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 | 27.27 | 28.59 | 2.24 | 8.50% | 27.20 | 28.95 | 396927 | 111967 | 10.17% |
| 2025-09-15 | 26.21 | 26.35 | 0.09 | 0.34% | 26.11 | 26.76 | 88758 | 23402 | 2.27% |
| 2025-09-12 | 26.77 | 26.26 | -0.54 | -2.01% | 26.23 | 27.08 | 127831 | 33933 | 3.27% |
| 2025-09-11 | 26.08 | 26.80 | 0.62 | 2.37% | 25.76 | 26.88 | 117669 | 31209 | 3.01% |
| 2025-09-10 | 26.41 | 26.18 | -0.40 | -1.50% | 26.05 | 26.83 | 106281 | 28037 | 2.72% |
| 2025-09-09 | 26.68 | 26.58 | -0.50 | -1.85% | 26.35 | 27.04 | 119170 | 31754 | 3.05% |
| 2025-09-08 | 26.20 | 27.08 | 0.69 | 2.61% | 26.10 | 27.18 | 151861 | 40683 | 3.89% |
| 2025-09-05 | 25.37 | 26.39 | 1.03 | 4.06% | 25.15 | 26.52 | 156600 | 40665 | 4.01% |
| 2025-09-04 | 26.55 | 25.36 | -1.48 | -5.51% | 24.81 | 27.18 | 214380 | 55921 | 5.49% |
| 2025-09-03 | 28.92 | 26.84 | -2.18 | -7.51% | 26.72 | 28.92 | 258281 | 71615 | 6.62% |
| 2025-09-02 | 27.83 | 29.02 | 1.36 | 4.92% | 26.47 | 29.93 | 445023 | 125479 | 11.40% |
| 2025-09-01 | 26.46 | 27.66 | 1.15 | 4.34% | 26.36 | 27.84 | 291652 | 80014 | 7.47% |
| 2025-08-29 | 26.78 | 26.51 | -0.27 | -1.01% | 26.30 | 26.79 | 145524 | 38591 | 3.73% |
| 2025-08-28 | 26.30 | 26.78 | 0.49 | 1.86% | 25.82 | 26.96 | 254642 | 67158 | 6.52% |
| 2025-08-27 | 27.30 | 26.29 | -0.87 | -3.20% | 26.26 | 27.48 | 204235 | 55027 | 5.23% |
| 2025-08-26 | 27.81 | 27.16 | -0.50 | -1.81% | 27.14 | 27.81 | 189715 | 52027 | 4.86% |
| 2025-08-25 | 27.20 | 27.66 | 0.59 | 2.18% | 26.88 | 27.85 | 232210 | 63783 | 5.95% |
| 2025-08-22 | 27.63 | 27.07 | -0.41 | -1.49% | 27.00 | 27.85 | 253177 | 69028 | 6.54% |
| 2025-08-21 | 28.65 | 27.48 | -1.14 | -3.98% | 27.34 | 28.67 | 290137 | 80676 | 7.50% |
| 2025-08-20 | 28.42 | 28.62 | -0.45 | -1.55% | 27.75 | 28.87 | 273858 | 77721 | 7.08% |
| 2025-08-19 | 30.00 | 29.07 | -1.91 | -6.17% | 28.31 | 30.55 | 425978 | 124613 | 11.01% |
| 2025-08-18 | 31.04 | 30.98 | 0.50 | 1.64% | 30.11 | 32.94 | 515363 | 160360 | 13.32% |
| 2025-08-15 | 30.00 | 30.48 | 0.66 | 2.21% | 30.00 | 31.50 | 489838 | 150604 | 12.66% |
| 2025-08-14 | 31.60 | 29.82 | -3.86 | -11.46% | 29.54 | 31.70 | 677196 | 205819 | 17.51% |
| 2025-08-13 | 31.00 | 33.68 | 4.18 | 14.17% | 30.01 | 35.29 | 1115740 | 358218 | 28.84% |
| 2025-08-12 | 26.11 | 29.50 | 4.92 | 20.02% | 26.11 | 29.50 | 760312 | 217394 | 19.65% |
| 2025-08-11 | 21.41 | 24.58 | 3.21 | 15.02% | 21.41 | 25.64 | 512548 | 123064 | 13.25% |
| 2025-08-08 | 21.35 | 21.37 | -0.04 | -0.19% | 21.25 | 21.59 | 110141 | 23596 | 2.85% |
| 2025-08-07 | 21.80 | 21.41 | -0.35 | -1.61% | 21.35 | 21.80 | 159114 | 34234 | 4.11% |
| 2025-08-06 | 20.66 | 21.76 | 1.11 | 5.38% | 20.60 | 21.85 | 261018 | 55720 | 6.75% |
| 2025-08-05 | 20.17 | 20.65 | 0.44 | 2.18% | 20.15 | 20.80 | 159369 | 32781 | 4.12% |
| 2025-08-04 | 20.00 | 20.21 | 0.14 | 0.70% | 19.79 | 20.24 | 87436 | 17569 | 2.26% |
| 2025-08-01 | 19.80 | 20.07 | 0.22 | 1.11% | 19.78 | 20.12 | 78362 | 15680 | 2.03% |
| 2025-07-31 | 20.42 | 19.85 | -0.57 | -2.79% | 19.78 | 20.48 | 125931 | 25233 | 3.26% |
| 2025-07-30 | 20.33 | 20.42 | 0.04 | 0.20% | 20.10 | 20.58 | 136770 | 27879 | 3.54% |
| 2025-07-29 | 20.14 | 20.38 | -0.17 | -0.83% | 19.95 | 20.43 | 172533 | 34849 | 4.46% |
