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 | 25.85 | 27.20 | 1.30 | 5.02% | 25.73 | 27.24 | 31286 | 8299 | 0.93% |
| 2025-09-15 | 26.99 | 25.90 | -0.67 | -2.52% | 25.90 | 26.99 | 35319 | 9246 | 1.05% |
| 2025-09-12 | 26.98 | 26.57 | -0.50 | -1.85% | 26.48 | 27.55 | 42264 | 11403 | 1.26% |
| 2025-09-11 | 25.93 | 27.07 | 1.26 | 4.88% | 25.35 | 27.25 | 47693 | 12632 | 1.42% |
| 2025-09-10 | 26.21 | 25.81 | -0.53 | -2.01% | 25.53 | 26.49 | 32720 | 8477 | 0.98% |
| 2025-09-09 | 26.13 | 26.34 | 0.11 | 0.42% | 25.95 | 26.79 | 37501 | 9871 | 1.12% |
| 2025-09-08 | 25.99 | 26.23 | 1.02 | 4.05% | 25.31 | 26.37 | 48298 | 12584 | 1.44% |
| 2025-09-05 | 23.00 | 25.21 | 2.34 | 10.23% | 22.70 | 25.22 | 54417 | 13242 | 1.62% |
| 2025-09-04 | 23.46 | 22.87 | -0.48 | -2.06% | 22.45 | 23.95 | 42583 | 9829 | 1.27% |
| 2025-09-03 | 23.96 | 23.35 | -0.48 | -2.01% | 23.23 | 24.19 | 29896 | 7062 | 0.89% |
| 2025-09-02 | 24.70 | 23.83 | -1.07 | -4.30% | 23.65 | 25.08 | 52334 | 12639 | 1.56% |
| 2025-09-01 | 24.76 | 24.90 | 0.15 | 0.61% | 24.32 | 25.23 | 40763 | 10099 | 1.22% |
| 2025-08-29 | 24.30 | 24.75 | 0.41 | 1.68% | 24.08 | 25.37 | 56664 | 13988 | 1.69% |
| 2025-08-28 | 22.94 | 24.34 | 1.33 | 5.78% | 22.93 | 24.34 | 72900 | 17362 | 2.17% |
| 2025-08-27 | 23.30 | 23.01 | -0.26 | -1.12% | 23.01 | 24.20 | 63505 | 14938 | 1.89% |
| 2025-08-26 | 21.67 | 23.27 | 1.39 | 6.35% | 21.41 | 23.58 | 76654 | 17445 | 2.28% |
| 2025-08-25 | 21.35 | 21.88 | 0.63 | 2.96% | 20.75 | 22.07 | 59874 | 12846 | 1.78% |
| 2025-08-22 | 20.77 | 21.25 | 0.28 | 1.34% | 20.60 | 21.49 | 41591 | 8778 | 1.24% |
| 2025-08-21 | 21.00 | 20.97 | -0.07 | -0.33% | 20.70 | 22.07 | 74594 | 15832 | 2.22% |
| 2025-08-20 | 20.62 | 21.04 | 0.26 | 1.25% | 20.48 | 21.07 | 44104 | 9143 | 1.31% |
| 2025-08-19 | 20.65 | 20.78 | 0.07 | 0.34% | 20.11 | 20.83 | 70225 | 14401 | 2.09% |
| 2025-08-18 | 18.95 | 20.71 | 1.52 | 7.92% | 18.95 | 20.99 | 103551 | 21254 | 3.09% |
| 2025-08-15 | 18.50 | 19.19 | 0.69 | 3.73% | 18.49 | 19.21 | 28870 | 5446 | 0.86% |
| 2025-08-14 | 19.32 | 18.50 | -0.82 | -4.24% | 18.40 | 19.36 | 51746 | 9709 | 1.54% |
| 2025-08-13 | 19.13 | 19.32 | 0.20 | 1.05% | 19.02 | 19.46 | 33747 | 6484 | 1.01% |
| 2025-08-12 | 19.86 | 19.12 | -0.56 | -2.85% | 19.00 | 19.86 | 32520 | 6251 | 0.97% |
| 2025-08-11 | 19.45 | 19.68 | 0.16 | 0.82% | 19.40 | 19.88 | 24102 | 4737 | 0.72% |
| 2025-08-08 | 19.43 | 19.52 | 0.04 | 0.21% | 19.26 | 19.59 | 31582 | 6134 | 0.94% |
| 2025-08-07 | 19.80 | 19.48 | -0.36 | -1.81% | 19.48 | 20.19 | 42917 | 8484 | 1.28% |
| 2025-08-06 | 19.20 | 19.84 | 0.64 | 3.33% | 19.11 | 19.97 | 40791 | 7994 | 1.22% |
| 2025-08-05 | 18.91 | 19.20 | 0.27 | 1.43% | 18.60 | 19.43 | 53640 | 10241 | 1.60% |
| 2025-08-04 | 17.38 | 18.93 | 1.48 | 8.48% | 17.23 | 18.99 | 57321 | 10463 | 1.71% |
| 2025-08-01 | 17.52 | 17.45 | 0.03 | 0.17% | 17.27 | 17.60 | 22414 | 3905 | 1.77% |
| 2025-07-31 | 17.49 | 17.42 | -0.07 | -0.40% | 17.39 | 18.13 | 40489 | 7173 | 3.19% |
| 2025-07-30 | 17.34 | 17.49 | 0.13 | 0.75% | 17.16 | 17.66 | 29126 | 5065 | 2.29% |
| 2025-07-29 | 17.30 | 17.36 | 0.06 | 0.35% | 17.24 | 17.42 | 22035 | 3815 | 1.74% |
