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 | 28.37 | 27.99 | -0.34 | -1.20% | 27.44 | 29.00 | 33272 | 9366 | 4.03% |
| 2025-09-15 | 26.59 | 28.33 | 1.81 | 6.83% | 26.38 | 28.99 | 41748 | 11789 | 5.06% |
| 2025-09-12 | 27.39 | 26.52 | -0.85 | -3.11% | 26.39 | 27.50 | 23372 | 6280 | 2.83% |
| 2025-09-11 | 26.78 | 27.37 | 0.52 | 1.94% | 25.91 | 27.50 | 29268 | 7859 | 3.54% |
| 2025-09-10 | 26.44 | 26.85 | 0.41 | 1.55% | 26.22 | 27.84 | 27704 | 7437 | 3.35% |
| 2025-09-09 | 27.19 | 26.44 | -0.75 | -2.76% | 26.21 | 27.19 | 32020 | 8530 | 3.88% |
| 2025-09-08 | 27.70 | 27.19 | -0.84 | -3.00% | 26.71 | 28.39 | 34895 | 9526 | 4.23% |
| 2025-09-05 | 25.61 | 28.03 | 2.14 | 8.27% | 24.61 | 28.43 | 50883 | 13723 | 6.16% |
| 2025-09-04 | 26.24 | 25.89 | -0.61 | -2.30% | 24.96 | 26.24 | 47769 | 12277 | 5.78% |
| 2025-09-03 | 25.02 | 26.50 | 1.58 | 6.34% | 24.71 | 26.75 | 52865 | 13705 | 6.40% |
| 2025-09-02 | 24.85 | 24.92 | 0.08 | 0.32% | 24.00 | 25.35 | 31251 | 7732 | 3.78% |
| 2025-09-01 | 24.20 | 24.84 | 0.59 | 2.43% | 23.84 | 25.18 | 45138 | 11088 | 5.47% |
| 2025-08-29 | 23.00 | 24.25 | 1.41 | 6.17% | 23.00 | 25.16 | 50146 | 12078 | 6.07% |
| 2025-08-28 | 23.82 | 22.84 | -0.68 | -2.89% | 22.16 | 23.82 | 43479 | 10023 | 5.26% |
| 2025-08-27 | 24.60 | 23.52 | -1.07 | -4.35% | 23.31 | 24.84 | 46739 | 11133 | 5.66% |
| 2025-08-26 | 24.07 | 24.59 | 0.39 | 1.61% | 23.75 | 25.30 | 43896 | 10808 | 5.32% |
| 2025-08-25 | 24.73 | 24.20 | 0.25 | 1.04% | 22.74 | 24.73 | 57267 | 13482 | 6.93% |
| 2025-08-22 | 22.77 | 23.95 | 1.18 | 5.18% | 22.63 | 24.20 | 48449 | 11377 | 5.87% |
| 2025-08-21 | 23.26 | 22.77 | -0.49 | -2.11% | 22.66 | 23.42 | 32342 | 7453 | 3.92% |
| 2025-08-20 | 22.93 | 23.26 | 0.12 | 0.52% | 22.93 | 23.56 | 39790 | 9243 | 4.82% |
| 2025-08-19 | 23.01 | 23.14 | 0.13 | 0.56% | 22.66 | 23.49 | 57126 | 13204 | 6.92% |
| 2025-08-18 | 21.97 | 23.01 | 1.03 | 4.69% | 21.63 | 23.15 | 60664 | 13635 | 7.35% |
| 2025-08-15 | 21.38 | 21.98 | 0.74 | 3.48% | 20.98 | 22.23 | 44164 | 9574 | 5.35% |
| 2025-08-14 | 22.11 | 21.24 | -0.56 | -2.57% | 21.12 | 22.49 | 61142 | 13345 | 7.40% |
| 2025-08-13 | 21.50 | 21.80 | 0.49 | 2.30% | 20.93 | 21.97 | 65596 | 14096 | 7.94% |
| 2025-08-12 | 20.45 | 21.31 | 0.93 | 4.56% | 19.94 | 22.18 | 74175 | 15594 | 8.98% |
| 2025-08-11 | 19.48 | 20.38 | 0.99 | 5.11% | 19.22 | 20.60 | 50082 | 10099 | 6.06% |
| 2025-08-08 | 19.29 | 19.39 | 0.08 | 0.41% | 18.94 | 19.45 | 20344 | 3908 | 2.46% |
| 2025-08-07 | 19.55 | 19.31 | 0.00 | 0.00% | 18.94 | 19.56 | 36010 | 6926 | 4.36% |
| 2025-08-06 | 18.62 | 19.31 | 0.68 | 3.65% | 18.50 | 19.46 | 39793 | 7570 | 4.82% |
| 2025-08-05 | 18.15 | 18.63 | 0.48 | 2.64% | 18.15 | 18.85 | 31247 | 5784 | 3.78% |
| 2025-08-04 | 18.03 | 18.15 | 0.13 | 0.72% | 17.72 | 18.24 | 24493 | 4418 | 2.97% |
| 2025-08-01 | 17.59 | 18.02 | 0.42 | 2.39% | 17.50 | 18.07 | 25527 | 4552 | 3.09% |
| 2025-07-31 | 17.86 | 17.60 | -0.18 | -1.01% | 17.47 | 17.92 | 27430 | 4849 | 3.32% |
| 2025-07-30 | 17.85 | 17.78 | -0.07 | -0.39% | 17.61 | 18.13 | 26147 | 4656 | 3.17% |
| 2025-07-29 | 17.99 | 17.85 | -0.05 | -0.28% | 17.61 | 18.10 | 27461 | 4888 | 3.33% |
