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 | 26.08 | 26.00 | -0.28 | -1.07% | 25.08 | 26.38 | 171568 | 44038 | 5.03% |
| 2025-09-15 | 26.70 | 26.28 | -0.44 | -1.65% | 26.10 | 27.19 | 118384 | 31383 | 3.47% |
| 2025-09-12 | 27.72 | 26.72 | -1.18 | -4.23% | 26.08 | 27.89 | 196641 | 52583 | 5.76% |
| 2025-09-11 | 27.05 | 27.90 | 0.75 | 2.76% | 26.54 | 28.55 | 186206 | 51397 | 5.46% |
| 2025-09-10 | 26.38 | 27.15 | 0.46 | 1.72% | 26.36 | 27.69 | 189178 | 51246 | 5.54% |
| 2025-09-09 | 26.90 | 26.69 | -0.71 | -2.59% | 26.55 | 27.28 | 187727 | 50427 | 5.50% |
| 2025-09-08 | 27.30 | 27.40 | 1.20 | 4.58% | 26.30 | 27.90 | 425716 | 115708 | 12.47% |
| 2025-09-05 | 23.04 | 26.20 | 3.12 | 13.52% | 23.04 | 26.36 | 310371 | 77998 | 9.09% |
| 2025-09-04 | 24.43 | 23.08 | -1.22 | -5.02% | 22.53 | 25.75 | 218232 | 52878 | 6.39% |
| 2025-09-03 | 24.48 | 24.30 | -0.28 | -1.14% | 24.05 | 25.15 | 142102 | 34947 | 4.16% |
| 2025-09-02 | 25.04 | 24.58 | -0.35 | -1.40% | 24.20 | 25.55 | 204472 | 50736 | 5.99% |
| 2025-09-01 | 24.42 | 24.93 | 0.51 | 2.09% | 24.31 | 25.23 | 228765 | 56823 | 6.70% |
| 2025-08-29 | 23.61 | 24.42 | 0.71 | 2.99% | 23.10 | 24.81 | 260737 | 63047 | 7.64% |
| 2025-08-28 | 24.04 | 23.71 | 0.08 | 0.34% | 22.80 | 24.05 | 190614 | 44709 | 5.58% |
| 2025-08-27 | 22.82 | 23.63 | 0.78 | 3.41% | 22.82 | 24.86 | 321719 | 77488 | 9.43% |
| 2025-08-26 | 22.44 | 22.85 | 0.85 | 3.86% | 22.08 | 23.67 | 307911 | 70157 | 9.02% |
| 2025-08-25 | 22.77 | 22.00 | -1.15 | -4.97% | 21.82 | 22.77 | 353559 | 78574 | 10.36% |
| 2025-08-22 | 22.92 | 23.15 | 0.29 | 1.27% | 22.72 | 23.35 | 121209 | 28021 | 3.90% |
| 2025-08-21 | 23.80 | 22.86 | -0.94 | -3.95% | 22.66 | 23.97 | 145138 | 33429 | 4.67% |
| 2025-08-20 | 23.40 | 23.80 | 0.42 | 1.80% | 23.02 | 23.95 | 133141 | 31237 | 4.29% |
| 2025-08-19 | 23.99 | 23.38 | -0.56 | -2.34% | 23.28 | 23.99 | 124925 | 29373 | 4.02% |
| 2025-08-18 | 23.11 | 23.94 | 0.82 | 3.55% | 22.71 | 24.15 | 169954 | 39965 | 5.47% |
| 2025-08-15 | 22.73 | 23.12 | 0.56 | 2.48% | 22.50 | 23.20 | 103047 | 23630 | 3.32% |
| 2025-08-14 | 23.27 | 22.56 | -0.71 | -3.05% | 22.55 | 23.79 | 135266 | 31217 | 4.36% |
| 2025-08-13 | 23.27 | 23.27 | -0.01 | -0.04% | 23.01 | 23.43 | 93205 | 21630 | 3.00% |
| 2025-08-12 | 22.71 | 23.28 | 0.57 | 2.51% | 22.30 | 23.42 | 156621 | 35865 | 5.04% |
| 2025-08-11 | 21.87 | 22.71 | 0.86 | 3.94% | 21.87 | 22.97 | 151256 | 34038 | 4.87% |
| 2025-08-08 | 21.94 | 21.85 | -0.22 | -1.00% | 21.84 | 22.28 | 66812 | 14691 | 2.15% |
| 2025-08-07 | 22.35 | 22.07 | -0.25 | -1.12% | 21.86 | 22.45 | 86690 | 19143 | 2.79% |
| 2025-08-06 | 22.49 | 22.32 | -0.18 | -0.80% | 22.16 | 22.60 | 106832 | 23895 | 3.44% |
| 2025-08-05 | 22.75 | 22.50 | -0.22 | -0.97% | 22.40 | 22.91 | 106565 | 24039 | 3.43% |
| 2025-08-04 | 21.48 | 22.72 | 1.05 | 4.85% | 21.48 | 22.87 | 154446 | 34620 | 4.97% |
| 2025-08-01 | 22.25 | 21.67 | -0.28 | -1.28% | 21.52 | 22.32 | 87826 | 19222 | 2.83% |
| 2025-07-31 | 22.00 | 21.95 | -0.05 | -0.23% | 21.80 | 22.79 | 138238 | 30695 | 4.45% |
| 2025-07-30 | 23.33 | 22.00 | -1.12 | -4.84% | 21.72 | 23.33 | 151593 | 33697 | 4.88% |
| 2025-07-29 | 23.08 | 23.12 | 0.03 | 0.13% | 22.76 | 23.39 | 107917 | 24828 | 3.48% |
