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 | 26.27 | 26.20 | -0.03 | -0.11% | 25.45 | 26.65 | 171615 | 44688 | 5.43% |
| 2025-09-15 | 26.00 | 26.23 | 0.14 | 0.54% | 25.86 | 26.85 | 180765 | 47609 | 5.72% |
| 2025-09-12 | 24.96 | 26.09 | 1.37 | 5.54% | 24.60 | 27.20 | 320662 | 83842 | 10.14% |
| 2025-09-11 | 22.80 | 24.72 | 1.82 | 7.95% | 22.60 | 24.90 | 227634 | 54748 | 7.20% |
| 2025-09-10 | 22.68 | 22.90 | 0.25 | 1.10% | 22.56 | 23.30 | 120502 | 27642 | 3.81% |
| 2025-09-09 | 23.31 | 22.65 | -0.75 | -3.21% | 22.38 | 23.39 | 140711 | 32144 | 4.45% |
| 2025-09-08 | 23.52 | 23.40 | 0.02 | 0.09% | 23.00 | 23.85 | 123178 | 28844 | 3.90% |
| 2025-09-05 | 22.69 | 23.38 | 0.89 | 3.96% | 22.25 | 23.54 | 173162 | 39689 | 5.48% |
| 2025-09-04 | 24.08 | 22.49 | -1.46 | -6.10% | 21.95 | 24.50 | 258187 | 59452 | 8.17% |
| 2025-09-03 | 23.96 | 23.95 | 0.35 | 1.48% | 23.48 | 24.36 | 171278 | 41032 | 5.42% |
| 2025-09-02 | 25.68 | 23.60 | -1.89 | -7.41% | 23.36 | 25.98 | 266887 | 64408 | 8.44% |
| 2025-09-01 | 25.49 | 25.49 | 0.20 | 0.79% | 24.60 | 25.70 | 180818 | 45509 | 5.72% |
| 2025-08-29 | 25.07 | 25.29 | -0.19 | -0.75% | 24.84 | 25.49 | 174957 | 43935 | 5.53% |
| 2025-08-28 | 24.70 | 25.48 | 0.68 | 2.74% | 24.00 | 25.54 | 262684 | 65414 | 8.31% |
| 2025-08-27 | 26.31 | 24.80 | -1.01 | -3.91% | 24.67 | 27.27 | 366024 | 95046 | 11.58% |
| 2025-08-26 | 25.49 | 25.81 | 0.48 | 1.89% | 25.37 | 26.87 | 369532 | 96645 | 11.68% |
| 2025-08-25 | 25.13 | 25.33 | -0.16 | -0.63% | 23.90 | 25.66 | 315625 | 78176 | 9.97% |
| 2025-08-22 | 25.80 | 25.49 | 0.19 | 0.75% | 25.40 | 26.93 | 276448 | 71797 | 8.74% |
| 2025-08-21 | 25.61 | 25.30 | -1.10 | -4.17% | 24.76 | 25.97 | 325595 | 82303 | 10.29% |
| 2025-08-20 | 23.50 | 26.40 | 3.10 | 13.30% | 23.12 | 26.55 | 489910 | 122410 | 15.48% |
| 2025-08-19 | 23.86 | 23.30 | -0.72 | -3.00% | 23.00 | 24.18 | 289132 | 68238 | 9.14% |
| 2025-08-18 | 23.32 | 24.02 | 2.17 | 9.93% | 22.60 | 25.00 | 446570 | 106268 | 14.11% |
| 2025-08-15 | 21.38 | 21.85 | 0.65 | 3.07% | 21.07 | 21.99 | 234937 | 50679 | 7.42% |
| 2025-08-14 | 21.68 | 21.20 | -0.59 | -2.71% | 21.10 | 22.07 | 268499 | 58010 | 8.49% |
| 2025-08-13 | 21.38 | 21.79 | 0.79 | 3.76% | 20.81 | 22.00 | 330243 | 71310 | 10.44% |
| 2025-08-12 | 18.80 | 21.00 | 2.16 | 11.46% | 18.76 | 21.45 | 368437 | 74384 | 11.64% |
| 2025-08-11 | 18.78 | 18.84 | 0.13 | 0.69% | 18.70 | 19.17 | 79363 | 14997 | 2.51% |
| 2025-08-08 | 18.85 | 18.71 | -0.24 | -1.27% | 18.51 | 19.15 | 96010 | 18019 | 3.03% |
| 2025-08-07 | 18.67 | 18.95 | 0.17 | 0.91% | 18.60 | 19.58 | 151287 | 28952 | 4.78% |
| 2025-08-06 | 18.42 | 18.78 | 0.33 | 1.79% | 18.36 | 19.00 | 119688 | 22349 | 3.78% |
| 2025-08-05 | 18.22 | 18.45 | 0.23 | 1.26% | 18.14 | 18.62 | 83256 | 15281 | 2.63% |
| 2025-08-04 | 17.86 | 18.22 | 0.20 | 1.11% | 17.82 | 18.36 | 85094 | 15400 | 2.69% |
| 2025-08-01 | 18.40 | 18.02 | -0.33 | -1.80% | 17.91 | 18.49 | 100294 | 18178 | 3.17% |
| 2025-07-31 | 18.42 | 18.35 | -0.09 | -0.49% | 18.22 | 19.02 | 138038 | 25729 | 4.36% |
| 2025-07-30 | 18.80 | 18.44 | -0.16 | -0.86% | 18.28 | 19.05 | 158885 | 29566 | 5.02% |
