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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 26.02 | 25.51 | -0.59 | -2.26% | 25.18 | 26.15 | 80646 | 20554 | 1.87% |
| 2025-09-12 | 26.50 | 26.10 | -0.17 | -0.65% | 25.73 | 26.67 | 74220 | 19411 | 1.72% |
| 2025-09-11 | 26.18 | 26.27 | 0.29 | 1.12% | 25.67 | 26.33 | 49687 | 12937 | 1.15% |
| 2025-09-10 | 26.71 | 25.98 | -0.66 | -2.48% | 25.83 | 26.71 | 54424 | 14215 | 1.26% |
| 2025-09-09 | 26.57 | 26.64 | 0.07 | 0.26% | 26.33 | 27.15 | 105059 | 28045 | 2.44% |
| 2025-09-08 | 25.20 | 26.57 | 1.45 | 5.77% | 25.20 | 26.77 | 135921 | 35728 | 3.16% |
| 2025-09-05 | 24.24 | 25.12 | 0.87 | 3.59% | 24.10 | 25.20 | 77490 | 19164 | 1.80% |
| 2025-09-04 | 24.39 | 24.25 | -0.23 | -0.94% | 23.81 | 24.89 | 60019 | 14573 | 1.39% |
| 2025-09-03 | 25.06 | 24.48 | -0.63 | -2.51% | 24.39 | 25.19 | 63873 | 15735 | 1.48% |
| 2025-09-02 | 26.34 | 25.11 | -1.23 | -4.67% | 24.85 | 26.59 | 125448 | 31651 | 2.91% |
| 2025-09-01 | 25.63 | 26.34 | 0.95 | 3.74% | 25.07 | 26.90 | 164423 | 43047 | 3.82% |
| 2025-08-29 | 25.12 | 25.39 | 0.24 | 0.95% | 25.04 | 25.71 | 66602 | 16924 | 1.55% |
| 2025-08-28 | 25.15 | 25.15 | 0.00 | 0.00% | 24.77 | 25.49 | 78028 | 19591 | 1.81% |
| 2025-08-27 | 25.57 | 25.15 | -0.45 | -1.76% | 25.13 | 26.13 | 117716 | 30229 | 2.73% |
| 2025-08-26 | 24.34 | 25.60 | 1.38 | 5.70% | 24.34 | 25.99 | 131080 | 33179 | 3.04% |
| 2025-08-25 | 24.07 | 24.22 | 0.22 | 0.92% | 23.75 | 24.24 | 61098 | 14687 | 1.42% |
| 2025-08-22 | 24.28 | 24.00 | -0.35 | -1.44% | 23.65 | 24.28 | 84226 | 20137 | 1.96% |
| 2025-08-21 | 24.66 | 24.35 | -0.31 | -1.26% | 24.10 | 25.50 | 99199 | 24298 | 2.30% |
| 2025-08-20 | 23.24 | 24.66 | 1.31 | 5.61% | 23.09 | 24.94 | 141208 | 34240 | 3.28% |
| 2025-08-19 | 22.38 | 23.35 | 0.84 | 3.73% | 22.38 | 23.82 | 107875 | 25110 | 2.50% |
| 2025-08-18 | 22.71 | 22.51 | 0.05 | 0.22% | 22.50 | 23.33 | 87185 | 19846 | 2.02% |
| 2025-08-15 | 21.56 | 22.46 | 0.88 | 4.08% | 21.43 | 22.50 | 87254 | 19245 | 2.03% |
| 2025-08-14 | 21.69 | 21.58 | -0.15 | -0.69% | 21.49 | 21.86 | 44011 | 9544 | 1.02% |
| 2025-08-13 | 21.71 | 21.73 | 0.02 | 0.09% | 21.32 | 21.77 | 44571 | 9636 | 1.03% |
| 2025-08-12 | 21.74 | 21.71 | -0.16 | -0.73% | 21.37 | 21.87 | 53405 | 11526 | 1.24% |
| 2025-08-11 | 22.00 | 21.87 | -0.14 | -0.64% | 21.69 | 22.14 | 39309 | 8589 | 0.91% |
| 2025-08-08 | 21.88 | 22.01 | 0.06 | 0.27% | 21.63 | 22.16 | 37328 | 8178 | 0.87% |
| 2025-08-07 | 22.17 | 21.95 | -0.27 | -1.22% | 21.95 | 22.45 | 50770 | 11279 | 1.18% |
| 2025-08-06 | 22.05 | 22.22 | 0.26 | 1.18% | 21.78 | 22.33 | 51442 | 11376 | 1.19% |
| 2025-08-05 | 21.76 | 21.96 | 0.21 | 0.97% | 21.68 | 22.27 | 38973 | 8531 | 0.90% |
| 2025-08-04 | 21.90 | 21.75 | -0.04 | -0.18% | 21.57 | 21.98 | 55512 | 12077 | 1.29% |
| 2025-08-01 | 22.30 | 21.79 | -0.66 | -2.94% | 21.79 | 22.43 | 66128 | 14563 | 1.54% |
| 2025-07-31 | 22.83 | 22.45 | -0.32 | -1.41% | 22.32 | 22.84 | 63462 | 14324 | 1.47% |
| 2025-07-30 | 22.66 | 22.77 | 0.06 | 0.26% | 22.44 | 23.06 | 62819 | 14295 | 1.46% |
| 2025-07-29 | 22.64 | 22.71 | 0.03 | 0.13% | 22.17 | 22.80 | 65171 | 14624 | 1.51% |
