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 | 26.04 | 26.05 | -0.05 | -0.19% | 25.70 | 26.24 | 44683 | 11605 | 2.24% |
| 2025-09-15 | 26.99 | 26.10 | -0.47 | -1.77% | 26.08 | 27.17 | 57930 | 15388 | 2.90% |
| 2025-09-12 | 26.50 | 26.57 | -0.13 | -0.49% | 26.01 | 27.23 | 75764 | 20132 | 3.79% |
| 2025-09-11 | 27.38 | 26.70 | 0.36 | 1.37% | 26.38 | 27.81 | 91216 | 24576 | 4.57% |
| 2025-09-10 | 26.35 | 26.34 | 0.13 | 0.50% | 25.90 | 26.63 | 52833 | 13862 | 2.64% |
| 2025-09-09 | 26.44 | 26.21 | 0.18 | 0.69% | 25.85 | 26.65 | 75657 | 19903 | 3.79% |
| 2025-09-08 | 26.30 | 26.03 | -0.26 | -0.99% | 25.68 | 26.47 | 61109 | 15854 | 3.06% |
| 2025-09-05 | 24.80 | 26.29 | 1.45 | 5.84% | 24.80 | 26.37 | 73520 | 18973 | 3.68% |
| 2025-09-04 | 25.75 | 24.84 | -0.52 | -2.05% | 24.22 | 26.32 | 69596 | 17565 | 3.48% |
| 2025-09-03 | 25.58 | 25.36 | -0.42 | -1.63% | 25.25 | 26.13 | 53553 | 13719 | 2.68% |
| 2025-09-02 | 26.68 | 25.78 | -1.08 | -4.02% | 25.29 | 27.08 | 97626 | 25333 | 4.89% |
| 2025-09-01 | 27.46 | 26.86 | -0.84 | -3.03% | 26.47 | 27.51 | 108031 | 28998 | 5.41% |
| 2025-08-29 | 27.17 | 27.70 | 0.43 | 1.58% | 26.90 | 28.87 | 176576 | 49337 | 8.84% |
| 2025-08-28 | 25.85 | 27.27 | 1.50 | 5.82% | 25.53 | 27.45 | 128889 | 34326 | 6.45% |
| 2025-08-27 | 26.61 | 25.77 | -1.03 | -3.84% | 25.70 | 27.06 | 90091 | 23937 | 4.51% |
| 2025-08-26 | 27.60 | 26.80 | -0.91 | -3.28% | 26.70 | 27.60 | 87032 | 23545 | 4.36% |
| 2025-08-25 | 26.85 | 27.71 | 0.89 | 3.32% | 26.39 | 28.47 | 137064 | 37644 | 6.86% |
| 2025-08-22 | 26.05 | 26.82 | 0.51 | 1.94% | 26.02 | 26.96 | 117247 | 31205 | 5.87% |
| 2025-08-21 | 27.03 | 26.31 | -1.12 | -4.08% | 25.98 | 27.58 | 142400 | 38000 | 7.13% |
| 2025-08-20 | 28.68 | 27.43 | -1.93 | -6.57% | 26.94 | 28.68 | 227326 | 62697 | 11.38% |
| 2025-08-19 | 30.75 | 29.36 | -2.08 | -6.62% | 28.80 | 31.00 | 226902 | 67268 | 11.36% |
| 2025-08-18 | 34.43 | 31.44 | -1.26 | -3.85% | 30.28 | 34.43 | 295779 | 94656 | 14.81% |
| 2025-08-15 | 28.55 | 32.70 | 4.88 | 17.54% | 28.55 | 32.99 | 378803 | 115448 | 18.96% |
| 2025-08-14 | 29.50 | 27.82 | 1.33 | 5.02% | 27.33 | 30.50 | 323656 | 92833 | 16.20% |
