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 | 27.29 | 27.04 | -0.25 | -0.92% | 26.63 | 27.30 | 83363 | 22444 | 4.35% |
| 2025-09-15 | 29.00 | 27.29 | 0.66 | 2.48% | 27.23 | 29.00 | 158158 | 44264 | 8.26% |
| 2025-09-12 | 26.08 | 26.63 | 0.57 | 2.19% | 25.90 | 27.03 | 79429 | 21104 | 4.15% |
| 2025-09-11 | 25.29 | 26.06 | 0.81 | 3.21% | 24.97 | 26.18 | 57401 | 14794 | 3.00% |
| 2025-09-10 | 25.33 | 25.25 | -0.20 | -0.79% | 25.11 | 25.65 | 35709 | 9050 | 1.86% |
| 2025-09-09 | 26.10 | 25.45 | -0.83 | -3.16% | 25.30 | 26.17 | 54537 | 13996 | 2.85% |
| 2025-09-08 | 25.89 | 26.28 | 0.47 | 1.82% | 25.60 | 26.34 | 57311 | 14910 | 2.99% |
| 2025-09-05 | 25.10 | 25.81 | 0.65 | 2.58% | 24.99 | 25.85 | 61110 | 15562 | 3.19% |
| 2025-09-04 | 26.30 | 25.16 | -1.14 | -4.33% | 24.79 | 26.56 | 93080 | 23946 | 4.86% |
| 2025-09-03 | 26.80 | 26.30 | 0.38 | 1.47% | 26.06 | 27.76 | 134014 | 36054 | 7.00% |
| 2025-09-02 | 26.87 | 25.92 | -1.03 | -3.82% | 25.61 | 26.93 | 85500 | 22316 | 4.46% |
| 2025-09-01 | 26.10 | 26.95 | 0.98 | 3.77% | 26.10 | 27.05 | 99403 | 26549 | 5.19% |
| 2025-08-29 | 26.50 | 25.97 | -0.60 | -2.26% | 25.72 | 26.52 | 83032 | 21566 | 4.33% |
| 2025-08-28 | 26.15 | 26.57 | 0.49 | 1.88% | 25.54 | 26.65 | 102567 | 26907 | 5.35% |
| 2025-08-27 | 27.09 | 26.08 | -0.87 | -3.23% | 26.00 | 27.67 | 123208 | 33310 | 6.43% |
| 2025-08-26 | 27.20 | 26.95 | -0.26 | -0.96% | 26.68 | 27.32 | 104405 | 28186 | 5.45% |
| 2025-08-25 | 28.30 | 27.21 | -1.22 | -4.29% | 27.03 | 28.50 | 207963 | 57351 | 10.86% |
| 2025-08-22 | 27.73 | 28.43 | 0.70 | 2.52% | 27.35 | 29.30 | 215047 | 60666 | 11.72% |
| 2025-08-21 | 29.23 | 27.73 | -1.02 | -3.55% | 27.45 | 29.25 | 163419 | 45627 | 8.90% |
| 2025-08-20 | 29.50 | 28.75 | -1.01 | -3.39% | 27.53 | 29.52 | 298938 | 84559 | 16.29% |
| 2025-08-19 | 24.97 | 29.76 | 4.96 | 20.00% | 24.90 | 29.76 | 329295 | 92249 | 17.94% |
| 2025-08-18 | 24.39 | 24.80 | 0.61 | 2.52% | 24.28 | 25.25 | 93004 | 23094 | 5.07% |
| 2025-08-15 | 23.60 | 24.19 | 0.53 | 2.24% | 23.59 | 24.19 | 69060 | 16585 | 3.76% |
| 2025-08-14 | 24.10 | 23.66 | -0.44 | -1.83% | 23.58 | 24.52 | 68971 | 16562 | 3.76% |
| 2025-08-13 | 24.03 | 24.10 | 0.05 | 0.21% | 23.92 | 24.35 | 55391 | 13347 | 3.02% |
| 2025-08-12 | 23.92 | 24.05 | 0.09 | 0.38% | 23.71 | 24.21 | 60600 | 14525 | 3.30% |
| 2025-08-11 | 23.60 | 23.96 | 0.38 | 1.61% | 23.51 | 24.19 | 54398 | 13022 | 2.96% |
| 2025-08-08 | 24.01 | 23.58 | -0.58 | -2.40% | 23.48 | 24.02 | 52200 | 12353 | 2.84% |
| 2025-08-07 | 23.78 | 24.16 | 0.28 | 1.17% | 23.76 | 24.40 | 84221 | 20278 | 4.59% |
| 2025-08-06 | 23.59 | 23.88 | 0.37 | 1.57% | 23.35 | 24.12 | 62652 | 14908 | 3.41% |
| 2025-08-05 | 23.48 | 23.51 | 0.08 | 0.34% | 23.34 | 23.55 | 32267 | 7571 | 1.76% |
| 2025-08-04 | 23.01 | 23.43 | 0.25 | 1.08% | 22.91 | 23.46 | 39003 | 9060 | 2.12% |
| 2025-08-01 | 23.15 | 23.18 | 0.06 | 0.26% | 22.89 | 23.44 | 40306 | 9319 | 2.20% |
| 2025-07-31 | 23.40 | 23.12 | -0.28 | -1.20% | 23.03 | 23.72 | 50711 | 11856 | 2.76% |
| 2025-07-30 | 23.52 | 23.40 | -0.21 | -0.89% | 23.14 | 23.85 | 47178 | 11079 | 2.57% |
| 2025-07-29 | 23.49 | 23.61 | 0.18 | 0.77% | 23.22 | 23.66 | 43838 | 10311 | 2.39% |