| 2025-07-29 | 18.08 | 18.60 | 0.49 | 2.71% | 17.96 | 18.82 | 171029 | 31466 | 5.41% |
| 2025-07-28 | 17.15 | 18.11 | 1.03 | 6.03% | 17.13 | 18.42 | 233481 | 41757 | 7.38% |
| 2025-07-25 | 17.15 | 17.08 | -0.07 | -0.41% | 17.00 | 17.25 | 51827 | 8866 | 1.64% |
| 2025-07-24 | 17.00 | 17.15 | 0.20 | 1.18% | 16.94 | 17.27 | 64740 | 11048 | 2.05% |
| 2025-07-23 | 17.11 | 16.95 | -0.18 | -1.05% | 16.88 | 17.18 | 70883 | 12047 | 2.24% |
| 2025-07-22 | 16.97 | 17.13 | 0.19 | 1.12% | 16.74 | 17.24 | 92479 | 15806 | 2.92% |
| 2025-07-21 | 17.00 | 16.94 | -0.04 | -0.24% | 16.76 | 17.04 | 67613 | 11417 | 2.14% |
| 2025-07-18 | 17.16 | 16.98 | -0.21 | -1.22% | 16.84 | 17.27 | 97408 | 16548 | 3.08% |
| 2025-07-17 | 16.63 | 17.19 | 0.60 | 3.62% | 16.50 | 17.20 | 115942 | 19735 | 3.66% |
| 2025-07-16 | 16.57 | 16.59 | 0.03 | 0.18% | 16.47 | 16.80 | 64719 | 10746 | 2.05% |
| 2025-07-15 | 16.59 | 16.56 | -0.16 | -0.96% | 16.35 | 16.87 | 84640 | 14023 | 2.67% |
| 2025-07-14 | 16.30 | 16.72 | 0.43 | 2.64% | 16.29 | 17.23 | 159558 | 26925 | 5.04% |
| 2025-07-11 | 16.26 | 16.29 | -0.04 | -0.24% | 16.03 | 16.50 | 60271 | 9796 | 1.90% |
| 2025-07-10 | 16.52 | 16.33 | -0.20 | -1.21% | 16.11 | 16.77 | 73677 | 12049 | 2.33% |
| 2025-07-09 | 16.48 | 16.53 | 0.07 | 0.43% | 16.35 | 16.70 | 102618 | 16944 | 3.24% |
| 2025-07-08 | 15.59 | 16.46 | 0.92 | 5.92% | 15.45 | 16.70 | 174478 | 28442 | 5.51% |
| 2025-07-07 | 15.47 | 15.54 | 0.09 | 0.58% | 15.40 | 15.96 | 60525 | 9484 | 1.91% |
| 2025-07-04 | 15.93 | 15.45 | -0.86 | -5.27% | 15.41 | 16.03 | 155746 | 24385 | 4.92% |
| 2025-07-03 | 16.11 | 16.31 | 0.20 | 1.24% | 16.03 | 16.46 | 59258 | 9603 | 1.87% |
| 2025-07-02 | 16.53 | 16.11 | -0.40 | -2.42% | 15.99 | 16.53 | 59498 | 9634 | 1.88% |
| 2025-07-01 | 16.47 | 16.51 | 0.01 | 0.06% | 16.22 | 16.62 | 56223 | 9242 | 1.78% |
| 2025-06-30 | 16.27 | 16.50 | 0.34 | 2.10% | 16.14 | 16.55 | 85933 | 14049 | 2.72% |
| 2025-06-27 | 16.15 | 16.16 | 0.11 | 0.69% | 16.06 | 16.45 | 56260 | 9129 | 1.78% |
| 2025-06-26 | 16.31 | 16.05 | -0.29 | -1.77% | 16.01 | 16.45 | 68521 | 11121 | 2.17% |
| 2025-06-25 | 16.13 | 16.35 | 0.14 | 0.86% | 16.01 | 16.45 | 87510 | 14234 | 2.77% |
| 2025-06-24 | 15.35 | 16.21 | 0.92 | 6.02% | 15.31 | 16.23 | 115921 | 18475 | 3.66% |
| 2025-06-23 | 14.96 | 15.29 | 0.22 | 1.46% | 14.90 | 15.34 | 31441 | 4767 | 0.99% |
| 2025-06-20 | 15.24 | 15.07 | 0.01 | 0.07% | 14.95 | 15.35 | 35432 | 5358 | 1.12% |
| 2025-06-19 | 15.50 | 15.06 | -0.39 | -2.52% | 14.99 | 15.86 | 59856 | 9209 | 1.89% |
| 2025-06-18 | 15.58 | 15.45 | -0.20 | -1.28% | 15.40 | 15.66 | 42780 | 6628 | 1.35% |
| 2025-06-17 | 15.30 | 15.65 | 0.31 | 2.02% | 15.30 | 15.84 | 59133 | 9236 | 1.87% |
| 2025-06-16 | 15.40 | 15.34 | -0.06 | -0.39% | 15.30 | 15.52 | 46448 | 7147 | 1.47% |
| 2025-06-13 | 15.90 | 15.40 | -0.60 | -3.75% | 15.36 | 15.99 | 66846 | 10408 | 2.11% |
| 2025-06-12 | 15.83 | 16.00 | 0.17 | 1.07% | 15.65 | 16.09 | 49999 | 7964 | 1.58% |
| 2025-06-11 | 16.06 | 15.83 | -0.23 | -1.43% | 15.78 | 16.22 | 84919 | 13548 | 2.68% |
| 2025-06-10 | 16.38 | 16.06 | -0.39 | -2.37% | 15.78 | 16.49 | 79953 | 12883 | 2.53% |
| 2025-06-09 | 15.83 | 16.45 | 0.58 | 3.65% | 15.83 | 16.56 | 109924 | 17977 | 3.47% |