| 2025-07-28 | 22.85 | 22.68 | -0.17 | -0.74% | 22.28 | 23.05 | 57232 | 12996 | 1.33% |
| 2025-07-25 | 22.65 | 22.85 | 0.25 | 1.11% | 22.60 | 23.05 | 77707 | 17759 | 1.80% |
| 2025-07-24 | 22.90 | 22.60 | 0.08 | 0.36% | 22.16 | 22.90 | 81145 | 18177 | 1.88% |
| 2025-07-23 | 22.78 | 22.52 | -0.35 | -1.53% | 22.35 | 23.24 | 101827 | 23158 | 2.36% |
| 2025-07-22 | 22.23 | 22.87 | 0.80 | 3.62% | 21.80 | 23.12 | 138356 | 31156 | 3.21% |
| 2025-07-21 | 22.26 | 22.07 | -0.32 | -1.43% | 22.04 | 22.55 | 89653 | 19890 | 2.08% |
| 2025-07-18 | 21.81 | 22.39 | 0.79 | 3.66% | 21.67 | 22.60 | 150906 | 33579 | 3.50% |
| 2025-07-17 | 20.11 | 21.60 | 1.42 | 7.04% | 20.10 | 21.77 | 144111 | 30465 | 3.35% |
| 2025-07-16 | 19.92 | 20.18 | 0.23 | 1.15% | 19.82 | 20.30 | 48787 | 9807 | 1.13% |
| 2025-07-15 | 20.01 | 19.95 | -0.16 | -0.80% | 19.92 | 20.52 | 66441 | 13450 | 1.54% |
| 2025-07-14 | 19.72 | 20.11 | 0.44 | 2.24% | 19.66 | 20.25 | 99136 | 19814 | 2.30% |
| 2025-07-11 | 19.62 | 19.67 | -0.06 | -0.30% | 19.31 | 19.89 | 77396 | 15165 | 1.80% |
| 2025-07-10 | 20.00 | 19.73 | 0.02 | 0.10% | 19.35 | 20.29 | 93880 | 18620 | 2.18% |
| 2025-07-09 | 19.61 | 19.71 | -0.01 | -0.05% | 19.44 | 19.98 | 53003 | 10460 | 1.23% |
| 2025-07-08 | 19.85 | 19.72 | -0.18 | -0.90% | 19.50 | 19.97 | 65809 | 12934 | 1.53% |
| 2025-07-07 | 19.87 | 19.90 | -0.04 | -0.20% | 19.70 | 20.27 | 64035 | 12750 | 1.49% |
| 2025-07-04 | 20.27 | 19.94 | -0.33 | -1.63% | 19.75 | 20.37 | 60856 | 12129 | 1.41% |
| 2025-07-03 | 20.01 | 20.27 | 0.28 | 1.40% | 19.83 | 20.32 | 72648 | 14619 | 1.69% |
| 2025-07-02 | 19.70 | 19.99 | 0.23 | 1.16% | 19.60 | 20.30 | 100513 | 20166 | 2.33% |
| 2025-07-01 | 18.60 | 19.76 | 1.16 | 6.24% | 18.52 | 19.88 | 132640 | 25795 | 3.08% |
| 2025-06-30 | 18.47 | 18.60 | 0.17 | 0.92% | 18.32 | 18.66 | 48703 | 9014 | 1.13% |
| 2025-06-27 | 18.22 | 18.43 | 0.20 | 1.10% | 18.17 | 18.72 | 50261 | 9259 | 1.17% |
| 2025-06-26 | 18.33 | 18.23 | -0.14 | -0.76% | 18.22 | 18.50 | 33650 | 6157 | 0.78% |
| 2025-06-25 | 18.54 | 18.37 | -0.15 | -0.81% | 18.28 | 18.60 | 39645 | 7287 | 0.92% |
| 2025-06-24 | 18.33 | 18.52 | 0.03 | 0.16% | 18.33 | 18.76 | 35545 | 6591 | 0.83% |
| 2025-06-23 | 18.16 | 18.49 | 0.25 | 1.37% | 18.09 | 18.57 | 40064 | 7377 | 0.93% |
| 2025-06-20 | 18.33 | 18.24 | -0.07 | -0.38% | 18.11 | 18.42 | 35499 | 6474 | 0.82% |
| 2025-06-19 | 18.37 | 18.31 | -0.27 | -1.45% | 18.26 | 18.66 | 61411 | 11308 | 1.43% |
| 2025-06-18 | 18.68 | 18.58 | -0.30 | -1.59% | 18.43 | 19.12 | 56118 | 10455 | 1.30% |
| 2025-06-17 | 19.00 | 18.88 | -0.19 | -1.00% | 18.73 | 19.88 | 107040 | 20595 | 2.49% |
| 2025-06-16 | 19.00 | 19.07 | -0.11 | -0.57% | 18.88 | 19.40 | 63368 | 12123 | 1.47% |
| 2025-06-13 | 19.50 | 19.18 | -0.37 | -1.89% | 19.14 | 20.06 | 90209 | 17510 | 2.09% |
| 2025-06-12 | 18.75 | 19.55 | 0.72 | 3.82% | 18.65 | 19.67 | 131847 | 25483 | 3.06% |
| 2025-06-11 | 19.20 | 18.83 | -0.57 | -2.94% | 18.46 | 19.38 | 129329 | 24244 | 3.00% |
| 2025-06-10 | 19.88 | 19.40 | -0.36 | -1.82% | 19.00 | 20.69 | 177906 | 34928 | 4.13% |
| 2025-06-09 | 19.01 | 19.76 | 0.62 | 3.24% | 18.84 | 19.94 | 110919 | 21671 | 2.58% |