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 | 25.79 | 25.27 | -0.63 | -2.43% | 24.51 | 25.88 | 76532 | 19100 | 6.76% |
| 2025-09-15 | 27.02 | 25.90 | -1.28 | -4.71% | 25.21 | 27.18 | 95706 | 24800 | 8.46% |
| 2025-09-12 | 25.86 | 27.18 | 1.43 | 5.55% | 25.52 | 27.57 | 102912 | 27507 | 9.09% |
| 2025-09-11 | 26.79 | 25.75 | -1.04 | -3.88% | 25.29 | 26.79 | 88731 | 22785 | 7.84% |
| 2025-09-10 | 27.12 | 26.79 | -0.53 | -1.94% | 26.30 | 27.60 | 73783 | 19823 | 6.52% |
| 2025-09-09 | 26.52 | 27.32 | 0.61 | 2.28% | 26.20 | 27.43 | 99581 | 26650 | 8.80% |
| 2025-09-08 | 25.57 | 26.71 | 0.90 | 3.49% | 25.19 | 26.80 | 121029 | 31661 | 10.70% |
| 2025-09-05 | 22.95 | 25.81 | 3.18 | 14.05% | 22.93 | 26.15 | 129798 | 31946 | 11.47% |
| 2025-09-04 | 23.29 | 22.63 | -0.77 | -3.29% | 22.22 | 23.80 | 52272 | 12031 | 4.62% |
| 2025-09-03 | 23.75 | 23.40 | -0.56 | -2.34% | 23.20 | 24.70 | 64048 | 15209 | 5.66% |
| 2025-09-02 | 23.26 | 23.96 | 0.38 | 1.61% | 22.98 | 24.01 | 79518 | 18703 | 7.03% |
| 2025-09-01 | 22.18 | 23.58 | 1.37 | 6.17% | 22.18 | 23.76 | 90886 | 21271 | 8.03% |
| 2025-08-29 | 22.81 | 22.21 | -0.69 | -3.01% | 22.16 | 22.98 | 36135 | 8110 | 3.19% |
| 2025-08-28 | 22.49 | 22.90 | 0.40 | 1.78% | 21.75 | 23.45 | 70023 | 15853 | 6.19% |
| 2025-08-27 | 22.73 | 22.50 | -0.19 | -0.84% | 22.28 | 23.49 | 82398 | 18908 | 7.28% |
| 2025-08-26 | 21.70 | 22.69 | 0.98 | 4.51% | 21.61 | 23.66 | 86448 | 19634 | 7.64% |
| 2025-08-25 | 21.40 | 21.71 | 0.50 | 2.36% | 21.38 | 22.32 | 50607 | 11036 | 4.47% |
| 2025-08-22 | 21.23 | 21.21 | 0.01 | 0.05% | 21.06 | 21.35 | 20108 | 4257 | 1.78% |
| 2025-08-21 | 21.28 | 21.20 | -0.08 | -0.38% | 21.11 | 21.48 | 19518 | 4152 | 1.72% |
| 2025-08-20 | 21.32 | 21.28 | -0.13 | -0.61% | 21.10 | 21.45 | 19257 | 4095 | 1.70% |
| 2025-08-19 | 21.23 | 21.41 | 0.11 | 0.52% | 21.18 | 21.64 | 29464 | 6318 | 2.60% |
| 2025-08-18 | 21.40 | 21.30 | 0.01 | 0.05% | 21.18 | 21.53 | 20669 | 4401 | 1.83% |
| 2025-08-15 | 20.56 | 21.29 | 0.61 | 2.95% | 20.56 | 21.44 | 32347 | 6879 | 2.86% |
| 2025-08-14 | 21.46 | 20.68 | -0.66 | -3.09% | 20.63 | 21.46 | 27657 | 5796 | 2.44% |
| 2025-08-13 | 21.25 | 21.34 | 0.11 | 0.52% | 21.10 | 21.35 | 19018 | 4035 | 1.68% |
| 2025-08-12 | 21.69 | 21.23 | -0.18 | -0.84% | 21.18 | 21.69 | 15368 | 3274 | 1.36% |
| 2025-08-11 | 21.31 | 21.41 | 0.20 | 0.94% | 21.18 | 21.46 | 20887 | 4464 | 1.85% |
| 2025-08-08 | 21.14 | 21.21 | 0.09 | 0.43% | 20.90 | 21.35 | 15947 | 3381 | 1.41% |
| 2025-08-07 | 21.35 | 21.12 | -0.23 | -1.08% | 21.00 | 21.42 | 24218 | 5128 | 2.14% |
| 2025-08-06 | 21.23 | 21.35 | 0.00 | 0.00% | 21.15 | 21.57 | 24382 | 5203 | 2.15% |
| 2025-08-05 | 21.55 | 21.35 | 0.24 | 1.14% | 20.96 | 21.58 | 34016 | 7237 | 3.01% |
| 2025-08-04 | 20.93 | 21.11 | 0.18 | 0.86% | 20.70 | 21.11 | 20246 | 4248 | 1.79% |
| 2025-08-01 | 20.63 | 20.93 | 0.40 | 1.95% | 20.53 | 21.00 | 22813 | 4765 | 2.02% |
| 2025-07-31 | 21.09 | 20.53 | -0.35 | -1.68% | 20.46 | 21.10 | 15523 | 3216 | 1.37% |
| 2025-07-30 | 21.11 | 20.88 | -0.18 | -0.85% | 20.72 | 21.15 | 13258 | 2772 | 1.17% |
| 2025-07-29 | 21.08 | 21.06 | -0.05 | -0.24% | 20.80 | 21.17 | 16456 | 3456 | 1.45% |
