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 | 25.88 | 28.14 | 2.30 | 8.90% | 25.51 | 28.88 | 270605 | 74115 | 17.32% |
| 2025-09-15 | 26.30 | 25.84 | -0.52 | -1.97% | 25.68 | 26.59 | 100828 | 26292 | 6.45% |
| 2025-09-12 | 26.56 | 26.36 | -0.20 | -0.75% | 25.54 | 26.80 | 162524 | 42531 | 10.40% |
| 2025-09-11 | 25.99 | 26.56 | 0.06 | 0.23% | 25.00 | 26.94 | 178621 | 46735 | 11.43% |
| 2025-09-10 | 24.71 | 26.50 | 1.73 | 6.98% | 24.61 | 26.72 | 232062 | 60110 | 14.85% |
| 2025-09-09 | 25.80 | 24.77 | -1.07 | -4.14% | 24.70 | 25.85 | 155801 | 39213 | 9.97% |
| 2025-09-08 | 25.11 | 25.84 | 0.39 | 1.53% | 25.08 | 26.18 | 179325 | 46001 | 11.48% |
| 2025-09-05 | 24.87 | 25.45 | 0.82 | 3.33% | 24.56 | 25.54 | 186612 | 46837 | 11.94% |
| 2025-09-04 | 24.40 | 24.63 | 0.03 | 0.12% | 24.31 | 25.15 | 162697 | 40246 | 10.41% |
| 2025-09-03 | 24.74 | 24.60 | -0.35 | -1.40% | 24.41 | 25.59 | 155476 | 38716 | 9.95% |
| 2025-09-02 | 25.68 | 24.95 | -0.26 | -1.03% | 24.42 | 26.94 | 208182 | 52841 | 13.32% |
| 2025-09-01 | 24.20 | 25.21 | 1.12 | 4.65% | 23.81 | 25.72 | 271891 | 67122 | 17.40% |
| 2025-08-29 | 25.18 | 24.09 | -1.07 | -4.25% | 23.64 | 25.18 | 229582 | 55576 | 14.69% |
| 2025-08-28 | 25.50 | 25.16 | -0.42 | -1.64% | 24.16 | 26.32 | 240482 | 60278 | 15.39% |
| 2025-08-27 | 24.96 | 25.58 | 1.09 | 4.45% | 24.96 | 27.99 | 462991 | 121960 | 29.63% |
| 2025-08-26 | 26.65 | 24.49 | -2.13 | -8.00% | 24.35 | 27.16 | 351346 | 88255 | 22.49% |
| 2025-08-25 | 24.65 | 26.62 | 3.37 | 14.49% | 24.65 | 27.30 | 442967 | 116791 | 28.35% |
| 2025-08-22 | 22.62 | 23.25 | -0.15 | -0.64% | 22.36 | 23.76 | 346668 | 79745 | 22.19% |
| 2025-08-21 | 19.89 | 23.40 | 3.57 | 18.00% | 19.89 | 23.68 | 530157 | 118244 | 33.93% |
| 2025-08-20 | 20.11 | 19.83 | -0.34 | -1.69% | 19.45 | 20.23 | 142670 | 28212 | 9.13% |
| 2025-08-19 | 20.00 | 20.17 | -0.39 | -1.90% | 19.80 | 20.42 | 159956 | 32252 | 10.24% |
| 2025-08-18 | 20.67 | 20.56 | -0.16 | -0.77% | 20.40 | 20.91 | 136322 | 28040 | 8.72% |
| 2025-08-15 | 20.65 | 20.72 | -0.22 | -1.05% | 20.48 | 20.95 | 155554 | 32182 | 9.96% |
| 2025-08-14 | 20.28 | 20.94 | 0.62 | 3.05% | 19.72 | 21.80 | 233583 | 48209 | 14.95% |
| 2025-08-13 | 20.65 | 20.32 | -0.29 | -1.41% | 20.05 | 20.66 | 143270 | 29029 | 9.17% |
| 2025-08-12 | 20.24 | 20.61 | 0.23 | 1.13% | 20.06 | 21.28 | 187337 | 38888 | 11.99% |
| 2025-08-11 | 19.93 | 20.38 | 0.35 | 1.75% | 19.72 | 20.49 | 184975 | 37288 | 11.84% |
| 2025-08-08 | 18.85 | 20.03 | 1.34 | 7.17% | 18.75 | 21.28 | 255050 | 50707 | 16.32% |
| 2025-08-07 | 18.75 | 18.69 | -0.09 | -0.48% | 18.66 | 19.25 | 79474 | 15010 | 5.09% |
| 2025-08-06 | 18.83 | 18.78 | -0.05 | -0.27% | 18.67 | 19.03 | 42475 | 7983 | 2.72% |
| 2025-08-05 | 18.70 | 18.83 | 0.12 | 0.64% | 18.59 | 18.97 | 52693 | 9897 | 3.37% |
| 2025-08-04 | 18.47 | 18.71 | 0.07 | 0.38% | 18.33 | 18.74 | 44817 | 8310 | 2.87% |
| 2025-08-01 | 18.42 | 18.64 | 0.17 | 0.92% | 18.42 | 18.86 | 50862 | 9511 | 3.26% |
| 2025-07-31 | 18.75 | 18.47 | -0.36 | -1.91% | 18.36 | 18.96 | 59331 | 11080 | 3.80% |
| 2025-07-30 | 18.98 | 18.83 | -0.17 | -0.89% | 18.67 | 19.10 | 63063 | 11928 | 4.04% |