| 2025-07-28 | 18.06 | 17.90 | -0.16 | -0.89% | 17.85 | 18.20 | 19108 | 3432 | 2.31% |
| 2025-07-25 | 17.86 | 18.06 | 0.22 | 1.23% | 17.78 | 18.20 | 22935 | 4117 | 2.78% |
| 2025-07-24 | 17.81 | 17.84 | 0.03 | 0.17% | 17.60 | 18.25 | 27181 | 4875 | 3.29% |
| 2025-07-23 | 18.09 | 17.81 | -0.05 | -0.28% | 17.70 | 18.39 | 34122 | 6118 | 4.13% |
| 2025-07-22 | 17.65 | 17.86 | 0.18 | 1.02% | 17.50 | 17.99 | 38643 | 6856 | 4.68% |
| 2025-07-21 | 17.59 | 17.68 | 0.10 | 0.57% | 17.42 | 17.92 | 44277 | 7816 | 5.36% |
| 2025-07-18 | 17.15 | 17.58 | 0.63 | 3.72% | 17.00 | 17.65 | 50135 | 8668 | 6.06% |
| 2025-07-17 | 16.87 | 16.95 | 0.14 | 0.83% | 16.64 | 17.53 | 32208 | 5477 | 3.89% |
| 2025-07-16 | 16.63 | 16.81 | 0.25 | 1.51% | 16.44 | 16.86 | 23068 | 3854 | 2.79% |
| 2025-07-15 | 16.92 | 16.56 | -0.37 | -2.19% | 16.39 | 16.95 | 18427 | 3057 | 2.23% |
| 2025-07-14 | 16.70 | 16.93 | 0.24 | 1.44% | 16.60 | 16.96 | 19825 | 3339 | 2.40% |
| 2025-07-11 | 16.86 | 16.69 | -0.23 | -1.36% | 16.52 | 17.04 | 22385 | 3740 | 2.71% |
| 2025-07-10 | 16.70 | 16.92 | 0.22 | 1.32% | 16.54 | 16.97 | 23238 | 3898 | 2.81% |
| 2025-07-09 | 16.62 | 16.70 | 0.06 | 0.36% | 16.52 | 16.82 | 22068 | 3673 | 2.67% |
| 2025-07-08 | 16.37 | 16.64 | 0.11 | 0.67% | 16.37 | 16.66 | 26139 | 4323 | 3.16% |
| 2025-07-07 | 16.23 | 16.53 | 0.22 | 1.35% | 16.16 | 16.59 | 18845 | 3090 | 2.28% |
| 2025-07-04 | 16.59 | 16.31 | -0.28 | -1.69% | 16.24 | 16.60 | 21955 | 3592 | 2.65% |
| 2025-07-03 | 16.62 | 16.59 | -0.02 | -0.12% | 16.42 | 16.66 | 16343 | 2704 | 1.98% |
| 2025-07-02 | 16.65 | 16.61 | 0.04 | 0.24% | 16.40 | 16.69 | 20527 | 3394 | 2.48% |
| 2025-07-01 | 16.43 | 16.57 | 0.13 | 0.79% | 16.38 | 16.80 | 21927 | 3633 | 2.65% |
| 2025-06-30 | 16.10 | 16.44 | 0.37 | 2.30% | 16.05 | 16.45 | 20493 | 3351 | 2.48% |
| 2025-06-27 | 16.05 | 16.07 | 0.07 | 0.44% | 15.98 | 16.21 | 14794 | 2378 | 1.79% |
| 2025-06-26 | 16.19 | 16.00 | -0.14 | -0.87% | 15.97 | 16.28 | 15768 | 2543 | 1.91% |
| 2025-06-25 | 16.00 | 16.14 | 0.29 | 1.83% | 15.89 | 16.35 | 31551 | 5087 | 3.82% |
| 2025-06-24 | 15.50 | 15.85 | 0.43 | 2.79% | 15.42 | 15.97 | 21298 | 3362 | 2.58% |
| 2025-06-23 | 15.10 | 15.42 | 0.30 | 1.98% | 15.02 | 15.49 | 19358 | 2974 | 2.34% |
| 2025-06-20 | 15.29 | 15.12 | -0.18 | -1.18% | 15.11 | 15.50 | 17173 | 2620 | 2.08% |
| 2025-06-19 | 15.84 | 15.30 | -0.53 | -3.35% | 15.23 | 15.91 | 23098 | 3584 | 2.79% |
| 2025-06-18 | 16.00 | 15.83 | -0.21 | -1.31% | 15.66 | 16.13 | 20269 | 3213 | 2.45% |
| 2025-06-17 | 16.21 | 16.04 | -0.16 | -0.99% | 15.92 | 16.32 | 24376 | 3919 | 2.95% |
| 2025-06-16 | 16.04 | 16.20 | 0.06 | 0.37% | 16.04 | 16.48 | 25456 | 4139 | 3.08% |
| 2025-06-13 | 16.43 | 16.14 | -0.57 | -3.41% | 15.95 | 16.59 | 38040 | 6154 | 4.60% |
| 2025-06-12 | 16.51 | 16.91 | 0.40 | 2.42% | 16.26 | 17.20 | 57375 | 9690 | 6.94% |
| 2025-06-11 | 16.59 | 16.51 | 0.18 | 1.10% | 16.42 | 16.80 | 30884 | 5115 | 3.73% |
| 2025-06-10 | 16.68 | 16.33 | -0.40 | -2.39% | 16.08 | 16.72 | 35982 | 5908 | 4.35% |
| 2025-06-09 | 16.66 | 16.73 | 0.15 | 0.90% | 16.59 | 16.87 | 22414 | 3744 | 2.71% |