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 | 26.64 | 26.00 | -0.27 | -1.03% | 25.04 | 27.00 | 123989 | 32008 | 5.15% |
| 2025-09-12 | 26.33 | 26.27 | -0.20 | -0.76% | 25.81 | 26.79 | 108924 | 28605 | 4.52% |
| 2025-09-11 | 25.60 | 26.47 | 0.57 | 2.20% | 25.28 | 26.95 | 89079 | 23245 | 3.70% |
| 2025-09-10 | 25.16 | 25.90 | 0.74 | 2.94% | 25.16 | 26.64 | 90672 | 23570 | 3.76% |
| 2025-09-09 | 25.70 | 25.16 | -0.74 | -2.86% | 25.00 | 25.94 | 112832 | 28529 | 4.68% |
| 2025-09-08 | 23.32 | 25.90 | 2.71 | 11.69% | 22.91 | 26.00 | 205655 | 50799 | 8.53% |
| 2025-09-05 | 22.72 | 23.19 | 0.93 | 4.18% | 22.32 | 23.39 | 64963 | 14864 | 2.70% |
| 2025-09-04 | 22.95 | 22.26 | -0.69 | -3.01% | 21.81 | 23.39 | 100711 | 22822 | 4.18% |
| 2025-09-03 | 23.34 | 22.95 | -0.30 | -1.29% | 22.90 | 23.88 | 92079 | 21601 | 3.82% |
| 2025-09-02 | 24.16 | 23.25 | -0.94 | -3.89% | 22.40 | 24.28 | 134694 | 31148 | 5.59% |
| 2025-09-01 | 23.39 | 24.19 | 0.59 | 2.50% | 23.28 | 24.49 | 102118 | 24596 | 4.24% |
| 2025-08-29 | 23.98 | 23.60 | -0.05 | -0.21% | 23.33 | 24.10 | 87450 | 20665 | 3.63% |
| 2025-08-28 | 23.12 | 23.65 | 0.59 | 2.56% | 22.90 | 23.95 | 122302 | 28739 | 5.08% |
| 2025-08-27 | 22.70 | 23.06 | 0.11 | 0.48% | 22.56 | 24.00 | 153781 | 35799 | 6.38% |
| 2025-08-26 | 21.10 | 22.95 | 1.92 | 9.13% | 21.10 | 23.48 | 252558 | 57687 | 10.48% |
| 2025-08-25 | 19.83 | 21.03 | 1.20 | 6.05% | 19.83 | 21.21 | 164974 | 33649 | 6.85% |
| 2025-08-22 | 19.73 | 19.83 | 0.08 | 0.41% | 19.66 | 20.14 | 71712 | 14293 | 2.98% |
| 2025-08-21 | 19.82 | 19.75 | 0.05 | 0.25% | 19.64 | 19.96 | 55362 | 10950 | 2.30% |
| 2025-08-20 | 19.64 | 19.70 | -0.05 | -0.25% | 19.46 | 19.77 | 57245 | 11229 | 2.38% |
| 2025-08-19 | 19.82 | 19.75 | -0.09 | -0.45% | 19.49 | 19.92 | 58242 | 11469 | 2.42% |
| 2025-08-18 | 19.33 | 19.84 | 0.48 | 2.48% | 19.33 | 19.86 | 78793 | 15494 | 3.27% |
| 2025-08-15 | 19.25 | 19.36 | 0.16 | 0.83% | 19.20 | 19.45 | 88472 | 17106 | 3.67% |
| 2025-08-14 | 19.35 | 19.20 | -0.29 | -1.49% | 19.18 | 19.95 | 143265 | 28042 | 5.95% |
| 2025-08-13 | 19.52 | 19.49 | 0.08 | 0.41% | 19.40 | 19.84 | 75157 | 14718 | 3.12% |
| 2025-08-12 | 19.49 | 19.41 | 0.01 | 0.05% | 19.14 | 19.72 | 73224 | 14247 | 3.04% |
| 2025-08-11 | 18.82 | 19.40 | 0.63 | 3.36% | 18.79 | 19.88 | 134064 | 26141 | 5.56% |
| 2025-08-08 | 18.44 | 18.77 | 0.34 | 1.84% | 18.30 | 18.94 | 73684 | 13748 | 3.06% |
| 2025-08-07 | 18.22 | 18.43 | 0.20 | 1.10% | 18.22 | 18.74 | 85508 | 15824 | 3.55% |
| 2025-08-06 | 18.18 | 18.23 | 0.19 | 1.05% | 18.01 | 18.29 | 47169 | 8562 | 1.96% |
| 2025-08-05 | 17.95 | 18.04 | 0.09 | 0.50% | 17.95 | 18.15 | 47550 | 8572 | 1.97% |
| 2025-08-04 | 17.73 | 17.95 | 0.13 | 0.73% | 17.63 | 17.96 | 47023 | 8401 | 1.95% |
| 2025-08-01 | 17.97 | 17.82 | -0.12 | -0.67% | 17.66 | 17.99 | 54919 | 9789 | 2.28% |
| 2025-07-31 | 18.16 | 17.94 | -0.14 | -0.77% | 17.87 | 18.36 | 53123 | 9596 | 2.20% |
| 2025-07-30 | 18.29 | 18.08 | -0.19 | -1.04% | 17.85 | 18.36 | 59199 | 10707 | 2.46% |
| 2025-07-29 | 18.10 | 18.27 | 0.09 | 0.50% | 18.00 | 18.42 | 49774 | 9058 | 2.07% |
