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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 27.03 | 26.70 | -0.16 | -0.60% | 26.63 | 27.86 | 193599 | 52388 | 4.83% |
| 2025-09-12 | 26.04 | 26.86 | 1.23 | 4.80% | 25.58 | 27.47 | 270520 | 71603 | 6.75% |
| 2025-09-11 | 24.57 | 25.63 | 0.06 | 0.23% | 23.40 | 26.12 | 229309 | 57635 | 5.72% |
| 2025-09-10 | 25.22 | 25.57 | 0.44 | 1.75% | 25.10 | 26.13 | 186910 | 48044 | 4.66% |
| 2025-09-09 | 26.75 | 25.13 | -1.83 | -6.79% | 25.01 | 27.20 | 254812 | 65969 | 6.36% |
| 2025-09-08 | 27.00 | 26.96 | -0.10 | -0.37% | 26.37 | 27.61 | 261087 | 70469 | 6.52% |
| 2025-09-05 | 27.70 | 27.06 | -0.64 | -2.31% | 25.78 | 27.70 | 363686 | 97056 | 9.08% |
| 2025-09-04 | 29.26 | 27.70 | -1.10 | -3.82% | 26.60 | 30.28 | 491480 | 139271 | 12.27% |
| 2025-09-03 | 25.55 | 28.80 | 3.48 | 13.74% | 25.49 | 29.55 | 485173 | 133859 | 12.11% |
| 2025-09-02 | 26.94 | 25.32 | -1.62 | -6.01% | 24.97 | 27.47 | 311335 | 80472 | 7.77% |
| 2025-09-01 | 25.64 | 26.94 | 1.08 | 4.18% | 25.24 | 27.58 | 432430 | 115592 | 10.79% |
| 2025-08-29 | 24.08 | 25.86 | 1.90 | 7.93% | 22.82 | 26.95 | 550472 | 137380 | 13.74% |
| 2025-08-28 | 23.55 | 23.96 | 1.66 | 7.44% | 22.81 | 25.35 | 458387 | 110224 | 11.44% |
| 2025-08-27 | 22.96 | 22.30 | -0.68 | -2.96% | 22.30 | 23.93 | 230596 | 53593 | 5.76% |
| 2025-08-26 | 23.79 | 22.98 | -0.72 | -3.04% | 22.85 | 24.16 | 192891 | 45225 | 4.81% |
| 2025-08-25 | 22.76 | 23.70 | 0.98 | 4.31% | 22.72 | 24.20 | 258491 | 61029 | 6.45% |
| 2025-08-22 | 22.37 | 22.72 | 0.42 | 1.88% | 22.20 | 22.82 | 155710 | 35063 | 3.89% |
| 2025-08-21 | 22.86 | 22.30 | -0.42 | -1.85% | 22.08 | 23.09 | 140265 | 31550 | 3.50% |
| 2025-08-20 | 22.60 | 22.72 | -0.07 | -0.31% | 21.92 | 22.93 | 162982 | 36604 | 4.07% |
| 2025-08-19 | 23.04 | 22.79 | -0.24 | -1.04% | 22.65 | 23.87 | 233245 | 54245 | 5.82% |
| 2025-08-18 | 22.51 | 23.03 | 0.57 | 2.54% | 22.51 | 23.25 | 231990 | 53311 | 5.79% |
| 2025-08-15 | 22.39 | 22.46 | 0.17 | 0.76% | 21.96 | 22.57 | 148915 | 33222 | 3.72% |
| 2025-08-14 | 23.00 | 22.29 | -0.41 | -1.81% | 22.21 | 23.27 | 163543 | 37094 | 4.08% |
| 2025-08-13 | 22.35 | 22.70 | 0.42 | 1.89% | 22.06 | 22.83 | 163458 | 36740 | 4.08% |
| 2025-08-12 | 22.82 | 22.28 | -0.66 | -2.88% | 21.81 | 22.91 | 207300 | 45985 | 5.17% |
| 2025-08-11 | 22.59 | 22.94 | 0.42 | 1.87% | 22.46 | 23.05 | 147288 | 33540 | 3.68% |
| 2025-08-08 | 22.91 | 22.52 | -0.43 | -1.87% | 22.33 | 23.00 | 163479 | 37055 | 4.08% |
| 2025-08-07 | 23.30 | 22.95 | -0.83 | -3.49% | 22.70 | 24.36 | 263957 | 61641 | 6.59% |
| 2025-08-06 | 24.80 | 23.78 | 0.06 | 0.25% | 23.23 | 24.85 | 333067 | 79782 | 8.31% |
| 2025-08-05 | 24.22 | 23.72 | -1.02 | -4.12% | 23.44 | 25.68 | 407910 | 98680 | 10.18% |
| 2025-08-04 | 23.59 | 24.74 | 0.91 | 3.82% | 22.53 | 24.82 | 335494 | 79115 | 8.37% |
| 2025-08-01 | 23.69 | 23.83 | 0.39 | 1.66% | 23.39 | 25.30 | 377540 | 91768 | 9.42% |
| 2025-07-31 | 23.36 | 23.44 | -0.21 | -0.89% | 23.12 | 24.20 | 308260 | 73032 | 7.69% |
| 2025-07-30 | 23.29 | 23.65 | -0.07 | -0.30% | 23.03 | 24.79 | 362953 | 86797 | 9.06% |
| 2025-07-29 | 23.00 | 23.72 | 0.94 | 4.13% | 22.25 | 24.32 | 412417 | 97060 | 10.29% |
