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 | 27.66 | 27.36 | -0.46 | -1.65% | 26.70 | 27.70 | 231401 | 63031 | 2.87% |
| 2025-09-15 | 26.88 | 27.82 | 1.10 | 4.12% | 26.51 | 28.27 | 298151 | 81609 | 3.70% |
| 2025-09-12 | 26.55 | 26.72 | 0.04 | 0.15% | 26.37 | 26.98 | 150463 | 40209 | 1.87% |
| 2025-09-11 | 26.05 | 26.68 | 0.85 | 3.29% | 25.40 | 26.84 | 203120 | 53305 | 2.52% |
| 2025-09-10 | 25.60 | 25.83 | 0.21 | 0.82% | 25.50 | 26.09 | 108774 | 28150 | 1.35% |
| 2025-09-09 | 26.41 | 25.62 | -0.60 | -2.29% | 25.55 | 26.57 | 142487 | 37011 | 1.77% |
| 2025-09-08 | 26.27 | 26.22 | -0.30 | -1.13% | 25.96 | 26.70 | 170753 | 44721 | 2.12% |
| 2025-09-05 | 24.95 | 26.52 | 1.60 | 6.42% | 24.91 | 26.53 | 230556 | 59106 | 2.86% |
| 2025-09-04 | 25.80 | 24.92 | -0.88 | -3.41% | 24.51 | 26.05 | 206506 | 52186 | 2.56% |
| 2025-09-03 | 26.70 | 25.80 | -0.86 | -3.23% | 25.53 | 26.98 | 234407 | 61240 | 2.91% |
| 2025-09-02 | 28.78 | 26.66 | -2.22 | -7.69% | 26.17 | 28.78 | 399728 | 108013 | 4.96% |
| 2025-09-01 | 29.53 | 28.88 | -0.87 | -2.92% | 28.65 | 29.56 | 237798 | 68923 | 2.95% |
| 2025-08-29 | 28.90 | 29.75 | 0.86 | 2.98% | 28.42 | 29.88 | 336013 | 98787 | 4.17% |
| 2025-08-28 | 28.01 | 28.89 | 0.63 | 2.23% | 27.63 | 29.33 | 324681 | 92720 | 4.03% |
| 2025-08-27 | 29.32 | 28.26 | -1.03 | -3.52% | 28.22 | 29.98 | 293550 | 85756 | 3.64% |
| 2025-08-26 | 29.61 | 29.29 | -0.32 | -1.08% | 29.25 | 29.83 | 229522 | 67739 | 2.85% |
| 2025-08-25 | 30.27 | 29.61 | -0.56 | -1.86% | 29.38 | 30.36 | 388816 | 115918 | 4.82% |
| 2025-08-22 | 29.75 | 30.17 | 0.71 | 2.41% | 28.99 | 30.46 | 366551 | 108837 | 4.54% |
| 2025-08-21 | 31.59 | 29.46 | -2.15 | -6.80% | 29.43 | 31.63 | 486516 | 146036 | 6.03% |
| 2025-08-20 | 31.55 | 31.61 | 1.34 | 4.43% | 30.99 | 32.58 | 770782 | 245059 | 9.56% |
| 2025-08-19 | 27.58 | 30.27 | 2.75 | 9.99% | 27.50 | 30.27 | 309361 | 91828 | 3.84% |
| 2025-08-18 | 27.01 | 27.52 | 0.56 | 2.08% | 26.60 | 28.10 | 375776 | 103200 | 4.66% |
| 2025-08-15 | 26.48 | 26.96 | 0.48 | 1.81% | 26.35 | 27.71 | 318091 | 86460 | 3.94% |
| 2025-08-14 | 27.80 | 26.48 | -1.25 | -4.51% | 26.40 | 27.84 | 256290 | 69027 | 3.18% |
| 2025-08-13 | 27.45 | 27.73 | 0.14 | 0.51% | 27.10 | 28.64 | 353374 | 97831 | 4.38% |
| 2025-08-12 | 26.33 | 27.59 | 1.55 | 5.95% | 25.70 | 28.56 | 434852 | 118327 | 5.39% |
| 2025-08-11 | 25.94 | 26.04 | -0.21 | -0.80% | 25.78 | 26.38 | 212879 | 55497 | 2.64% |
| 2025-08-08 | 27.07 | 26.25 | -0.98 | -3.60% | 26.11 | 27.50 | 282222 | 75071 | 3.50% |
| 2025-08-07 | 27.80 | 27.23 | -0.73 | -2.61% | 27.08 | 27.90 | 289537 | 79416 | 3.59% |
| 2025-08-06 | 27.35 | 27.96 | 0.94 | 3.48% | 26.41 | 28.10 | 417233 | 113532 | 5.17% |
| 2025-08-05 | 25.91 | 27.02 | 1.27 | 4.93% | 25.34 | 27.04 | 371110 | 97643 | 4.60% |
| 2025-08-04 | 25.40 | 25.75 | 0.11 | 0.43% | 25.25 | 26.23 | 186651 | 47978 | 2.31% |
| 2025-08-01 | 25.55 | 25.64 | 0.26 | 1.02% | 25.42 | 26.02 | 270191 | 69516 | 3.35% |
| 2025-07-31 | 25.53 | 25.38 | -0.62 | -2.38% | 25.35 | 26.49 | 272617 | 70608 | 3.38% |
| 2025-07-30 | 26.75 | 26.00 | -1.02 | -3.77% | 25.75 | 26.80 | 384465 | 100688 | 4.77% |
| 2025-07-29 | 27.30 | 27.02 | -0.88 | -3.15% | 26.70 | 28.38 | 520051 | 143005 | 6.45% |