| 2025-07-28 | 16.90 | 17.30 | 0.40 | 2.37% | 16.76 | 17.44 | 33901 | 5800 | 2.67% |
| 2025-07-25 | 16.48 | 16.90 | 0.36 | 2.18% | 16.48 | 16.90 | 26047 | 4348 | 2.05% |
| 2025-07-24 | 16.67 | 16.54 | 0.08 | 0.49% | 16.48 | 16.67 | 18552 | 3070 | 1.46% |
| 2025-07-23 | 16.63 | 16.46 | -0.16 | -0.96% | 16.39 | 16.80 | 19890 | 3298 | 1.57% |
| 2025-07-22 | 16.52 | 16.62 | 0.14 | 0.85% | 16.46 | 16.99 | 34495 | 5771 | 2.72% |
| 2025-07-21 | 16.10 | 16.48 | 0.41 | 2.55% | 16.06 | 16.66 | 38033 | 6266 | 3.00% |
| 2025-07-18 | 16.10 | 16.07 | 0.08 | 0.50% | 15.88 | 16.58 | 28991 | 4655 | 2.28% |
| 2025-07-17 | 16.07 | 15.99 | 0.05 | 0.31% | 15.86 | 16.07 | 17284 | 2765 | 1.36% |
| 2025-07-16 | 16.00 | 15.94 | 0.03 | 0.19% | 15.84 | 16.00 | 15722 | 2505 | 1.24% |
| 2025-07-15 | 16.00 | 15.91 | 0.03 | 0.19% | 15.80 | 16.05 | 15866 | 2524 | 1.25% |
| 2025-07-14 | 15.80 | 15.88 | 0.03 | 0.19% | 15.75 | 15.92 | 9198 | 1457 | 0.72% |
| 2025-07-11 | 15.80 | 15.85 | 0.04 | 0.25% | 15.75 | 15.97 | 15285 | 2422 | 1.20% |
| 2025-07-10 | 15.90 | 15.81 | -0.04 | -0.25% | 15.61 | 16.00 | 21851 | 3442 | 1.72% |
| 2025-07-09 | 16.30 | 15.85 | -0.45 | -2.76% | 15.73 | 16.52 | 34588 | 5521 | 2.72% |
| 2025-07-08 | 16.36 | 16.30 | -0.01 | -0.06% | 16.26 | 16.59 | 16286 | 2667 | 1.28% |
| 2025-07-07 | 16.30 | 16.31 | 0.00 | 0.00% | 16.14 | 16.39 | 13491 | 2195 | 1.06% |
| 2025-07-04 | 16.65 | 16.31 | -0.31 | -1.87% | 16.22 | 16.65 | 15786 | 2583 | 1.24% |
| 2025-07-03 | 16.69 | 16.62 | 0.04 | 0.24% | 16.50 | 16.80 | 11975 | 1989 | 0.94% |
| 2025-07-02 | 16.71 | 16.58 | -0.28 | -1.66% | 16.53 | 16.90 | 13480 | 2243 | 1.06% |
| 2025-07-01 | 16.61 | 16.86 | 0.30 | 1.81% | 16.38 | 17.07 | 36922 | 6196 | 2.91% |
| 2025-06-30 | 16.56 | 16.56 | -0.02 | -0.12% | 16.47 | 16.86 | 17587 | 2913 | 1.39% |
| 2025-06-27 | 16.35 | 16.58 | 0.23 | 1.41% | 16.35 | 17.05 | 33120 | 5542 | 2.61% |
| 2025-06-26 | 16.55 | 16.35 | -0.20 | -1.21% | 16.19 | 16.64 | 20841 | 3415 | 1.64% |
| 2025-06-25 | 16.19 | 16.55 | 0.27 | 1.66% | 16.16 | 16.76 | 27406 | 4508 | 2.16% |
| 2025-06-24 | 16.22 | 16.28 | -0.09 | -0.55% | 16.11 | 16.54 | 39915 | 6510 | 3.14% |
| 2025-06-23 | 14.90 | 16.37 | 1.40 | 9.35% | 14.78 | 16.60 | 71201 | 11379 | 5.61% |
| 2025-06-20 | 15.01 | 14.97 | -0.04 | -0.27% | 14.90 | 15.67 | 26186 | 3972 | 2.06% |
| 2025-06-19 | 15.31 | 15.01 | -0.25 | -1.64% | 14.92 | 15.37 | 9421 | 1423 | 0.74% |
| 2025-06-18 | 14.96 | 15.26 | 0.23 | 1.53% | 14.96 | 15.30 | 11647 | 1765 | 0.92% |
| 2025-06-17 | 15.05 | 15.03 | -0.06 | -0.40% | 14.96 | 15.15 | 10758 | 1617 | 0.85% |
| 2025-06-16 | 15.04 | 15.09 | 0.06 | 0.40% | 14.97 | 15.14 | 9733 | 1466 | 0.77% |
| 2025-06-13 | 15.15 | 15.03 | -0.16 | -1.05% | 14.96 | 15.37 | 12448 | 1882 | 0.98% |
| 2025-06-12 | 15.44 | 15.19 | -0.13 | -0.85% | 15.14 | 15.48 | 14830 | 2267 | 1.17% |
| 2025-06-11 | 14.95 | 15.32 | 0.42 | 2.82% | 14.82 | 15.59 | 26726 | 4074 | 2.11% |
| 2025-06-10 | 15.15 | 14.90 | -0.26 | -1.72% | 14.76 | 15.25 | 17242 | 2585 | 1.36% |
| 2025-06-09 | 15.39 | 15.16 | -0.29 | -1.88% | 15.04 | 15.54 | 30435 | 4618 | 2.40% |