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 | 27.75 | 26.97 | -0.25 | -0.92% | 26.54 | 27.75 | 52503 | 14167 | 1.30% |
| 2025-09-15 | 27.32 | 27.22 | -0.23 | -0.84% | 27.21 | 28.18 | 60020 | 16507 | 1.48% |
| 2025-09-12 | 27.25 | 27.45 | 0.05 | 0.18% | 26.71 | 27.80 | 75855 | 20632 | 1.87% |
| 2025-09-11 | 25.80 | 27.40 | 0.80 | 3.01% | 25.00 | 27.45 | 67563 | 18029 | 1.67% |
| 2025-09-10 | 27.61 | 26.60 | -0.88 | -3.20% | 26.59 | 28.20 | 58326 | 15772 | 1.44% |
| 2025-09-09 | 28.24 | 27.48 | -0.51 | -1.82% | 27.40 | 28.69 | 66501 | 18608 | 1.64% |
| 2025-09-08 | 28.24 | 27.99 | -0.01 | -0.04% | 27.00 | 28.57 | 80710 | 22319 | 1.99% |
| 2025-09-05 | 27.01 | 28.00 | 0.65 | 2.38% | 26.42 | 28.20 | 90747 | 24969 | 2.24% |
| 2025-09-04 | 28.76 | 27.35 | -1.39 | -4.84% | 26.70 | 29.15 | 88387 | 24617 | 2.18% |
| 2025-09-03 | 28.81 | 28.74 | -0.13 | -0.45% | 28.54 | 29.36 | 65286 | 18937 | 1.61% |
| 2025-09-02 | 29.98 | 28.87 | -1.10 | -3.67% | 28.72 | 30.98 | 113192 | 33447 | 2.79% |
| 2025-09-01 | 29.69 | 29.97 | 0.19 | 0.64% | 28.78 | 30.69 | 138146 | 41268 | 3.41% |
| 2025-08-29 | 29.70 | 29.78 | 0.50 | 1.71% | 29.50 | 31.30 | 117874 | 35500 | 2.91% |
| 2025-08-28 | 29.14 | 29.28 | 0.11 | 0.38% | 27.91 | 29.60 | 96334 | 27636 | 2.38% |
| 2025-08-27 | 30.26 | 29.17 | -1.08 | -3.57% | 29.00 | 30.81 | 100759 | 30146 | 2.49% |
| 2025-08-26 | 32.45 | 30.25 | -2.42 | -7.41% | 30.20 | 33.06 | 139173 | 43481 | 3.43% |
| 2025-08-25 | 31.78 | 32.67 | -0.50 | -1.51% | 31.15 | 33.19 | 98288 | 31897 | 2.42% |
| 2025-08-22 | 32.70 | 33.17 | 0.47 | 1.44% | 32.21 | 34.20 | 116571 | 38497 | 2.88% |
| 2025-08-21 | 33.90 | 32.70 | -0.41 | -1.24% | 32.62 | 34.68 | 135524 | 45211 | 3.34% |
| 2025-08-20 | 31.00 | 33.11 | 1.90 | 6.09% | 30.11 | 33.85 | 171563 | 55882 | 4.23% |
| 2025-08-19 | 27.69 | 31.21 | 3.52 | 12.71% | 27.23 | 33.23 | 275615 | 83077 | 6.80% |
| 2025-08-18 | 23.99 | 27.69 | 3.70 | 15.42% | 23.87 | 28.00 | 169421 | 44363 | 4.18% |
| 2025-08-15 | 24.49 | 23.99 | -0.31 | -1.28% | 23.20 | 24.49 | 99255 | 23614 | 2.45% |
| 2025-08-14 | 24.20 | 24.30 | 0.28 | 1.17% | 23.75 | 24.73 | 145804 | 35191 | 3.60% |
| 2025-08-13 | 20.48 | 24.02 | 3.52 | 17.17% | 20.30 | 24.26 | 172076 | 38305 | 4.24% |
| 2025-08-12 | 20.62 | 20.50 | 0.05 | 0.24% | 19.99 | 20.62 | 46332 | 9357 | 1.14% |
| 2025-08-11 | 20.26 | 20.45 | 0.25 | 1.24% | 20.16 | 20.69 | 38901 | 7963 | 0.96% |
| 2025-08-08 | 20.56 | 20.20 | -0.43 | -2.08% | 20.20 | 20.79 | 38561 | 7866 | 0.95% |
| 2025-08-07 | 21.03 | 20.63 | -0.37 | -1.76% | 20.33 | 21.15 | 57454 | 11843 | 1.42% |
| 2025-08-06 | 21.16 | 21.00 | 0.02 | 0.10% | 20.65 | 21.29 | 44486 | 9337 | 1.10% |
| 2025-08-05 | 21.03 | 20.98 | -0.09 | -0.43% | 20.68 | 21.42 | 62283 | 13055 | 1.54% |
| 2025-08-04 | 21.57 | 21.07 | -0.70 | -3.22% | 20.53 | 21.78 | 101971 | 21385 | 2.52% |
| 2025-08-01 | 21.77 | 21.77 | -0.15 | -0.68% | 21.51 | 22.64 | 86176 | 18961 | 2.13% |
| 2025-07-31 | 21.35 | 21.92 | 0.71 | 3.35% | 21.10 | 22.60 | 116092 | 25590 | 2.86% |
| 2025-07-30 | 21.43 | 21.21 | -0.40 | -1.85% | 21.19 | 22.05 | 109718 | 23719 | 2.71% |
| 2025-07-29 | 21.47 | 21.61 | 0.14 | 0.65% | 20.91 | 22.29 | 97709 | 21083 | 2.41% |