| 2025-07-28 | 19.54 | 20.55 | 1.03 | 5.28% | 19.36 | 20.85 | 275086 | 55646 | 7.11% |
| 2025-07-25 | 19.58 | 19.52 | 0.07 | 0.36% | 19.39 | 19.74 | 92052 | 17996 | 2.38% |
| 2025-07-24 | 19.19 | 19.45 | 0.26 | 1.35% | 19.19 | 19.47 | 80383 | 15601 | 2.08% |
| 2025-07-23 | 19.43 | 19.19 | -0.15 | -0.78% | 19.14 | 19.56 | 83182 | 16099 | 2.15% |
| 2025-07-22 | 19.47 | 19.34 | -0.13 | -0.67% | 19.21 | 19.48 | 75449 | 14579 | 1.95% |
| 2025-07-21 | 19.38 | 19.47 | 0.13 | 0.67% | 19.33 | 19.61 | 90640 | 17648 | 2.34% |
| 2025-07-18 | 19.29 | 19.34 | 0.10 | 0.52% | 19.06 | 19.39 | 81744 | 15703 | 2.11% |
| 2025-07-17 | 19.27 | 19.24 | -0.06 | -0.31% | 19.13 | 19.33 | 61715 | 11857 | 1.60% |
| 2025-07-16 | 19.00 | 19.30 | 0.28 | 1.47% | 18.89 | 19.33 | 91535 | 17560 | 2.37% |
| 2025-07-15 | 19.26 | 19.02 | -0.29 | -1.50% | 18.71 | 19.39 | 124383 | 23629 | 3.22% |
| 2025-07-14 | 19.31 | 19.31 | 0.00 | 0.00% | 19.20 | 19.49 | 76274 | 14729 | 1.97% |
| 2025-07-11 | 19.33 | 19.31 | -0.02 | -0.10% | 19.19 | 19.43 | 101145 | 19544 | 2.61% |
| 2025-07-10 | 19.75 | 19.33 | -0.80 | -3.97% | 19.25 | 19.77 | 176628 | 34223 | 4.57% |
| 2025-07-09 | 20.00 | 20.13 | 0.14 | 0.70% | 20.00 | 20.59 | 160904 | 32692 | 4.16% |
| 2025-07-08 | 19.83 | 19.99 | 0.08 | 0.40% | 19.76 | 20.06 | 82431 | 16440 | 2.13% |
| 2025-07-07 | 19.80 | 19.91 | 0.04 | 0.20% | 19.69 | 19.96 | 80772 | 16022 | 2.09% |
| 2025-07-04 | 20.17 | 19.87 | -0.28 | -1.39% | 19.85 | 20.54 | 134406 | 27118 | 3.47% |
| 2025-07-03 | 19.99 | 20.15 | 0.16 | 0.80% | 19.94 | 20.17 | 79341 | 15929 | 2.05% |
| 2025-07-02 | 20.53 | 19.99 | -0.65 | -3.15% | 19.92 | 20.53 | 153203 | 30815 | 3.96% |
| 2025-07-01 | 20.41 | 20.64 | 0.09 | 0.44% | 19.88 | 20.64 | 170526 | 34595 | 4.41% |
| 2025-06-30 | 21.26 | 20.55 | -0.11 | -0.53% | 20.41 | 21.50 | 286110 | 59199 | 7.40% |
| 2025-06-27 | 19.70 | 20.66 | 0.96 | 4.87% | 19.70 | 21.17 | 377524 | 78191 | 9.76% |
| 2025-06-26 | 19.87 | 19.70 | -0.22 | -1.10% | 19.61 | 20.12 | 163739 | 32505 | 4.23% |
| 2025-06-25 | 19.95 | 19.92 | -0.08 | -0.40% | 19.54 | 20.04 | 197834 | 39165 | 5.11% |
| 2025-06-24 | 19.69 | 20.00 | 0.74 | 3.84% | 19.69 | 20.43 | 285285 | 57097 | 7.37% |
| 2025-06-23 | 18.94 | 19.26 | 0.16 | 0.84% | 18.92 | 19.27 | 80948 | 15500 | 2.09% |
| 2025-06-20 | 18.89 | 19.10 | 0.09 | 0.47% | 18.89 | 19.40 | 125833 | 24121 | 3.25% |
| 2025-06-19 | 19.24 | 19.01 | -0.42 | -2.16% | 18.97 | 19.69 | 117890 | 22711 | 3.05% |
| 2025-06-18 | 19.49 | 19.43 | -0.12 | -0.61% | 19.19 | 19.60 | 116885 | 22664 | 3.02% |
| 2025-06-17 | 19.61 | 19.55 | -0.15 | -0.76% | 19.40 | 19.70 | 90756 | 17732 | 2.35% |
| 2025-06-16 | 19.54 | 19.70 | 0.08 | 0.41% | 19.53 | 19.84 | 100337 | 19746 | 2.59% |
| 2025-06-13 | 20.38 | 19.62 | -0.72 | -3.54% | 19.50 | 20.48 | 193820 | 38381 | 5.01% |
| 2025-06-12 | 20.33 | 20.34 | -0.09 | -0.44% | 20.25 | 20.55 | 133577 | 27216 | 3.45% |
| 2025-06-11 | 20.35 | 20.43 | -0.01 | -0.05% | 20.34 | 20.87 | 152531 | 31312 | 3.94% |
| 2025-06-10 | 21.28 | 20.44 | -0.46 | -2.20% | 20.10 | 21.33 | 233611 | 48097 | 6.04% |
| 2025-06-09 | 20.40 | 20.90 | 0.31 | 1.51% | 20.32 | 20.99 | 232112 | 48135 | 6.00% |