| 2025-07-28 | 21.07 | 21.11 | 0.21 | 1.00% | 20.85 | 21.23 | 22328 | 4701 | 1.97% |
| 2025-07-25 | 20.93 | 20.90 | -0.01 | -0.05% | 20.77 | 21.00 | 12845 | 2684 | 1.14% |
| 2025-07-24 | 20.80 | 20.91 | 0.10 | 0.48% | 20.70 | 20.94 | 18192 | 3792 | 1.61% |
| 2025-07-23 | 21.14 | 20.81 | -0.21 | -1.00% | 20.65 | 21.14 | 21192 | 4421 | 1.87% |
| 2025-07-22 | 20.91 | 21.02 | 0.13 | 0.62% | 20.80 | 21.18 | 21974 | 4617 | 1.94% |
| 2025-07-21 | 20.65 | 20.89 | 0.32 | 1.56% | 20.57 | 21.04 | 22299 | 4660 | 1.97% |
| 2025-07-18 | 20.35 | 20.57 | 0.18 | 0.88% | 20.31 | 20.62 | 16561 | 3389 | 1.46% |
| 2025-07-17 | 20.35 | 20.39 | 0.04 | 0.20% | 20.20 | 20.47 | 13250 | 2695 | 1.17% |
| 2025-07-16 | 20.35 | 20.35 | -0.14 | -0.68% | 20.23 | 20.53 | 15064 | 3063 | 1.33% |
| 2025-07-15 | 20.66 | 20.49 | -0.16 | -0.77% | 20.20 | 20.75 | 16426 | 3357 | 1.45% |
| 2025-07-14 | 20.67 | 20.65 | 0.13 | 0.63% | 20.42 | 20.73 | 13964 | 2878 | 1.23% |
| 2025-07-11 | 20.57 | 20.52 | -0.11 | -0.53% | 20.12 | 20.66 | 25071 | 5117 | 2.22% |
| 2025-07-10 | 20.68 | 20.63 | -0.04 | -0.19% | 20.55 | 20.94 | 20635 | 4265 | 1.82% |
| 2025-07-09 | 20.68 | 20.67 | -0.21 | -1.01% | 20.52 | 21.00 | 30914 | 6400 | 2.73% |
| 2025-07-08 | 20.17 | 20.88 | 0.59 | 2.91% | 20.10 | 20.89 | 43504 | 8981 | 3.84% |
| 2025-07-07 | 19.84 | 20.29 | 0.47 | 2.37% | 19.83 | 20.38 | 24630 | 4967 | 2.18% |
| 2025-07-04 | 20.00 | 19.82 | -0.24 | -1.20% | 19.78 | 20.14 | 13203 | 2631 | 1.17% |
| 2025-07-03 | 20.20 | 20.06 | -0.03 | -0.15% | 19.85 | 20.45 | 15063 | 3020 | 1.33% |
| 2025-07-02 | 19.85 | 20.09 | 0.24 | 1.21% | 19.65 | 20.16 | 19813 | 3955 | 1.75% |
| 2025-07-01 | 19.85 | 19.85 | 0.00 | 0.00% | 19.64 | 19.99 | 13951 | 2762 | 1.23% |
| 2025-06-30 | 19.79 | 19.85 | 0.09 | 0.46% | 19.66 | 19.99 | 14915 | 2954 | 1.32% |
| 2025-06-27 | 19.89 | 19.76 | -0.04 | -0.20% | 19.60 | 20.09 | 22725 | 4495 | 2.01% |
| 2025-06-26 | 20.00 | 19.80 | 0.06 | 0.30% | 19.75 | 20.40 | 36296 | 7266 | 3.21% |
| 2025-06-25 | 19.55 | 19.74 | 0.19 | 0.97% | 19.37 | 19.78 | 18849 | 3695 | 1.67% |
| 2025-06-24 | 19.49 | 19.55 | 0.28 | 1.45% | 19.20 | 19.64 | 21867 | 4258 | 1.93% |
| 2025-06-23 | 18.40 | 19.27 | 0.70 | 3.77% | 18.40 | 19.33 | 14660 | 2777 | 1.30% |
| 2025-06-20 | 18.67 | 18.57 | -0.01 | -0.05% | 18.55 | 19.19 | 14224 | 2680 | 1.26% |
| 2025-06-19 | 19.02 | 18.58 | -0.44 | -2.31% | 18.49 | 19.14 | 12069 | 2264 | 1.07% |
| 2025-06-18 | 19.36 | 19.32 | -0.04 | -0.21% | 19.02 | 19.45 | 9019 | 1734 | 0.80% |
| 2025-06-17 | 19.35 | 19.36 | -0.04 | -0.21% | 18.82 | 19.51 | 13946 | 2685 | 1.23% |
| 2025-06-16 | 19.11 | 19.40 | 0.29 | 1.52% | 19.08 | 19.46 | 9161 | 1774 | 0.81% |
| 2025-06-13 | 19.71 | 19.11 | -0.54 | -2.75% | 19.11 | 19.71 | 14835 | 2869 | 1.31% |
| 2025-06-12 | 19.61 | 19.65 | -0.04 | -0.20% | 19.50 | 19.72 | 8376 | 1641 | 0.74% |
| 2025-06-11 | 19.60 | 19.69 | 0.07 | 0.36% | 19.60 | 19.84 | 10054 | 1980 | 0.89% |
| 2025-06-10 | 19.67 | 19.62 | 0.01 | 0.05% | 19.50 | 20.37 | 23769 | 4726 | 2.10% |
| 2025-06-09 | 19.30 | 19.61 | 0.31 | 1.61% | 19.10 | 19.67 | 13721 | 2677 | 1.21% |