| 2025-07-28 | 22.47 | 23.09 | 0.52 | 2.30% | 22.40 | 23.50 | 201342 | 46663 | 6.49% |
| 2025-07-25 | 22.80 | 22.57 | -0.21 | -0.92% | 22.28 | 22.80 | 84331 | 18964 | 2.72% |
| 2025-07-24 | 21.89 | 22.78 | 0.94 | 4.30% | 21.89 | 23.12 | 169428 | 38504 | 5.46% |
| 2025-07-23 | 22.15 | 21.84 | -0.51 | -2.28% | 21.77 | 22.27 | 108838 | 23924 | 3.51% |
| 2025-07-22 | 22.45 | 22.35 | -0.21 | -0.93% | 22.07 | 23.14 | 184419 | 41462 | 5.94% |
| 2025-07-21 | 20.90 | 22.56 | 1.68 | 8.05% | 20.90 | 22.72 | 215678 | 47430 | 6.95% |
| 2025-07-18 | 20.45 | 20.88 | 0.46 | 2.25% | 20.42 | 21.05 | 125724 | 26024 | 4.05% |
| 2025-07-17 | 20.00 | 20.42 | 0.46 | 2.30% | 19.74 | 20.59 | 83405 | 16914 | 2.69% |
| 2025-07-16 | 19.84 | 19.96 | 0.25 | 1.27% | 19.70 | 20.15 | 63186 | 12593 | 2.04% |
| 2025-07-15 | 19.91 | 19.71 | -0.27 | -1.35% | 19.58 | 20.11 | 63218 | 12502 | 2.04% |
| 2025-07-14 | 19.88 | 19.98 | 0.07 | 0.35% | 19.67 | 20.20 | 69887 | 13952 | 2.25% |
| 2025-07-11 | 20.07 | 19.91 | -0.16 | -0.80% | 19.73 | 20.07 | 71802 | 14304 | 2.31% |
| 2025-07-10 | 20.07 | 20.07 | -0.04 | -0.20% | 19.91 | 20.40 | 75354 | 15168 | 2.43% |
| 2025-07-09 | 20.16 | 20.11 | -0.31 | -1.52% | 19.87 | 20.55 | 126368 | 25418 | 4.07% |
| 2025-07-08 | 20.85 | 20.42 | -0.21 | -1.02% | 20.36 | 21.00 | 111990 | 23037 | 3.61% |
| 2025-07-07 | 20.80 | 20.63 | -0.29 | -1.39% | 20.38 | 20.91 | 98370 | 20291 | 3.17% |
| 2025-07-04 | 21.30 | 20.92 | -0.36 | -1.69% | 20.40 | 21.30 | 169839 | 35398 | 5.47% |
| 2025-07-03 | 20.04 | 21.28 | 1.34 | 6.72% | 19.62 | 21.73 | 277418 | 58041 | 8.94% |
| 2025-07-02 | 20.28 | 19.94 | -0.53 | -2.59% | 19.80 | 20.49 | 152746 | 30657 | 4.92% |
| 2025-07-01 | 20.57 | 20.47 | 0.08 | 0.39% | 19.86 | 20.92 | 164070 | 33468 | 5.28% |
| 2025-06-30 | 19.79 | 20.39 | 0.56 | 2.82% | 19.72 | 20.58 | 160911 | 32468 | 5.18% |
| 2025-06-27 | 20.00 | 19.83 | -0.25 | -1.25% | 19.77 | 20.60 | 157582 | 31681 | 5.08% |
| 2025-06-26 | 20.68 | 20.08 | -0.30 | -1.47% | 20.03 | 20.80 | 168197 | 34204 | 5.42% |
| 2025-06-25 | 20.25 | 20.38 | 0.28 | 1.39% | 20.10 | 21.78 | 362030 | 75089 | 11.66% |
| 2025-06-24 | 19.15 | 20.10 | 1.12 | 5.90% | 18.91 | 20.19 | 263181 | 51785 | 8.48% |
| 2025-06-23 | 18.35 | 18.98 | 0.51 | 2.76% | 18.21 | 18.99 | 133847 | 24973 | 4.31% |
| 2025-06-20 | 18.73 | 18.47 | -0.16 | -0.86% | 18.27 | 18.96 | 110614 | 20633 | 3.56% |
| 2025-06-19 | 18.90 | 18.63 | -0.14 | -0.75% | 18.54 | 19.59 | 197075 | 37300 | 6.35% |
| 2025-06-18 | 18.76 | 18.77 | 0.03 | 0.16% | 18.23 | 18.94 | 192255 | 35706 | 6.19% |
| 2025-06-17 | 17.99 | 18.74 | 0.86 | 4.81% | 17.95 | 19.28 | 275239 | 51442 | 8.87% |
| 2025-06-16 | 17.48 | 17.88 | 0.35 | 2.00% | 17.45 | 18.35 | 131541 | 23708 | 4.24% |
| 2025-06-13 | 17.92 | 17.53 | -0.55 | -3.04% | 17.47 | 18.07 | 84615 | 14992 | 2.73% |
| 2025-06-12 | 17.80 | 18.08 | 0.33 | 1.86% | 17.49 | 18.30 | 115045 | 20765 | 3.71% |
| 2025-06-11 | 18.00 | 17.75 | -0.25 | -1.39% | 17.72 | 18.16 | 87830 | 15725 | 2.83% |
| 2025-06-10 | 18.01 | 18.00 | 0.05 | 0.28% | 17.67 | 18.38 | 139525 | 25067 | 4.49% |
| 2025-06-09 | 17.70 | 17.95 | 0.04 | 0.22% | 17.70 | 18.45 | 156013 | 28190 | 5.03% |