| 2025-07-28 | 26.90 | 27.90 | 1.54 | 5.84% | 26.50 | 29.00 | 673872 | 186116 | 8.36% |
| 2025-07-25 | 24.42 | 26.36 | 2.40 | 10.02% | 23.74 | 26.36 | 446402 | 111837 | 5.54% |
| 2025-07-24 | 23.25 | 23.96 | 0.83 | 3.59% | 23.13 | 24.45 | 294528 | 70652 | 3.65% |
| 2025-07-23 | 22.31 | 23.13 | 0.84 | 3.77% | 22.20 | 23.56 | 290639 | 66698 | 3.60% |
| 2025-07-22 | 22.49 | 22.29 | -0.21 | -0.93% | 22.22 | 22.66 | 109497 | 24501 | 1.36% |
| 2025-07-21 | 22.61 | 22.50 | -0.36 | -1.57% | 22.20 | 22.98 | 168696 | 38042 | 2.09% |
| 2025-07-18 | 22.62 | 22.86 | 0.11 | 0.48% | 22.48 | 22.99 | 125709 | 28536 | 1.56% |
| 2025-07-17 | 22.30 | 22.75 | 0.96 | 4.41% | 22.03 | 23.23 | 276922 | 62934 | 3.43% |
| 2025-07-16 | 21.77 | 21.79 | 0.02 | 0.09% | 21.68 | 22.13 | 84142 | 18388 | 1.04% |
| 2025-07-15 | 21.88 | 21.77 | -0.13 | -0.59% | 21.58 | 21.90 | 77345 | 16797 | 0.96% |
| 2025-07-14 | 21.96 | 21.90 | 0.14 | 0.64% | 21.64 | 22.38 | 134838 | 29714 | 1.67% |
| 2025-07-11 | 21.95 | 21.76 | 0.10 | 0.46% | 21.58 | 21.96 | 101229 | 22034 | 1.26% |
| 2025-07-10 | 21.46 | 21.66 | 0.14 | 0.65% | 21.25 | 21.87 | 81380 | 17485 | 1.01% |
| 2025-07-09 | 21.99 | 21.52 | -0.23 | -1.06% | 21.46 | 22.20 | 104383 | 22778 | 1.29% |
| 2025-07-08 | 20.98 | 21.75 | 0.72 | 3.42% | 20.91 | 22.17 | 157113 | 34064 | 1.95% |
| 2025-07-07 | 21.77 | 21.03 | -0.67 | -3.09% | 20.86 | 21.82 | 123688 | 26120 | 1.53% |
| 2025-07-04 | 21.60 | 21.70 | 0.10 | 0.46% | 21.25 | 21.78 | 91939 | 19862 | 1.14% |
| 2025-07-03 | 21.29 | 21.60 | 0.28 | 1.31% | 21.21 | 21.84 | 112330 | 24218 | 1.39% |
| 2025-07-02 | 21.58 | 21.32 | -0.26 | -1.20% | 21.26 | 22.24 | 160584 | 34839 | 1.99% |
| 2025-07-01 | 21.21 | 21.58 | 0.33 | 1.55% | 21.01 | 21.76 | 129698 | 27876 | 1.61% |
| 2025-06-30 | 21.02 | 21.25 | 0.16 | 0.76% | 20.85 | 21.67 | 114648 | 24371 | 1.42% |
| 2025-06-27 | 21.24 | 21.09 | -0.15 | -0.71% | 21.01 | 21.39 | 109003 | 23072 | 1.35% |
| 2025-06-26 | 20.88 | 21.24 | 0.37 | 1.77% | 20.83 | 21.87 | 217156 | 46579 | 2.69% |
| 2025-06-25 | 20.11 | 20.87 | 0.35 | 1.71% | 20.11 | 21.10 | 270377 | 56295 | 3.35% |
| 2025-06-24 | 19.28 | 20.52 | 1.66 | 8.80% | 19.28 | 20.75 | 397585 | 81047 | 4.93% |
| 2025-06-23 | 18.66 | 18.86 | 0.19 | 1.02% | 18.61 | 19.20 | 83804 | 15869 | 1.04% |
| 2025-06-20 | 18.99 | 18.67 | -0.32 | -1.69% | 18.61 | 19.08 | 95328 | 17905 | 1.18% |
| 2025-06-19 | 19.41 | 18.99 | -0.52 | -2.67% | 18.86 | 19.72 | 141663 | 27250 | 1.76% |
| 2025-06-18 | 19.21 | 19.51 | 0.33 | 1.72% | 19.11 | 19.98 | 167861 | 32937 | 2.08% |
| 2025-06-17 | 19.33 | 19.18 | -0.15 | -0.78% | 19.02 | 19.41 | 70659 | 13565 | 0.88% |
| 2025-06-16 | 19.38 | 19.33 | -0.03 | -0.15% | 19.28 | 19.65 | 63379 | 12292 | 0.79% |
| 2025-06-13 | 19.80 | 19.36 | -0.54 | -2.71% | 19.31 | 19.80 | 81229 | 15818 | 1.01% |
| 2025-06-12 | 20.02 | 19.90 | -0.23 | -1.14% | 19.87 | 20.16 | 76990 | 15395 | 0.95% |
| 2025-06-11 | 19.64 | 20.13 | 0.49 | 2.49% | 19.59 | 20.46 | 149574 | 30111 | 1.85% |
| 2025-06-10 | 20.16 | 19.86 | -0.39 | -1.93% | 19.50 | 20.24 | 135737 | 26921 | 1.68% |
| 2025-06-09 | 20.13 | 20.25 | 0.09 | 0.45% | 20.08 | 20.52 | 114905 | 23229 | 1.42% |