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 | 26.49 | 25.54 | -0.33 | -1.28% | 24.52 | 26.58 | 541130 | 136915 | 6.60% |
| 2025-09-15 | 27.16 | 25.87 | -1.53 | -5.58% | 25.80 | 27.24 | 544558 | 143697 | 6.64% |
| 2025-09-12 | 26.88 | 27.40 | 0.41 | 1.52% | 26.59 | 27.98 | 535248 | 146812 | 6.53% |
| 2025-09-11 | 25.68 | 26.99 | 1.59 | 6.26% | 25.18 | 27.05 | 579826 | 151573 | 7.07% |
| 2025-09-10 | 25.48 | 25.40 | -0.44 | -1.70% | 24.90 | 25.84 | 369812 | 93914 | 4.51% |
| 2025-09-09 | 26.30 | 25.84 | 0.28 | 1.10% | 25.75 | 27.33 | 666343 | 176358 | 8.13% |
| 2025-09-08 | 26.00 | 25.56 | 0.18 | 0.71% | 24.91 | 26.36 | 466562 | 118672 | 5.69% |
| 2025-09-05 | 24.66 | 25.38 | 0.73 | 2.96% | 24.42 | 25.77 | 500454 | 125641 | 6.10% |
| 2025-09-04 | 27.39 | 24.65 | -2.74 | -10.00% | 24.65 | 27.75 | 796908 | 204665 | 9.72% |
| 2025-09-03 | 28.55 | 27.39 | -0.62 | -2.21% | 26.58 | 28.98 | 721713 | 198870 | 8.80% |
| 2025-09-02 | 28.49 | 28.01 | -0.11 | -0.39% | 27.45 | 29.10 | 917729 | 259248 | 11.19% |
| 2025-09-01 | 26.07 | 28.12 | 2.56 | 10.02% | 25.68 | 28.12 | 885107 | 243196 | 10.79% |
| 2025-08-29 | 25.00 | 25.56 | 0.57 | 2.28% | 24.76 | 25.86 | 583560 | 147974 | 7.12% |
| 2025-08-28 | 23.90 | 24.99 | 0.97 | 4.04% | 23.90 | 25.11 | 539570 | 132538 | 6.58% |
| 2025-08-27 | 25.47 | 24.02 | -1.49 | -5.84% | 24.02 | 25.71 | 676393 | 167576 | 8.25% |
| 2025-08-26 | 25.01 | 25.51 | 0.51 | 2.04% | 25.01 | 26.98 | 797590 | 208086 | 9.73% |
| 2025-08-25 | 23.40 | 25.00 | 1.20 | 5.04% | 23.11 | 25.08 | 801087 | 193395 | 9.77% |
| 2025-08-22 | 23.30 | 23.80 | 0.37 | 1.58% | 23.20 | 24.36 | 453087 | 107268 | 5.53% |
| 2025-08-21 | 23.82 | 23.43 | -0.71 | -2.94% | 23.28 | 24.50 | 587980 | 139463 | 7.17% |
| 2025-08-20 | 23.00 | 24.14 | 1.44 | 6.34% | 22.82 | 24.97 | 915056 | 222042 | 11.16% |
| 2025-08-19 | 22.50 | 22.70 | 0.38 | 1.70% | 22.38 | 23.15 | 531840 | 121175 | 6.49% |
| 2025-08-18 | 22.30 | 22.32 | -0.21 | -0.93% | 21.71 | 22.65 | 490345 | 108912 | 5.98% |
| 2025-08-15 | 22.33 | 22.53 | 0.17 | 0.76% | 22.15 | 23.03 | 606703 | 137228 | 7.40% |
| 2025-08-14 | 22.56 | 22.36 | 0.22 | 0.99% | 22.28 | 23.07 | 821533 | 186167 | 10.02% |
| 2025-08-13 | 20.30 | 22.14 | 2.01 | 9.99% | 20.17 | 22.14 | 829680 | 178614 | 10.12% |
| 2025-08-12 | 20.52 | 20.13 | -0.57 | -2.75% | 20.08 | 20.60 | 306423 | 62015 | 3.74% |
| 2025-08-11 | 20.78 | 20.70 | -0.29 | -1.38% | 20.34 | 20.89 | 248803 | 51482 | 3.03% |
| 2025-08-08 | 21.05 | 20.99 | 0.01 | 0.05% | 20.80 | 21.24 | 271329 | 57027 | 3.31% |
| 2025-08-07 | 20.88 | 20.98 | 0.10 | 0.48% | 20.56 | 21.10 | 301251 | 62854 | 3.67% |
| 2025-08-06 | 20.71 | 20.88 | 0.05 | 0.24% | 20.45 | 20.96 | 271272 | 56114 | 3.31% |
| 2025-08-05 | 20.40 | 20.83 | 0.39 | 1.91% | 20.40 | 21.40 | 429553 | 90461 | 5.24% |
| 2025-08-04 | 20.10 | 20.44 | 0.64 | 3.23% | 19.93 | 20.47 | 385358 | 77962 | 4.70% |
| 2025-08-01 | 19.44 | 19.80 | 0.38 | 1.96% | 19.39 | 19.95 | 276692 | 54720 | 3.37% |
| 2025-07-31 | 20.00 | 19.42 | -0.81 | -4.00% | 19.35 | 20.05 | 478656 | 93704 | 5.84% |
| 2025-07-30 | 20.70 | 20.23 | -0.45 | -2.18% | 20.00 | 20.92 | 342250 | 69765 | 4.17% |
| 2025-07-29 | 20.97 | 20.68 | -0.30 | -1.43% | 20.50 | 21.00 | 323211 | 66853 | 3.94% |
