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 | 26.70 | 26.50 | -0.27 | -1.01% | 25.85 | 26.87 | 127418 | 33535 | 2.53% |
| 2025-09-15 | 27.45 | 26.77 | -0.65 | -2.37% | 26.45 | 27.59 | 108095 | 29097 | 2.14% |
| 2025-09-12 | 26.80 | 27.42 | 0.77 | 2.89% | 26.68 | 28.50 | 152900 | 42405 | 3.03% |
| 2025-09-11 | 26.70 | 26.65 | -0.31 | -1.15% | 26.26 | 27.10 | 124685 | 33120 | 2.47% |
| 2025-09-10 | 26.40 | 26.96 | -0.44 | -1.61% | 26.40 | 27.68 | 94670 | 25609 | 1.88% |
| 2025-09-09 | 26.40 | 27.40 | 1.25 | 4.78% | 26.08 | 28.33 | 193192 | 52571 | 3.83% |
| 2025-09-08 | 25.48 | 26.15 | 1.17 | 4.68% | 25.10 | 27.18 | 202795 | 52933 | 4.02% |
| 2025-09-05 | 22.89 | 24.98 | 2.27 | 10.00% | 22.76 | 24.98 | 135818 | 32805 | 2.69% |
| 2025-09-04 | 23.15 | 22.71 | -0.39 | -1.69% | 22.49 | 24.64 | 178741 | 41929 | 3.54% |
| 2025-09-03 | 23.32 | 23.10 | -0.25 | -1.07% | 22.80 | 23.88 | 114981 | 26854 | 2.28% |
| 2025-09-02 | 23.38 | 23.35 | -0.45 | -1.89% | 22.50 | 24.00 | 168317 | 38871 | 3.34% |
| 2025-09-01 | 21.65 | 23.80 | 2.10 | 9.68% | 21.28 | 23.87 | 270186 | 62712 | 5.36% |
| 2025-08-29 | 21.00 | 21.70 | 0.68 | 3.24% | 20.81 | 21.90 | 110013 | 23597 | 2.18% |
| 2025-08-28 | 20.79 | 21.02 | 0.47 | 2.29% | 20.25 | 21.46 | 139755 | 29259 | 2.77% |
| 2025-08-27 | 21.77 | 20.55 | -1.15 | -5.30% | 20.55 | 21.97 | 103972 | 22131 | 2.06% |
| 2025-08-26 | 22.26 | 21.70 | -0.78 | -3.47% | 21.17 | 22.37 | 123337 | 26824 | 2.45% |
| 2025-08-25 | 22.12 | 22.48 | 0.50 | 2.27% | 21.90 | 22.75 | 126142 | 28130 | 2.50% |
| 2025-08-22 | 22.07 | 21.98 | 0.10 | 0.46% | 21.64 | 22.08 | 60784 | 13305 | 1.21% |
| 2025-08-21 | 22.30 | 21.88 | -0.12 | -0.55% | 21.73 | 22.30 | 85926 | 18868 | 1.70% |
| 2025-08-20 | 21.87 | 22.00 | 0.13 | 0.59% | 21.45 | 22.35 | 107311 | 23537 | 2.13% |
| 2025-08-19 | 22.03 | 21.87 | -0.28 | -1.26% | 21.45 | 22.52 | 137282 | 30132 | 2.72% |
| 2025-08-18 | 22.50 | 22.15 | -0.28 | -1.25% | 21.34 | 22.77 | 209749 | 46147 | 4.16% |
| 2025-08-15 | 20.41 | 22.43 | 2.04 | 10.00% | 20.41 | 22.43 | 146405 | 31624 | 2.90% |
| 2025-08-14 | 20.48 | 20.39 | -0.02 | -0.10% | 20.05 | 20.72 | 198912 | 40515 | 3.94% |
| 2025-08-13 | 20.76 | 20.41 | -0.37 | -1.78% | 20.32 | 21.12 | 157929 | 32550 | 3.13% |
| 2025-08-12 | 21.09 | 20.78 | -0.37 | -1.75% | 20.60 | 21.46 | 154496 | 32235 | 3.06% |
| 2025-08-11 | 21.87 | 21.15 | -0.79 | -3.60% | 21.02 | 21.94 | 195317 | 41595 | 3.87% |
| 2025-08-08 | 21.34 | 21.94 | 0.91 | 4.33% | 20.91 | 22.21 | 227078 | 49153 | 4.50% |
| 2025-08-07 | 20.11 | 21.03 | 0.72 | 3.55% | 20.01 | 21.27 | 264094 | 54524 | 5.24% |
| 2025-08-06 | 18.49 | 20.31 | 1.85 | 10.02% | 18.49 | 20.31 | 235127 | 46551 | 4.66% |
| 2025-08-05 | 17.60 | 18.46 | 0.96 | 5.49% | 17.51 | 18.90 | 166045 | 30313 | 3.29% |
| 2025-08-04 | 17.30 | 17.50 | 0.20 | 1.16% | 16.91 | 17.79 | 66773 | 11661 | 1.32% |
| 2025-08-01 | 17.24 | 17.30 | 0.06 | 0.35% | 17.10 | 17.75 | 70800 | 12352 | 1.39% |
| 2025-07-31 | 17.03 | 17.24 | 0.05 | 0.29% | 16.90 | 17.44 | 99751 | 17143 | 1.96% |
| 2025-07-30 | 17.20 | 17.19 | -0.11 | -0.64% | 16.88 | 17.43 | 95514 | 16322 | 1.88% |
| 2025-07-29 | 17.92 | 17.30 | -0.70 | -3.89% | 17.18 | 18.00 | 132101 | 22967 | 2.60% |
