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 | 26.30 | 27.23 | 0.68 | 2.56% | 26.22 | 27.66 | 117018 | 31453 | 9.87% |
| 2025-09-15 | 29.89 | 26.55 | -4.73 | -15.12% | 26.50 | 29.89 | 183292 | 49500 | 15.45% |
| 2025-09-12 | 31.76 | 31.28 | 0.14 | 0.45% | 30.30 | 32.42 | 126683 | 39705 | 10.68% |
| 2025-09-11 | 28.85 | 31.14 | 2.20 | 7.60% | 28.85 | 31.83 | 116498 | 36012 | 9.82% |
| 2025-09-10 | 27.90 | 28.94 | 1.21 | 4.36% | 27.73 | 29.58 | 98906 | 28791 | 8.34% |
| 2025-09-09 | 28.00 | 27.73 | -0.46 | -1.63% | 27.40 | 28.44 | 37077 | 10282 | 3.13% |
| 2025-09-08 | 27.02 | 28.19 | 0.96 | 3.53% | 26.82 | 28.59 | 55504 | 15529 | 4.68% |
| 2025-09-05 | 26.59 | 27.23 | 0.54 | 2.02% | 26.38 | 27.39 | 43181 | 11649 | 3.64% |
| 2025-09-04 | 26.99 | 26.69 | -0.39 | -1.44% | 26.27 | 27.71 | 73452 | 19820 | 6.19% |
| 2025-09-03 | 28.73 | 27.08 | -1.97 | -6.78% | 26.90 | 29.05 | 78964 | 21794 | 6.66% |
| 2025-09-02 | 28.43 | 29.05 | 0.52 | 1.82% | 26.70 | 29.56 | 123588 | 34813 | 10.42% |
| 2025-09-01 | 28.60 | 28.53 | 0.11 | 0.39% | 27.50 | 29.73 | 117315 | 33836 | 9.89% |
| 2025-08-29 | 26.87 | 28.42 | 1.39 | 5.14% | 25.62 | 28.88 | 132889 | 36435 | 11.20% |
| 2025-08-28 | 27.00 | 27.03 | 0.40 | 1.50% | 25.90 | 28.13 | 87593 | 23585 | 7.39% |
| 2025-08-27 | 25.97 | 26.63 | 0.66 | 2.54% | 25.97 | 28.56 | 121752 | 33256 | 10.27% |
| 2025-08-26 | 26.01 | 25.97 | -0.06 | -0.23% | 25.74 | 26.44 | 67859 | 17669 | 5.72% |
| 2025-08-25 | 24.46 | 26.03 | 1.78 | 7.34% | 24.46 | 26.77 | 134212 | 34506 | 11.32% |
| 2025-08-22 | 23.87 | 24.25 | 0.38 | 1.59% | 23.74 | 24.63 | 48476 | 11729 | 4.09% |
| 2025-08-21 | 24.30 | 23.87 | -0.40 | -1.65% | 23.63 | 24.37 | 39503 | 9444 | 3.33% |
| 2025-08-20 | 24.31 | 24.27 | -0.17 | -0.70% | 24.01 | 24.67 | 51601 | 12541 | 4.35% |
| 2025-08-19 | 23.79 | 24.44 | 0.71 | 2.99% | 23.40 | 24.69 | 75784 | 18252 | 6.39% |
| 2025-08-18 | 23.49 | 23.73 | 0.24 | 1.02% | 23.39 | 24.07 | 51555 | 12235 | 4.35% |
| 2025-08-15 | 23.19 | 23.49 | 0.19 | 0.82% | 23.19 | 23.85 | 34293 | 8076 | 2.89% |
| 2025-08-14 | 23.92 | 23.30 | -0.36 | -1.52% | 23.02 | 23.92 | 50376 | 11801 | 4.25% |
| 2025-08-13 | 23.63 | 23.66 | 0.03 | 0.13% | 23.43 | 23.82 | 37565 | 8868 | 3.17% |
| 2025-08-12 | 23.91 | 23.63 | -0.37 | -1.54% | 23.41 | 24.18 | 33675 | 7976 | 2.84% |
| 2025-08-11 | 23.39 | 24.00 | 0.71 | 3.05% | 23.30 | 24.24 | 46176 | 11046 | 3.89% |
| 2025-08-08 | 23.87 | 23.29 | -0.50 | -2.10% | 23.27 | 23.89 | 34849 | 8177 | 2.94% |
| 2025-08-07 | 24.30 | 23.79 | -0.46 | -1.90% | 23.67 | 24.30 | 56531 | 13490 | 4.77% |
| 2025-08-06 | 23.44 | 24.25 | 0.77 | 3.28% | 23.23 | 24.52 | 84847 | 20342 | 7.15% |
| 2025-08-05 | 22.77 | 23.48 | 0.84 | 3.71% | 22.74 | 24.00 | 90989 | 21354 | 7.67% |
| 2025-08-04 | 21.91 | 22.64 | 0.73 | 3.33% | 21.82 | 22.68 | 49494 | 11084 | 4.17% |
| 2025-08-01 | 21.64 | 21.91 | 0.26 | 1.20% | 21.57 | 22.08 | 27845 | 6090 | 2.35% |
| 2025-07-31 | 21.73 | 21.65 | -0.05 | -0.23% | 21.54 | 22.26 | 28513 | 6244 | 2.40% |
| 2025-07-30 | 22.08 | 21.70 | -0.33 | -1.50% | 21.50 | 22.08 | 24660 | 5353 | 2.08% |