| 2025-07-29 | 19.12 | 19.00 | -0.17 | -0.89% | 18.76 | 19.17 | 75728 | 14311 | 4.85% |
| 2025-07-28 | 19.11 | 19.17 | -0.01 | -0.05% | 19.05 | 19.40 | 40536 | 7763 | 2.59% |
| 2025-07-25 | 19.20 | 19.18 | 0.03 | 0.16% | 18.94 | 19.39 | 60622 | 11649 | 3.88% |
| 2025-07-24 | 18.86 | 19.15 | 0.36 | 1.92% | 18.74 | 19.18 | 64219 | 12190 | 4.11% |
| 2025-07-23 | 18.95 | 18.79 | -0.22 | -1.16% | 18.76 | 19.48 | 72885 | 13878 | 4.66% |
| 2025-07-22 | 18.84 | 19.01 | 0.17 | 0.90% | 18.73 | 19.18 | 75477 | 14328 | 4.83% |
| 2025-07-21 | 18.59 | 18.84 | 0.26 | 1.40% | 18.52 | 19.18 | 84234 | 15915 | 5.39% |
| 2025-07-18 | 18.64 | 18.58 | -0.07 | -0.38% | 18.46 | 18.87 | 59155 | 10997 | 3.79% |
| 2025-07-17 | 18.55 | 18.65 | -0.02 | -0.11% | 18.49 | 18.68 | 46643 | 8667 | 2.99% |
| 2025-07-16 | 18.56 | 18.67 | 0.02 | 0.11% | 18.51 | 18.76 | 42593 | 7941 | 2.73% |
| 2025-07-15 | 18.68 | 18.65 | -0.10 | -0.53% | 18.47 | 18.92 | 61470 | 11465 | 3.93% |
| 2025-07-14 | 18.72 | 18.75 | 0.03 | 0.16% | 18.49 | 18.85 | 70582 | 13170 | 4.52% |
| 2025-07-11 | 17.95 | 18.72 | 0.69 | 3.83% | 17.90 | 19.39 | 153066 | 28594 | 9.80% |
| 2025-07-10 | 17.91 | 18.03 | 0.11 | 0.61% | 17.80 | 18.17 | 44827 | 8074 | 2.87% |
| 2025-07-09 | 18.12 | 17.92 | -0.25 | -1.38% | 17.88 | 18.12 | 48676 | 8739 | 3.12% |
| 2025-07-08 | 18.12 | 18.17 | -0.05 | -0.27% | 17.88 | 18.30 | 78144 | 14110 | 5.00% |
| 2025-07-07 | 18.10 | 18.22 | 0.17 | 0.94% | 17.98 | 18.44 | 75694 | 13794 | 4.84% |
| 2025-07-04 | 17.95 | 18.05 | 0.30 | 1.69% | 17.92 | 18.35 | 105090 | 19083 | 6.73% |
| 2025-07-03 | 17.70 | 17.75 | -0.03 | -0.17% | 17.70 | 17.95 | 44108 | 7859 | 2.82% |
| 2025-07-02 | 18.03 | 17.78 | -0.36 | -1.98% | 17.64 | 18.22 | 85548 | 15243 | 5.47% |
| 2025-07-01 | 17.58 | 18.14 | 0.50 | 2.83% | 17.54 | 18.63 | 107864 | 19661 | 6.90% |
| 2025-06-30 | 17.29 | 17.64 | 0.39 | 2.26% | 17.20 | 17.65 | 48363 | 8474 | 3.10% |
| 2025-06-27 | 17.20 | 17.25 | 0.00 | 0.00% | 17.20 | 17.39 | 32037 | 5542 | 2.05% |
| 2025-06-26 | 17.39 | 17.25 | -0.19 | -1.09% | 17.18 | 17.66 | 43562 | 7571 | 2.79% |
| 2025-06-25 | 17.12 | 17.44 | 0.30 | 1.75% | 16.93 | 17.50 | 57582 | 9899 | 3.69% |
| 2025-06-24 | 16.76 | 17.14 | 0.38 | 2.27% | 16.75 | 17.16 | 43287 | 7370 | 2.77% |
| 2025-06-23 | 16.62 | 16.76 | 0.12 | 0.72% | 16.50 | 16.81 | 34119 | 5685 | 2.18% |
| 2025-06-20 | 16.94 | 16.64 | -0.40 | -2.35% | 16.62 | 17.10 | 42881 | 7195 | 2.74% |
| 2025-06-19 | 16.98 | 17.04 | 0.00 | 0.00% | 16.93 | 17.20 | 36043 | 6135 | 2.31% |
| 2025-06-18 | 17.18 | 17.04 | -0.21 | -1.22% | 16.99 | 17.29 | 45727 | 7823 | 2.93% |
| 2025-06-17 | 17.25 | 17.25 | 0.12 | 0.70% | 17.20 | 17.85 | 88237 | 15430 | 5.65% |
| 2025-06-16 | 17.00 | 17.13 | 0.03 | 0.18% | 16.99 | 17.18 | 29942 | 5119 | 1.92% |
| 2025-06-13 | 17.40 | 17.10 | -0.38 | -2.17% | 17.01 | 17.49 | 43222 | 7423 | 2.77% |
| 2025-06-12 | 17.60 | 17.48 | -0.16 | -0.91% | 17.45 | 17.75 | 39020 | 6847 | 2.50% |
| 2025-06-11 | 17.65 | 17.64 | -0.01 | -0.06% | 17.45 | 17.78 | 50535 | 8889 | 3.23% |
| 2025-06-10 | 17.43 | 17.65 | 0.17 | 0.97% | 17.33 | 18.17 | 96786 | 17131 | 6.19% |
| 2025-06-09 | 17.15 | 17.48 | 0.43 | 2.52% | 16.91 | 17.58 | 82257 | 14195 | 5.26% |