| 2025-07-28 | 22.83 | 22.78 | -0.07 | -0.31% | 22.69 | 23.25 | 216088 | 49459 | 5.39% |
| 2025-07-25 | 24.00 | 22.85 | -1.29 | -5.34% | 22.60 | 24.12 | 344630 | 79664 | 8.60% |
| 2025-07-24 | 24.85 | 24.14 | 0.18 | 0.75% | 23.50 | 25.93 | 369261 | 90017 | 9.22% |
| 2025-07-23 | 24.50 | 23.96 | -0.69 | -2.80% | 23.70 | 25.35 | 392866 | 95637 | 9.80% |
| 2025-07-22 | 23.66 | 24.65 | 0.99 | 4.18% | 23.66 | 26.49 | 506844 | 127118 | 12.65% |
| 2025-07-21 | 22.17 | 23.66 | 1.42 | 6.38% | 22.07 | 24.20 | 576666 | 133617 | 14.39% |
| 2025-07-18 | 22.50 | 22.24 | 0.78 | 3.63% | 21.44 | 23.45 | 699803 | 155562 | 17.47% |
| 2025-07-17 | 18.56 | 21.46 | 3.58 | 20.02% | 18.56 | 21.46 | 494095 | 102200 | 12.33% |
| 2025-07-16 | 17.78 | 17.88 | -0.10 | -0.56% | 17.61 | 18.16 | 128897 | 23010 | 3.22% |
| 2025-07-15 | 17.96 | 17.98 | -0.10 | -0.55% | 17.41 | 18.05 | 183656 | 32527 | 4.58% |
| 2025-07-14 | 17.26 | 18.08 | 0.78 | 4.51% | 17.18 | 18.35 | 264732 | 47193 | 6.61% |
| 2025-07-11 | 16.86 | 17.30 | 0.43 | 2.55% | 16.80 | 17.38 | 168658 | 28901 | 4.21% |
| 2025-07-10 | 16.83 | 16.87 | -0.06 | -0.35% | 16.75 | 17.26 | 138629 | 23548 | 3.46% |
| 2025-07-09 | 16.62 | 16.93 | 0.21 | 1.26% | 16.35 | 17.38 | 199354 | 33649 | 4.98% |
| 2025-07-08 | 16.00 | 16.72 | 0.64 | 3.98% | 15.99 | 17.15 | 212985 | 35651 | 5.32% |
| 2025-07-07 | 16.60 | 16.08 | -0.51 | -3.07% | 16.00 | 16.62 | 108277 | 17571 | 2.70% |
| 2025-07-04 | 16.52 | 16.59 | 0.15 | 0.91% | 16.16 | 16.77 | 140754 | 23184 | 3.51% |
| 2025-07-03 | 16.40 | 16.44 | 0.09 | 0.55% | 16.19 | 16.62 | 87603 | 14378 | 2.19% |
| 2025-07-02 | 16.58 | 16.35 | -0.33 | -1.98% | 16.17 | 16.88 | 112649 | 18521 | 2.81% |
| 2025-07-01 | 15.91 | 16.68 | 0.60 | 3.73% | 15.88 | 16.68 | 195605 | 32188 | 4.88% |
| 2025-06-30 | 15.70 | 16.08 | -0.16 | -0.99% | 14.96 | 16.10 | 244316 | 37639 | 6.10% |
| 2025-06-27 | 15.59 | 16.24 | 0.66 | 4.24% | 15.52 | 16.56 | 143155 | 23198 | 3.57% |
| 2025-06-26 | 15.98 | 15.58 | -0.40 | -2.50% | 15.51 | 15.98 | 89820 | 14045 | 2.24% |
| 2025-06-25 | 15.91 | 15.98 | 0.10 | 0.63% | 15.66 | 16.05 | 76218 | 12096 | 1.90% |
| 2025-06-24 | 15.78 | 15.88 | 0.13 | 0.83% | 15.66 | 16.02 | 73963 | 11741 | 1.85% |
| 2025-06-23 | 15.31 | 15.75 | 0.37 | 2.41% | 15.25 | 15.85 | 71743 | 11131 | 1.79% |
| 2025-06-20 | 15.62 | 15.38 | -0.24 | -1.54% | 15.29 | 15.70 | 53765 | 8298 | 1.34% |
| 2025-06-19 | 15.83 | 15.62 | -0.36 | -2.25% | 15.48 | 16.09 | 66063 | 10374 | 1.65% |
| 2025-06-18 | 16.15 | 15.98 | -0.33 | -2.02% | 15.75 | 16.27 | 94253 | 15029 | 2.35% |
| 2025-06-17 | 16.77 | 16.37 | -0.40 | -2.39% | 16.30 | 17.07 | 133786 | 22261 | 3.34% |
| 2025-06-16 | 16.69 | 16.77 | 0.49 | 3.01% | 16.54 | 17.38 | 161326 | 27365 | 4.03% |
| 2025-06-13 | 16.72 | 16.28 | -0.64 | -3.78% | 16.26 | 16.99 | 120670 | 19900 | 3.01% |
| 2025-06-12 | 16.86 | 16.92 | -0.06 | -0.35% | 16.73 | 17.08 | 113571 | 19179 | 2.83% |
| 2025-06-11 | 17.16 | 16.98 | -0.18 | -1.05% | 16.86 | 17.32 | 109427 | 18611 | 2.73% |
| 2025-06-10 | 17.38 | 17.16 | -0.10 | -0.58% | 17.09 | 17.81 | 201159 | 34915 | 5.02% |
| 2025-06-09 | 16.87 | 17.26 | 0.39 | 2.31% | 16.87 | 17.47 | 158911 | 27476 | 3.97% |