| 2025-07-28 | 20.84 | 21.47 | 0.63 | 3.02% | 20.60 | 21.65 | 80085 | 16984 | 1.98% |
| 2025-07-25 | 21.70 | 20.84 | -0.84 | -3.87% | 20.51 | 21.92 | 103331 | 21756 | 2.55% |
| 2025-07-24 | 22.00 | 21.68 | -0.43 | -1.94% | 21.57 | 23.00 | 143845 | 31910 | 3.55% |
| 2025-07-23 | 20.98 | 22.11 | -0.51 | -2.25% | 20.05 | 22.25 | 225080 | 48107 | 5.55% |
| 2025-07-22 | 22.40 | 22.62 | 0.04 | 0.18% | 22.40 | 24.60 | 236546 | 55164 | 5.83% |
| 2025-07-21 | 22.00 | 22.58 | 0.97 | 4.49% | 21.11 | 23.50 | 255707 | 56816 | 6.31% |
| 2025-07-18 | 18.32 | 21.61 | 3.44 | 18.93% | 18.23 | 21.80 | 224151 | 45113 | 5.53% |
| 2025-07-17 | 17.89 | 18.17 | 0.32 | 1.79% | 17.61 | 18.35 | 53508 | 9632 | 1.32% |
| 2025-07-16 | 17.75 | 17.85 | 0.10 | 0.56% | 17.34 | 17.95 | 48371 | 8521 | 1.19% |
| 2025-07-15 | 17.90 | 17.75 | 0.25 | 1.43% | 17.51 | 17.90 | 46951 | 8306 | 1.16% |
| 2025-07-14 | 17.16 | 17.50 | 0.34 | 1.98% | 16.73 | 17.98 | 105136 | 18335 | 2.59% |
| 2025-07-11 | 15.94 | 17.16 | 1.33 | 8.40% | 15.73 | 17.29 | 105476 | 17551 | 2.60% |
| 2025-07-10 | 15.69 | 15.83 | 0.23 | 1.47% | 15.67 | 16.09 | 39092 | 6193 | 0.96% |
| 2025-07-09 | 15.53 | 15.60 | 0.07 | 0.45% | 15.42 | 15.75 | 20867 | 3260 | 0.51% |
| 2025-07-08 | 15.54 | 15.53 | -0.02 | -0.13% | 15.50 | 15.81 | 29052 | 4536 | 0.72% |
| 2025-07-07 | 16.29 | 15.55 | -0.73 | -4.48% | 15.41 | 16.59 | 61763 | 9764 | 1.52% |
| 2025-07-04 | 16.60 | 16.28 | -0.32 | -1.93% | 16.20 | 16.80 | 50246 | 8227 | 1.24% |
| 2025-07-03 | 15.85 | 16.60 | 0.72 | 4.53% | 15.78 | 16.91 | 84956 | 13876 | 2.10% |
| 2025-07-02 | 15.96 | 15.88 | -0.06 | -0.38% | 15.58 | 16.21 | 38030 | 6007 | 0.94% |
| 2025-07-01 | 15.66 | 15.94 | 0.28 | 1.79% | 15.61 | 16.09 | 48680 | 7727 | 1.20% |
| 2025-06-30 | 15.61 | 15.66 | -0.09 | -0.57% | 15.50 | 15.80 | 36200 | 5659 | 0.89% |
| 2025-06-27 | 15.56 | 15.75 | -0.04 | -0.25% | 15.52 | 15.97 | 31724 | 4969 | 0.78% |
| 2025-06-26 | 16.00 | 15.79 | -0.01 | -0.06% | 15.55 | 16.22 | 36896 | 5823 | 0.91% |
| 2025-06-25 | 16.05 | 15.80 | -0.18 | -1.13% | 15.58 | 16.19 | 48146 | 7619 | 1.19% |
| 2025-06-24 | 16.00 | 15.98 | -0.07 | -0.44% | 15.90 | 16.37 | 35953 | 5781 | 0.89% |
| 2025-06-23 | 15.72 | 16.05 | 0.23 | 1.45% | 15.66 | 16.14 | 30478 | 4849 | 0.75% |
| 2025-06-20 | 16.20 | 15.82 | -0.52 | -3.18% | 15.71 | 16.55 | 42291 | 6777 | 1.04% |
| 2025-06-19 | 16.07 | 16.34 | 0.26 | 1.62% | 16.07 | 16.65 | 38141 | 6237 | 0.94% |
| 2025-06-18 | 16.17 | 16.08 | -0.09 | -0.56% | 15.95 | 16.20 | 18394 | 2954 | 0.45% |
| 2025-06-17 | 16.68 | 16.17 | -0.40 | -2.41% | 16.01 | 16.68 | 34584 | 5625 | 0.85% |
| 2025-06-16 | 16.58 | 16.57 | 0.26 | 1.59% | 16.28 | 16.99 | 48686 | 8084 | 1.20% |
| 2025-06-13 | 16.60 | 16.31 | -0.46 | -2.74% | 16.30 | 16.93 | 50836 | 8406 | 1.25% |
| 2025-06-12 | 17.08 | 16.77 | -0.52 | -3.01% | 16.60 | 17.20 | 73359 | 12352 | 1.81% |
| 2025-06-11 | 17.52 | 17.29 | -0.11 | -0.63% | 17.14 | 17.65 | 33746 | 5819 | 0.83% |
| 2025-06-10 | 17.92 | 17.40 | -0.65 | -3.60% | 17.12 | 18.05 | 66078 | 11567 | 1.63% |
| 2025-06-09 | 17.99 | 18.05 | 0.25 | 1.40% | 17.40 | 18.13 | 52491 | 9382 | 1.29% |