 26.51 | 28.11 | 804137 | 220693 | 10.95% |
| 2025-08-11 | 26.40 | 26.79 | 0.12 | 0.45% | 26.02 | 26.97 | 469392 | 124887 | 6.39% |
| 2025-08-08 | 25.90 | 26.67 | 0.78 | 3.01% | 25.63 | 27.20 | 656534 | 174310 | 8.94% |
| 2025-08-07 | 26.19 | 25.89 | -0.28 | -1.07% | 25.82 | 26.24 | 290171 | 75368 | 3.95% |
| 2025-08-06 | 26.01 | 26.17 | -0.02 | -0.08% | 25.90 | 26.36 | 293815 | 76870 | 4.00% |
| 2025-08-05 | 26.01 | 26.19 | 0.11 | 0.42% | 25.90 | 26.25 | 276560 | 72210 | 3.77% |
| 2025-08-04 | 25.62 | 26.08 | 0.10 | 0.38% | 25.61 | 26.14 | 232162 | 60236 | 3.16% |
| 2025-08-01 | 26.75 | 25.98 | -0.91 | -3.38% | 25.70 | 26.89 | 471424 | 123161 | 6.42% |
| 2025-07-31 | 27.11 | 26.89 | -0.53 | -1.93% | 26.60 | 27.70 | 423196 | 115073 | 5.76% |
| 2025-07-30 | 28.88 | 27.42 | -1.82 | -6.22% | 27.09 | 28.88 | 679775 | 190257 | 9.26% |
| 2025-07-29 | 28.56 | 29.24 | 0.49 | 1.70% | 27.70 | 29.38 | 779284 | 222537 | 10.61% |
| 2025-07-28 | 27.79 | 28.75 | 0.97 | 3.49% | 27.70 | 28.84 | 716372 | 204035 | 9.76% |
| 2025-07-25 | 28.30 | 27.78 | -0.55 | -1.94% | 27.58 | 28.36 | 462010 | 128844 | 6.29% |
| 2025-07-24 | 27.27 | 28.33 | 0.96 | 3.51% | 27.16 | 28.33 | 614606 | 171320 | 8.37% |
| 2025-07-23 | 27.69 | 27.37 | -0.43 | -1.55% | 27.00 | 27.99 | 448934 | 123337 | 6.11% |
| 2025-07-22 | 27.72 | 27.80 | -0.11 | -0.39% | 27.69 | 28.15 | 401896 | 111958 | 5.47% |
| 2025-07-21 | 28.02 | 27.91 | -0.54 | -1.90% | 27.77 | 28.40 | 522359 | 145989 | 7.11% |
| 2025-07-18 | 28.50 | 28.45 | -0.17 | -0.59% | 28.10 | 29.13 | 610949 | 174553 | 8.32% |
| 2025-07-17 | 28.40 | 28.62 | 0.41 | 1.45% | 28.39 | 29.19 | 676548 | 194352 | 9.21% |
| 2025-07-16 | 28.00 | 28.21 | 0.00 | 0.00% | 27.61 | 28.36 | 465070 | 130581 | 6.33% |
| 2025-07-15 | 28.83 | 28.21 | -0.35 | -1.23% | 27.93 | 28.88 | 566691 | 160596 | 7.72% |
| 2025-07-14 | 29.10 | 28.56 | -0.95 | -3.22% | 28.00 | 29.11 | 694730 | 197021 | 9.46% |
| 2025-07-11 | 28.99 | 29.51 | 0.32 | 1.10% | 28.99 | 30.35 | 882350 | 262008 | 12.02% |
| 2025-07-10 | 30.01 | 29.19 | -1.20 | -3.95% | 29.00 | 31.10 | 1114558 | 336400 | 15.18% |
| 2025-07-09 | 30.93 | 30.39 | -0.64 | -2.06% | 29.94 | 31.24 | 811483 | 248697 | 11.05% |
| 2025-07-08 | 30.68 | 31.03 | -0.03 | -0.10% | 30.03 | 31.52 | 974275 | 301064 | 13.27% |
| 2025-07-07 | 30.00 | 31.06 | 1.29 | 4.33% | 29.88 | 31.98 | 1254428 | 387760 | 17.08% |
| 2025-07-04 | 29.05 | 29.77 | 0.90 | 3.12% | 28.33 | 30.39 | 1259587 | 372677 | 17.15% |
| 2025-07-03 | 28.61 | 28.87 | 0.00 | 0.00% | 28.45 | 29.10 | 775052 | 222840 | 10.55% |
| 2025-07-02 | 30.10 | 28.87 | -1.87 | -6.08% | 28.79 | 30.34 | 1195842 | 351140 | 16.28% |
| 2025-07-01 | 33.58 | 30.74 | -2.71 | -8.10% | 30.73 | 33.58 | 1342388 | 422777 | 18.28% |
| 2025-06-30 | 32.50 | 33.45 | 1.06 | 3.27% | 32.16 | 34.00 | 1417509 | 472685 | 19.30% |
| 2025-06-27 | 32.60 | 32.39 | -0.81 | -2.44% | 31.93 | 34.69 | 1734580 | 577473 | 23.62% |
| 2025-06-26 | 31.46 | 33.20 | 1.38 | 4.34% | 30.91 | 35.97 | 2066363 | 686631 | 28.14% |
| 2025-06-25 | 29.71 | 31.82 | 1.52 | 5.02% | 29.52 | 33.61 | 2024752 | 640897 | 27.57% |
| 2025-06-24 | 30.99 | 30.30 | -1.60 | -5.02% | 29.95 | 31.88 | 1857224 | 570507 | 25.29% |
| 2025-06-23 | 28.21 | 31.90 | 3.68 | 13.04% | 28.02 | 32.66 | 2042051 | 628883 | 27.81% |
| 2025-06-20 | 28.01 | 28.22 | 0.32 | 1.15% | 26.33 | 29.49 | 1530598 | 426477 | 20.84% |
| 2025-06-19 | 30.40 | 27.90 | -1.87 | -6.28% | 27.78 | 30.55 | 1593801 | 460296 | 21.70% |
| 2025-06-18 | 30.20 | 29.77 | -1.93 | -6.09% | 29.46 | 31.80 | 2116359 | 644257 | 28.82% |
| 2025-06-17 | 27.30 | 31.70 | 4.41 | 16.16% | 26.40 | 32.75 | 2460332 | 741478 | 33.50% |
| 2025-06-16 | 23.81 | 27.29 | 3.63 | 15.34% | 23.81 | 28.00 | 1776491 | 456802 | 24.19% |
| 2025-06-13 | 23.95 | 23.66 | 0.22 | 0.94% | 23.36 | 24.35 | 1115104 | 265959 | 15.19% |
| 2025-06-12 | 23.36 | 23.44 | -0.21 | -0.89% | 23.14 | 24.05 | 712418 | 168519 | 9.70% |
| 2025-06-11 | 23.57 | 23.65 | -0.04 | -0.17% | 22.69 | 24.15 | 996286 | 234985 | 13.57% |
| 2025-06-10 | 23.90 | 23.69 | -0.49 | -2.03% | 23.47 | 24.67 | 964038 | 231906 | 13.13% |
| 2025-06-09 | 24.26 | 24.18 | 0.55 | 2.33% | 23.51 | 24.44 | 787216 | 189029 | 10.72% |