| 2025-07-29 | 22.17 | 22.03 | -0.14 | -0.63% | 21.85 | 22.28 | 24805 | 5457 | 2.09% |
| 2025-07-28 | 21.92 | 22.17 | 0.27 | 1.23% | 21.92 | 22.23 | 26413 | 5836 | 2.23% |
| 2025-07-25 | 21.75 | 21.90 | 0.18 | 0.83% | 21.60 | 21.99 | 26971 | 5877 | 2.27% |
| 2025-07-24 | 21.23 | 21.72 | 0.56 | 2.65% | 21.16 | 21.90 | 33735 | 7324 | 2.84% |
| 2025-07-23 | 21.55 | 21.16 | -0.74 | -3.38% | 21.05 | 21.70 | 46968 | 9994 | 3.96% |
| 2025-07-22 | 22.16 | 21.90 | -0.50 | -2.23% | 21.80 | 22.43 | 37397 | 8240 | 3.15% |
| 2025-07-21 | 22.40 | 22.40 | 0.24 | 1.08% | 22.20 | 22.98 | 42688 | 9605 | 3.60% |
| 2025-07-18 | 22.12 | 22.16 | 0.05 | 0.23% | 21.88 | 22.35 | 21857 | 4832 | 1.84% |
| 2025-07-17 | 21.83 | 22.11 | 0.15 | 0.68% | 21.83 | 22.16 | 23679 | 5221 | 2.00% |
| 2025-07-16 | 21.63 | 21.96 | 0.35 | 1.62% | 21.35 | 22.17 | 30793 | 6771 | 2.60% |
| 2025-07-15 | 21.71 | 21.61 | -0.19 | -0.87% | 21.33 | 21.88 | 23740 | 5116 | 2.00% |
| 2025-07-14 | 21.55 | 21.80 | 0.28 | 1.30% | 21.50 | 22.07 | 34754 | 7570 | 2.93% |
| 2025-07-11 | 21.04 | 21.52 | 0.37 | 1.75% | 20.97 | 21.65 | 34907 | 7466 | 2.94% |
| 2025-07-10 | 21.02 | 21.15 | 0.04 | 0.19% | 20.71 | 21.16 | 21684 | 4531 | 1.83% |
| 2025-07-09 | 21.16 | 21.11 | 0.04 | 0.19% | 21.05 | 21.68 | 26889 | 5737 | 2.27% |
| 2025-07-08 | 20.82 | 21.07 | 0.30 | 1.44% | 20.74 | 21.10 | 15196 | 3184 | 1.28% |
| 2025-07-07 | 20.89 | 20.77 | 0.01 | 0.05% | 20.57 | 20.96 | 20039 | 4151 | 1.69% |
| 2025-07-04 | 21.38 | 20.76 | -0.60 | -2.81% | 20.76 | 21.38 | 28217 | 5934 | 2.38% |
| 2025-07-03 | 21.31 | 21.36 | -0.04 | -0.19% | 21.17 | 21.54 | 14707 | 3135 | 1.24% |
| 2025-07-02 | 21.69 | 21.40 | -0.18 | -0.83% | 21.17 | 21.70 | 21678 | 4627 | 1.83% |
| 2025-07-01 | 21.48 | 21.58 | -0.12 | -0.55% | 21.41 | 21.81 | 21007 | 4534 | 1.77% |
| 2025-06-30 | 21.29 | 21.70 | 0.23 | 1.07% | 21.29 | 21.77 | 15556 | 3366 | 1.31% |
| 2025-06-27 | 21.45 | 21.47 | 0.24 | 1.13% | 21.16 | 21.62 | 20922 | 4475 | 1.76% |
| 2025-06-26 | 21.68 | 21.23 | -0.32 | -1.48% | 21.21 | 21.88 | 35026 | 7541 | 2.95% |
| 2025-06-25 | 21.37 | 21.55 | 0.20 | 0.94% | 21.21 | 21.56 | 26112 | 5587 | 2.20% |
| 2025-06-24 | 20.76 | 21.35 | 0.78 | 3.79% | 20.61 | 21.50 | 32826 | 6975 | 2.77% |
| 2025-06-23 | 20.05 | 20.57 | 0.40 | 1.98% | 20.02 | 20.57 | 19621 | 3998 | 1.65% |
| 2025-06-20 | 20.73 | 20.17 | -0.55 | -2.65% | 20.07 | 20.95 | 26026 | 5309 | 2.19% |
| 2025-06-19 | 20.50 | 20.72 | 0.07 | 0.34% | 20.50 | 21.45 | 35192 | 7403 | 2.97% |
| 2025-06-18 | 20.57 | 20.65 | 0.06 | 0.29% | 20.32 | 20.73 | 19884 | 4078 | 1.68% |
| 2025-06-17 | 21.25 | 20.59 | -0.52 | -2.46% | 20.48 | 21.26 | 24105 | 5002 | 2.03% |
| 2025-06-16 | 20.72 | 21.11 | 0.38 | 1.83% | 20.50 | 21.20 | 17205 | 3612 | 1.45% |
| 2025-06-13 | 21.62 | 20.73 | -0.89 | -4.12% | 20.70 | 21.69 | 29178 | 6122 | 2.46% |
| 2025-06-12 | 21.81 | 21.81 | 0.09 | 0.41% | 21.41 | 22.05 | 21387 | 4665 | 1.80% |
| 2025-06-11 | 21.65 | 21.72 | 0.03 | 0.14% | 21.62 | 21.91 | 17901 | 3897 | 1.51% |
| 2025-06-10 | 22.19 | 21.69 | -0.50 | -2.25% | 21.22 | 22.20 | 44067 | 9594 | 3.72% |
| 2025-06-09 | 22.30 | 22.19 | -0.01 | -0.05% | 22.00 | 22.45 | 37644 | 8367 | 3.17% |