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 | 26.69 | 26.02 | -0.71 | -2.66% | 25.86 | 26.69 | 58036 | 15137 | 3.42% |
| 2025-09-15 | 25.47 | 26.73 | 1.26 | 4.95% | 25.21 | 26.89 | 101130 | 26730 | 5.95% |
| 2025-09-12 | 25.39 | 25.47 | -0.15 | -0.59% | 25.14 | 25.86 | 40834 | 10412 | 2.40% |
| 2025-09-11 | 24.74 | 25.62 | 0.89 | 3.60% | 24.36 | 25.78 | 55137 | 13873 | 3.24% |
| 2025-09-10 | 24.40 | 24.73 | 0.24 | 0.98% | 24.40 | 25.34 | 46107 | 11404 | 2.71% |
| 2025-09-09 | 25.92 | 24.49 | -1.38 | -5.33% | 24.41 | 25.93 | 74971 | 18755 | 4.41% |
| 2025-09-08 | 27.24 | 25.87 | -0.23 | -0.88% | 25.36 | 27.48 | 77555 | 20127 | 4.56% |
| 2025-09-05 | 25.53 | 26.10 | 0.68 | 2.68% | 25.22 | 26.29 | 52621 | 13648 | 3.10% |
| 2025-09-04 | 26.08 | 25.42 | -0.55 | -2.12% | 24.83 | 26.66 | 68111 | 17483 | 4.01% |
| 2025-09-03 | 26.81 | 25.97 | -0.89 | -3.31% | 25.83 | 27.27 | 73980 | 19487 | 4.35% |
| 2025-09-02 | 28.00 | 26.86 | -1.32 | -4.68% | 26.41 | 28.28 | 139236 | 37767 | 8.19% |
| 2025-09-01 | 27.81 | 28.18 | 0.01 | 0.04% | 27.38 | 28.96 | 114074 | 32284 | 6.71% |
| 2025-08-29 | 28.09 | 28.17 | 0.24 | 0.86% | 27.37 | 29.23 | 133658 | 37848 | 7.87% |
| 2025-08-28 | 27.00 | 27.93 | 0.69 | 2.53% | 26.80 | 28.08 | 169398 | 46674 | 9.97% |
| 2025-08-27 | 27.10 | 27.24 | 0.14 | 0.52% | 26.03 | 28.49 | 200084 | 55346 | 11.77% |
| 2025-08-26 | 24.74 | 27.10 | 2.46 | 9.98% | 24.71 | 27.10 | 175827 | 45569 | 10.35% |
| 2025-08-25 | 23.60 | 24.64 | 1.26 | 5.39% | 23.48 | 25.50 | 168783 | 41819 | 9.93% |
| 2025-08-22 | 23.30 | 23.38 | 0.04 | 0.17% | 23.23 | 23.88 | 94996 | 22334 | 5.59% |
| 2025-08-21 | 24.17 | 23.34 | -0.87 | -3.59% | 23.29 | 24.62 | 137976 | 32816 | 8.12% |
| 2025-08-20 | 24.86 | 24.21 | 0.43 | 1.81% | 23.83 | 25.80 | 287932 | 70833 | 16.94% |
| 2025-08-19 | 21.72 | 23.78 | 2.16 | 9.99% | 21.71 | 23.78 | 117516 | 27285 | 6.92% |
| 2025-08-18 | 20.74 | 21.62 | 0.92 | 4.44% | 20.63 | 21.81 | 120887 | 25875 | 7.11% |
| 2025-08-15 | 20.07 | 20.70 | 0.54 | 2.68% | 20.07 | 21.08 | 78620 | 16263 | 4.63% |
| 2025-08-14 | 20.78 | 20.16 | -0.52 | -2.51% | 20.10 | 20.79 | 50049 | 10189 | 2.95% |
| 2025-08-13 | 20.80 | 20.68 | -0.01 | -0.05% | 20.37 | 20.81 | 49549 | 10218 | 2.92% |
| 2025-08-12 | 20.52 | 20.69 | 0.04 | 0.19% | 20.42 | 20.83 | 48005 | 9921 | 2.82% |
| 2025-08-11 | 20.28 | 20.65 | 0.48 | 2.38% | 20.25 | 20.88 | 62441 | 12868 | 3.67% |
| 2025-08-08 | 20.42 | 20.17 | -0.03 | -0.15% | 20.05 | 20.42 | 28233 | 5697 | 1.66% |
| 2025-08-07 | 20.49 | 20.20 | -0.29 | -1.42% | 20.17 | 20.51 | 33985 | 6890 | 2.00% |
| 2025-08-06 | 20.38 | 20.49 | 0.12 | 0.59% | 20.20 | 20.55 | 40290 | 8238 | 2.37% |
| 2025-08-05 | 20.45 | 20.37 | 0.00 | 0.00% | 20.23 | 20.45 | 31425 | 6383 | 1.85% |
| 2025-08-04 | 20.02 | 20.37 | 0.24 | 1.19% | 19.86 | 20.45 | 52124 | 10575 | 3.07% |
| 2025-08-01 | 19.86 | 20.13 | 0.27 | 1.36% | 19.83 | 20.19 | 49863 | 10012 | 2.93% |
| 2025-07-31 | 19.82 | 19.86 | 0.03 | 0.15% | 19.73 | 20.12 | 43234 | 8634 | 2.54% |
| 2025-07-30 | 20.34 | 19.83 | -0.51 | -2.51% | 19.66 | 20.35 | 52719 | 10514 | 3.10% |
| 2025-07-29 | 19.84 | 20.34 | 0.41 | 2.06% | 19.80 | 20.73 | 81833 | 16616 | 4.82% |