| 2025-07-28 | 18.43 | 18.00 | -0.44 | -2.39% | 17.86 | 18.43 | 73327 | 13211 | 1.44% |
| 2025-07-25 | 17.68 | 18.44 | 0.58 | 3.25% | 17.68 | 18.45 | 97192 | 17667 | 1.91% |
| 2025-07-24 | 18.03 | 17.86 | -0.17 | -0.94% | 17.59 | 18.08 | 69214 | 12262 | 1.36% |
| 2025-07-23 | 18.08 | 18.03 | -0.16 | -0.88% | 17.90 | 18.24 | 55714 | 10080 | 1.10% |
| 2025-07-22 | 17.45 | 18.19 | 0.74 | 4.24% | 17.32 | 18.35 | 147676 | 26614 | 2.91% |
| 2025-07-21 | 17.69 | 17.45 | -0.29 | -1.63% | 16.90 | 17.73 | 213150 | 36558 | 4.20% |
| 2025-07-18 | 17.80 | 17.74 | -0.14 | -0.78% | 17.61 | 18.10 | 76392 | 13604 | 1.50% |
| 2025-07-17 | 18.64 | 17.88 | -0.77 | -4.13% | 17.68 | 18.89 | 140615 | 25315 | 2.77% |
| 2025-07-16 | 18.25 | 18.65 | 0.40 | 2.19% | 18.04 | 18.70 | 71348 | 13115 | 1.41% |
| 2025-07-15 | 17.89 | 18.25 | 0.25 | 1.39% | 17.80 | 18.51 | 96024 | 17458 | 1.89% |
| 2025-07-14 | 17.89 | 18.00 | -0.09 | -0.50% | 17.70 | 18.30 | 66570 | 11942 | 1.31% |
| 2025-07-11 | 18.48 | 18.09 | -0.56 | -3.00% | 17.80 | 18.64 | 92632 | 16743 | 1.82% |
| 2025-07-10 | 18.45 | 18.65 | 0.24 | 1.30% | 18.30 | 18.91 | 52779 | 9825 | 1.04% |
| 2025-07-09 | 18.41 | 18.41 | -0.04 | -0.22% | 18.35 | 18.75 | 51388 | 9519 | 1.01% |
| 2025-07-08 | 18.62 | 18.45 | -0.12 | -0.65% | 18.16 | 18.62 | 66666 | 12223 | 1.31% |
| 2025-07-07 | 17.85 | 18.63 | 0.75 | 4.19% | 17.80 | 18.70 | 75939 | 14020 | 1.50% |
| 2025-07-04 | 18.35 | 17.88 | -0.34 | -1.87% | 17.85 | 18.35 | 60828 | 10945 | 1.20% |
| 2025-07-03 | 18.25 | 18.22 | 0.03 | 0.16% | 18.17 | 18.87 | 73729 | 13635 | 1.45% |
| 2025-07-02 | 18.36 | 18.19 | -0.17 | -0.93% | 18.03 | 18.56 | 45084 | 8207 | 0.88% |
| 2025-07-01 | 17.68 | 18.36 | 0.75 | 4.26% | 17.46 | 18.50 | 109465 | 19870 | 2.14% |
| 2025-06-30 | 17.95 | 17.61 | -0.52 | -2.87% | 17.40 | 18.00 | 71953 | 12684 | 1.41% |
| 2025-06-27 | 16.74 | 18.13 | 1.22 | 7.21% | 16.74 | 18.14 | 119217 | 21131 | 2.33% |
| 2025-06-26 | 16.75 | 16.91 | 0.00 | 0.00% | 16.52 | 17.08 | 72716 | 12186 | 1.42% |
| 2025-06-25 | 17.56 | 16.91 | -0.50 | -2.87% | 16.83 | 17.56 | 91023 | 15488 | 1.78% |
| 2025-06-24 | 16.85 | 17.41 | 0.56 | 3.32% | 16.72 | 17.42 | 67809 | 11658 | 1.33% |
| 2025-06-23 | 16.78 | 16.85 | 0.13 | 0.78% | 16.51 | 17.05 | 69396 | 11624 | 1.36% |
| 2025-06-20 | 16.90 | 16.72 | -0.24 | -1.42% | 16.55 | 17.13 | 62560 | 10494 | 1.22% |
| 2025-06-19 | 17.11 | 16.96 | -0.32 | -1.85% | 16.87 | 17.43 | 88804 | 15239 | 1.74% |
| 2025-06-18 | 17.45 | 17.28 | -0.05 | -0.29% | 16.70 | 17.55 | 90021 | 15429 | 1.76% |
| 2025-06-17 | 17.95 | 17.33 | -0.60 | -3.35% | 17.21 | 18.28 | 96636 | 16988 | 1.89% |
| 2025-06-16 | 17.58 | 17.93 | 0.36 | 2.05% | 17.46 | 18.14 | 82934 | 14693 | 1.62% |
| 2025-06-13 | 18.41 | 17.57 | 0.03 | 0.17% | 17.11 | 18.41 | 107450 | 18844 | 2.10% |
| 2025-06-12 | 16.46 | 17.54 | 1.08 | 6.56% | 16.38 | 17.85 | 125572 | 21680 | 2.46% |
| 2025-06-11 | 16.78 | 16.46 | -0.32 | -1.91% | 16.31 | 16.78 | 98767 | 16288 | 1.93% |
| 2025-06-10 | 16.35 | 16.78 | 0.28 | 1.70% | 16.32 | 16.81 | 97349 | 16108 | 1.91% |
| 2025-06-09 | 16.73 | 16.50 | -0.24 | -1.43% | 16.33 | 16.89 | 96500 | 15930 | 1.89% |