| 2025-07-28 | 23.68 | 23.43 | 0.02 | 0.09% | 23.36 | 24.04 | 57281 | 13524 | 3.12% |
| 2025-07-25 | 23.21 | 23.41 | 0.19 | 0.82% | 23.07 | 23.49 | 42420 | 9864 | 2.31% |
| 2025-07-24 | 22.87 | 23.22 | 0.35 | 1.53% | 22.81 | 23.40 | 47103 | 10913 | 2.57% |
| 2025-07-23 | 22.90 | 22.87 | -0.11 | -0.48% | 22.71 | 23.08 | 37999 | 8690 | 2.07% |
| 2025-07-22 | 23.18 | 22.98 | -0.26 | -1.12% | 22.83 | 23.20 | 55649 | 12769 | 3.03% |
| 2025-07-21 | 22.50 | 23.24 | 1.17 | 5.30% | 22.50 | 23.45 | 88560 | 20451 | 4.82% |
| 2025-07-18 | 22.29 | 22.07 | -0.14 | -0.63% | 21.95 | 22.45 | 31166 | 6896 | 1.70% |
| 2025-07-17 | 21.77 | 22.21 | 0.44 | 2.02% | 21.62 | 22.26 | 36568 | 8051 | 1.99% |
| 2025-07-16 | 21.74 | 21.77 | 0.07 | 0.32% | 21.60 | 22.13 | 28630 | 6252 | 1.56% |
| 2025-07-15 | 21.79 | 21.70 | -0.15 | -0.69% | 21.33 | 21.93 | 31704 | 6848 | 1.73% |
| 2025-07-14 | 21.60 | 21.85 | 0.29 | 1.35% | 21.50 | 22.28 | 41163 | 9003 | 2.24% |
| 2025-07-11 | 21.47 | 21.56 | 0.14 | 0.65% | 21.25 | 21.62 | 26300 | 5652 | 1.43% |
| 2025-07-10 | 21.47 | 21.42 | -0.12 | -0.56% | 21.37 | 21.70 | 18351 | 3939 | 1.00% |
| 2025-07-09 | 21.50 | 21.54 | -0.10 | -0.46% | 21.46 | 21.74 | 24855 | 5375 | 1.35% |
| 2025-07-08 | 21.25 | 21.64 | 0.48 | 2.27% | 21.17 | 21.67 | 30867 | 6634 | 1.68% |
| 2025-07-07 | 21.14 | 21.16 | 0.00 | 0.00% | 21.06 | 21.26 | 16034 | 3393 | 0.87% |
| 2025-07-04 | 21.36 | 21.16 | -0.23 | -1.08% | 21.04 | 21.47 | 34134 | 7243 | 1.86% |
| 2025-07-03 | 21.42 | 21.39 | -0.02 | -0.09% | 21.28 | 21.51 | 25535 | 5462 | 1.39% |
| 2025-07-02 | 21.61 | 21.41 | -0.22 | -1.02% | 21.23 | 21.63 | 28210 | 6026 | 1.54% |
| 2025-07-01 | 21.66 | 21.63 | -0.03 | -0.14% | 21.55 | 21.94 | 28148 | 6108 | 1.53% |
| 2025-06-30 | 21.39 | 21.66 | 0.36 | 1.69% | 21.38 | 21.68 | 27691 | 5981 | 1.51% |
| 2025-06-27 | 21.35 | 21.30 | 0.15 | 0.71% | 21.26 | 21.68 | 32444 | 6963 | 1.77% |
| 2025-06-26 | 21.38 | 21.15 | -0.18 | -0.84% | 21.10 | 21.48 | 28414 | 6047 | 1.55% |
| 2025-06-25 | 21.05 | 21.33 | 0.35 | 1.67% | 20.93 | 21.33 | 35355 | 7494 | 1.93% |
| 2025-06-24 | 20.46 | 20.98 | 0.60 | 2.94% | 20.42 | 21.00 | 29983 | 6234 | 1.63% |
| 2025-06-23 | 19.91 | 20.38 | 0.34 | 1.70% | 19.73 | 20.49 | 20913 | 4240 | 1.14% |
| 2025-06-20 | 20.12 | 20.04 | -0.08 | -0.40% | 19.91 | 20.48 | 20163 | 4072 | 1.10% |
| 2025-06-19 | 20.36 | 20.12 | -0.20 | -0.98% | 20.02 | 20.65 | 22374 | 4549 | 1.22% |
| 2025-06-18 | 20.53 | 20.53 | 0.00 | 0.00% | 20.20 | 20.68 | 22325 | 4572 | 1.22% |
| 2025-06-17 | 20.81 | 20.53 | -0.09 | -0.44% | 20.40 | 21.15 | 34300 | 7107 | 1.87% |
| 2025-06-16 | 20.58 | 20.62 | 0.02 | 0.10% | 20.25 | 20.63 | 30254 | 6205 | 1.65% |
| 2025-06-13 | 21.00 | 20.60 | -0.46 | -2.18% | 20.31 | 21.06 | 35562 | 7343 | 1.94% |
| 2025-06-12 | 21.04 | 21.06 | 0.00 | 0.00% | 20.90 | 21.22 | 17961 | 3783 | 0.98% |
| 2025-06-11 | 20.96 | 21.06 | 0.15 | 0.72% | 20.95 | 21.20 | 20259 | 4271 | 1.10% |
| 2025-06-10 | 21.40 | 20.91 | -0.49 | -2.29% | 20.80 | 21.55 | 27985 | 5888 | 1.52% |
| 2025-06-09 | 21.43 | 21.40 | 0.00 | 0.00% | 21.25 | 21.54 | 23739 | 5076 | 1.29% |