| 2025-07-28 | 19.80 | 19.93 | 0.17 | 0.86% | 19.80 | 20.29 | 45601 | 9132 | 2.68% |
| 2025-07-25 | 19.72 | 19.76 | 0.07 | 0.36% | 19.63 | 19.78 | 20233 | 3990 | 1.19% |
| 2025-07-24 | 19.51 | 19.69 | 0.08 | 0.41% | 19.51 | 19.78 | 20013 | 3936 | 1.18% |
| 2025-07-23 | 19.88 | 19.61 | -0.15 | -0.76% | 19.55 | 19.91 | 31002 | 6103 | 1.82% |
| 2025-07-22 | 20.00 | 19.76 | -0.26 | -1.30% | 19.63 | 20.05 | 41285 | 8183 | 2.43% |
| 2025-07-21 | 19.91 | 20.02 | 0.08 | 0.40% | 19.72 | 20.06 | 38381 | 7627 | 2.26% |
| 2025-07-18 | 19.98 | 19.94 | -0.10 | -0.50% | 19.85 | 20.29 | 44085 | 8824 | 2.59% |
| 2025-07-17 | 19.89 | 20.04 | -0.06 | -0.30% | 19.70 | 20.17 | 52575 | 10485 | 3.09% |
| 2025-07-16 | 19.82 | 20.10 | 0.44 | 2.24% | 19.78 | 20.78 | 126401 | 25778 | 7.44% |
| 2025-07-15 | 19.30 | 19.66 | 0.22 | 1.13% | 19.13 | 19.70 | 54433 | 10584 | 3.20% |
| 2025-07-14 | 19.30 | 19.44 | 0.14 | 0.73% | 19.22 | 19.49 | 25516 | 4942 | 1.50% |
| 2025-07-11 | 19.25 | 19.30 | 0.04 | 0.21% | 19.08 | 19.36 | 26247 | 5049 | 1.54% |
| 2025-07-10 | 19.30 | 19.26 | -0.10 | -0.52% | 19.16 | 19.43 | 26872 | 5174 | 1.58% |
| 2025-07-09 | 19.38 | 19.36 | -0.05 | -0.26% | 19.30 | 19.62 | 32079 | 6247 | 1.89% |
| 2025-07-08 | 19.22 | 19.41 | 0.08 | 0.41% | 19.15 | 19.43 | 30636 | 5917 | 1.80% |
| 2025-07-07 | 19.36 | 19.33 | -0.03 | -0.15% | 19.18 | 19.48 | 30432 | 5882 | 1.79% |
| 2025-07-04 | 20.51 | 19.36 | -1.31 | -6.34% | 19.26 | 20.66 | 119461 | 23654 | 7.03% |
| 2025-07-03 | 19.87 | 20.67 | 0.80 | 4.03% | 19.66 | 20.78 | 115184 | 23434 | 6.78% |
| 2025-07-02 | 19.87 | 19.87 | -0.04 | -0.20% | 19.62 | 19.95 | 35231 | 6967 | 2.07% |
| 2025-07-01 | 19.97 | 19.91 | -0.04 | -0.20% | 19.53 | 20.28 | 58164 | 11561 | 3.42% |
| 2025-06-30 | 20.20 | 19.95 | -0.05 | -0.25% | 19.74 | 20.20 | 43140 | 8586 | 2.54% |
| 2025-06-27 | 20.29 | 20.00 | 0.00 | 0.00% | 19.99 | 20.69 | 61182 | 12369 | 3.60% |
| 2025-06-26 | 19.92 | 20.00 | -0.28 | -1.38% | 19.92 | 20.45 | 78817 | 15919 | 4.64% |
| 2025-06-25 | 19.98 | 20.28 | 0.41 | 2.06% | 19.98 | 20.95 | 126480 | 26053 | 7.44% |
| 2025-06-24 | 19.15 | 19.87 | 0.74 | 3.87% | 19.02 | 19.95 | 88541 | 17358 | 5.21% |
| 2025-06-23 | 18.98 | 19.13 | 0.22 | 1.16% | 18.58 | 19.15 | 47262 | 8962 | 2.78% |
| 2025-06-20 | 18.50 | 18.91 | 0.37 | 2.00% | 18.47 | 19.78 | 70847 | 13534 | 4.17% |
| 2025-06-19 | 19.01 | 18.54 | -0.46 | -2.42% | 18.51 | 19.28 | 46378 | 8762 | 2.73% |
| 2025-06-18 | 19.00 | 19.00 | -0.09 | -0.47% | 18.63 | 19.07 | 45435 | 8552 | 2.67% |
| 2025-06-17 | 19.00 | 19.09 | 0.07 | 0.37% | 18.95 | 19.33 | 39344 | 7511 | 2.32% |
| 2025-06-16 | 18.90 | 19.02 | -0.01 | -0.05% | 18.78 | 19.17 | 40568 | 7711 | 2.39% |
| 2025-06-13 | 20.09 | 19.03 | -1.01 | -5.04% | 19.01 | 20.09 | 82514 | 15909 | 4.86% |
| 2025-06-12 | 20.60 | 20.04 | -0.79 | -3.79% | 19.90 | 20.65 | 116761 | 23478 | 6.87% |
| 2025-06-11 | 19.72 | 20.83 | 0.96 | 4.83% | 19.72 | 21.80 | 182239 | 38122 | 10.72% |
| 2025-06-10 | 19.58 | 19.87 | 0.21 | 1.07% | 19.55 | 20.20 | 88068 | 17467 | 5.18% |
| 2025-06-09 | 19.50 | 19.66 | 0.21 | 1.08% | 19.45 | 19.76 | 38982 | 7656 | 2.29% |