| 2025-07-28 | 21.18 | 20.98 | -0.44 | -2.05% | 20.62 | 21.30 | 401750 | 84231 | 4.90% |
| 2025-07-25 | 21.29 | 21.42 | -0.03 | -0.14% | 21.06 | 21.73 | 511038 | 109473 | 6.23% |
| 2025-07-24 | 21.48 | 21.45 | 0.43 | 2.05% | 20.62 | 21.64 | 755386 | 159937 | 9.21% |
| 2025-07-23 | 21.50 | 21.02 | -0.69 | -3.18% | 20.85 | 22.00 | 659261 | 140877 | 8.04% |
| 2025-07-22 | 21.02 | 21.71 | 0.37 | 1.73% | 21.02 | 21.98 | 676378 | 145738 | 8.25% |
| 2025-07-21 | 20.10 | 21.34 | 1.65 | 8.38% | 19.88 | 21.66 | 778252 | 162359 | 9.49% |
| 2025-07-18 | 19.51 | 19.69 | 0.10 | 0.51% | 19.51 | 20.15 | 330873 | 65492 | 4.04% |
| 2025-07-17 | 19.81 | 19.59 | -0.22 | -1.11% | 19.52 | 19.88 | 285824 | 56079 | 3.49% |
| 2025-07-16 | 20.12 | 19.81 | -0.24 | -1.20% | 19.77 | 20.39 | 287302 | 57541 | 3.50% |
| 2025-07-15 | 19.93 | 20.05 | 0.02 | 0.10% | 19.42 | 20.20 | 443726 | 87643 | 5.41% |
| 2025-07-14 | 20.65 | 20.03 | -0.69 | -3.33% | 19.90 | 20.70 | 565662 | 114274 | 6.90% |
| 2025-07-11 | 20.10 | 20.72 | 0.88 | 4.44% | 19.74 | 20.85 | 772125 | 157018 | 9.42% |
| 2025-07-10 | 19.00 | 19.84 | 0.86 | 4.53% | 19.00 | 20.39 | 653452 | 130009 | 7.97% |
| 2025-07-09 | 19.78 | 18.98 | -0.72 | -3.65% | 18.94 | 19.99 | 529230 | 102784 | 6.45% |
| 2025-07-08 | 19.12 | 19.70 | 0.58 | 3.03% | 19.01 | 19.78 | 473784 | 92363 | 5.78% |
| 2025-07-07 | 18.72 | 19.12 | 0.17 | 0.90% | 18.52 | 19.44 | 459281 | 88046 | 5.60% |
| 2025-07-04 | 18.64 | 18.95 | 0.06 | 0.32% | 18.17 | 19.48 | 624337 | 117395 | 7.61% |
| 2025-07-03 | 18.96 | 18.89 | 0.30 | 1.61% | 18.38 | 19.05 | 430997 | 80696 | 5.26% |
| 2025-07-02 | 18.95 | 18.59 | -0.05 | -0.27% | 18.50 | 19.24 | 554348 | 104330 | 6.76% |
| 2025-07-01 | 18.05 | 18.64 | 0.56 | 3.10% | 17.91 | 19.04 | 612459 | 113267 | 7.47% |
| 2025-06-30 | 17.75 | 18.08 | 0.42 | 2.38% | 17.55 | 18.25 | 423197 | 76069 | 5.16% |
| 2025-06-27 | 17.23 | 17.66 | 0.41 | 2.38% | 17.23 | 17.77 | 335659 | 59181 | 4.09% |
| 2025-06-26 | 17.41 | 17.25 | -0.23 | -1.32% | 17.22 | 17.69 | 271718 | 47380 | 3.31% |
| 2025-06-25 | 17.28 | 17.48 | 0.01 | 0.06% | 17.25 | 17.53 | 238180 | 41423 | 2.90% |
| 2025-06-24 | 17.06 | 17.47 | 0.25 | 1.45% | 17.03 | 17.88 | 312303 | 54958 | 3.81% |
| 2025-06-23 | 16.80 | 17.22 | 0.39 | 2.32% | 16.80 | 17.39 | 217226 | 37250 | 2.65% |
| 2025-06-20 | 16.90 | 16.83 | -0.10 | -0.59% | 16.70 | 17.00 | 146110 | 24636 | 1.78% |
| 2025-06-19 | 17.52 | 16.93 | -0.74 | -4.19% | 16.84 | 17.59 | 318785 | 54693 | 3.89% |
| 2025-06-18 | 17.66 | 17.67 | -0.01 | -0.06% | 17.44 | 17.86 | 180658 | 31914 | 2.20% |
| 2025-06-17 | 17.85 | 17.68 | -0.37 | -2.05% | 17.61 | 18.08 | 305073 | 54228 | 3.72% |
| 2025-06-16 | 18.00 | 18.05 | -0.08 | -0.44% | 17.68 | 18.34 | 334587 | 60330 | 4.08% |
| 2025-06-13 | 18.15 | 18.13 | 0.16 | 0.89% | 17.94 | 18.46 | 508770 | 92591 | 6.20% |
| 2025-06-12 | 18.52 | 17.97 | -0.53 | -2.86% | 17.86 | 18.53 | 516323 | 93141 | 6.30% |
| 2025-06-11 | 17.36 | 18.50 | 1.06 | 6.08% | 17.25 | 18.50 | 798634 | 143127 | 9.74% |
| 2025-06-10 | 17.15 | 17.44 | 0.22 | 1.28% | 17.04 | 17.87 | 553397 | 96583 | 6.75% |
| 2025-06-09 | 17.02 | 17.22 | 0.34 | 2.01% | 16.72 | 17.50 | 346524 | 59460 | 4.23% |