| 2025-07-28 | 17.99 | 18.18 | 0.27 | 1.51% | 17.88 | 18.25 | 56717 | 10234 | 2.35% |
| 2025-07-25 | 17.63 | 17.91 | 0.28 | 1.59% | 17.55 | 18.03 | 70112 | 12503 | 2.91% |
| 2025-07-24 | 17.51 | 17.63 | 0.12 | 0.69% | 17.41 | 17.66 | 42584 | 7472 | 1.77% |
| 2025-07-23 | 17.48 | 17.51 | 0.01 | 0.06% | 17.38 | 17.72 | 46069 | 8059 | 1.91% |
| 2025-07-22 | 17.50 | 17.50 | -0.19 | -1.07% | 17.42 | 17.86 | 61335 | 10818 | 2.55% |
| 2025-07-21 | 17.31 | 17.69 | 0.29 | 1.67% | 17.19 | 17.89 | 84958 | 14975 | 3.53% |
| 2025-07-18 | 17.25 | 17.40 | 0.15 | 0.87% | 17.13 | 17.46 | 52821 | 9115 | 2.19% |
| 2025-07-17 | 16.86 | 17.25 | 0.39 | 2.31% | 16.81 | 17.49 | 90473 | 15640 | 3.75% |
| 2025-07-16 | 16.84 | 16.86 | -0.05 | -0.30% | 16.80 | 16.99 | 27933 | 4719 | 1.16% |
| 2025-07-15 | 16.84 | 16.91 | 0.04 | 0.24% | 16.73 | 16.97 | 38917 | 6551 | 1.62% |
| 2025-07-14 | 16.63 | 16.87 | 0.28 | 1.69% | 16.50 | 17.05 | 55808 | 9376 | 2.32% |
| 2025-07-11 | 16.64 | 16.59 | -0.10 | -0.60% | 16.52 | 16.75 | 48559 | 8077 | 2.02% |
| 2025-07-10 | 16.59 | 16.69 | 0.10 | 0.60% | 16.50 | 16.82 | 36452 | 6082 | 1.51% |
| 2025-07-09 | 17.05 | 16.59 | -0.32 | -1.89% | 16.52 | 17.05 | 60099 | 10017 | 2.49% |
| 2025-07-08 | 16.55 | 16.91 | 0.54 | 3.30% | 16.50 | 17.28 | 86943 | 14728 | 3.61% |
| 2025-07-07 | 16.44 | 16.37 | 0.00 | 0.00% | 16.20 | 16.49 | 31861 | 5199 | 1.32% |
| 2025-07-04 | 16.51 | 16.37 | -0.14 | -0.85% | 16.20 | 16.56 | 34000 | 5560 | 1.41% |
| 2025-07-03 | 16.50 | 16.51 | -0.01 | -0.06% | 16.35 | 16.64 | 32549 | 5370 | 1.35% |
| 2025-07-02 | 16.92 | 16.52 | -0.40 | -2.36% | 16.41 | 16.92 | 51363 | 8505 | 2.13% |
| 2025-07-01 | 16.78 | 16.92 | 0.07 | 0.42% | 16.70 | 17.00 | 35875 | 6046 | 1.49% |
| 2025-06-30 | 16.79 | 16.85 | 0.06 | 0.36% | 16.68 | 16.95 | 43534 | 7310 | 1.81% |
| 2025-06-27 | 16.60 | 16.79 | 0.26 | 1.57% | 16.40 | 16.90 | 54259 | 9069 | 2.25% |
| 2025-06-26 | 16.26 | 16.53 | 0.27 | 1.66% | 16.18 | 17.04 | 108770 | 18143 | 4.51% |
| 2025-06-25 | 16.29 | 16.26 | -0.04 | -0.25% | 16.08 | 16.38 | 49848 | 8076 | 2.07% |
| 2025-06-24 | 16.14 | 16.30 | 0.18 | 1.12% | 16.13 | 16.36 | 37459 | 6091 | 1.55% |
| 2025-06-23 | 15.86 | 16.12 | 0.28 | 1.77% | 15.77 | 16.30 | 52872 | 8514 | 2.19% |
| 2025-06-20 | 15.34 | 15.84 | 0.46 | 2.99% | 15.34 | 16.05 | 80727 | 12792 | 3.35% |
| 2025-06-19 | 15.61 | 15.38 | -0.31 | -1.98% | 15.31 | 15.80 | 34890 | 5431 | 1.45% |
| 2025-06-18 | 15.71 | 15.69 | 0.21 | 1.36% | 15.45 | 15.74 | 31587 | 4934 | 1.31% |
| 2025-06-17 | 18.77 | 18.78 | 0.03 | 0.16% | 18.61 | 18.86 | 19818 | 3707 | 0.98% |
| 2025-06-16 | 18.73 | 18.75 | 0.02 | 0.11% | 18.62 | 18.93 | 20216 | 3800 | 1.00% |
| 2025-06-13 | 19.13 | 18.73 | -0.40 | -2.09% | 18.63 | 19.13 | 36247 | 6822 | 1.80% |
| 2025-06-12 | 19.20 | 19.13 | 0.00 | 0.00% | 19.03 | 19.30 | 20120 | 3857 | 1.00% |
| 2025-06-11 | 19.10 | 19.13 | 0.11 | 0.58% | 19.03 | 19.27 | 21610 | 4137 | 1.07% |
| 2025-06-10 | 19.48 | 19.02 | -0.36 | -1.86% | 18.71 | 19.50 | 36917 | 7046 | 1.83% |
| 2025-06-09 | 19.32 | 19.38 | 0.14 | 0.73% | 19.19 | 19.42 | 20600 | 3982 | 1.02% |