| 2025-08-13 | 22.33 | 26.49 | 4.02 | 17.89% | 22.25 | 26.59 | 196591 | 47691 | 9.84% |
| 2025-08-12 | 22.66 | 22.47 | -0.41 | -1.79% | 21.99 | 22.88 | 67800 | 15140 | 3.39% |
| 2025-08-11 | 21.30 | 22.88 | 1.66 | 7.82% | 21.05 | 23.75 | 110950 | 24966 | 5.55% |
| 2025-08-08 | 20.72 | 21.22 | 0.50 | 2.41% | 20.45 | 21.43 | 55539 | 11649 | 2.78% |
| 2025-08-07 | 20.51 | 20.72 | 0.11 | 0.53% | 20.46 | 20.84 | 38897 | 8029 | 1.95% |
| 2025-08-06 | 20.27 | 20.61 | 0.48 | 2.38% | 20.12 | 20.82 | 42360 | 8699 | 2.12% |
| 2025-08-05 | 19.85 | 20.13 | 0.23 | 1.16% | 19.82 | 20.20 | 26477 | 5315 | 1.33% |
| 2025-08-04 | 19.58 | 19.90 | 0.26 | 1.32% | 19.39 | 19.94 | 28811 | 5681 | 1.44% |
| 2025-08-01 | 19.91 | 19.64 | -0.10 | -0.51% | 19.56 | 19.95 | 28371 | 5599 | 1.42% |
| 2025-07-31 | 19.90 | 19.74 | -0.22 | -1.10% | 19.66 | 20.30 | 41245 | 8224 | 2.06% |
| 2025-07-30 | 20.65 | 19.96 | -0.69 | -3.34% | 19.83 | 20.86 | 51481 | 10371 | 2.58% |
| 2025-07-29 | 20.15 | 20.65 | 0.43 | 2.13% | 20.02 | 21.05 | 61539 | 12698 | 3.08% |
| 2025-07-28 | 19.58 | 20.22 | 0.54 | 2.74% | 19.58 | 20.48 | 46157 | 9307 | 2.31% |
| 2025-07-25 | 19.70 | 19.68 | 0.02 | 0.10% | 19.47 | 19.79 | 35067 | 6885 | 1.76% |
| 2025-07-24 | 18.99 | 19.66 | 0.71 | 3.75% | 18.96 | 19.75 | 57916 | 11286 | 2.90% |
| 2025-07-23 | 19.25 | 18.95 | -0.33 | -1.71% | 18.91 | 19.26 | 33844 | 6450 | 1.69% |
| 2025-07-22 | 19.24 | 19.28 | 0.05 | 0.26% | 19.14 | 19.48 | 39626 | 7643 | 1.98% |
| 2025-07-21 | 19.00 | 19.23 | 0.23 | 1.21% | 18.95 | 19.38 | 45037 | 8635 | 2.25% |
| 2025-07-18 | 19.07 | 19.00 | 0.00 | 0.00% | 18.77 | 19.28 | 31804 | 6033 | 1.59% |
| 2025-07-17 | 18.78 | 19.00 | 0.25 | 1.33% | 18.60 | 19.14 | 37482 | 7103 | 1.88% |
| 2025-07-16 | 18.74 | 18.75 | -0.01 | -0.05% | 18.61 | 19.02 | 26053 | 4901 | 1.30% |
| 2025-07-15 | 18.71 | 18.76 | 0.06 | 0.32% | 18.58 | 19.36 | 47058 | 8909 | 2.36% |
| 2025-07-14 | 18.66 | 18.70 | 0.07 | 0.38% | 18.53 | 18.86 | 23975 | 4478 | 1.20% |
| 2025-07-11 | 18.64 | 18.63 | 0.02 | 0.11% | 18.35 | 18.85 | 37444 | 6972 | 1.87% |
| 2025-07-10 | 18.85 | 18.61 | -0.23 | -1.22% | 18.59 | 19.32 | 39716 | 7469 | 1.99% |
| 2025-07-09 | 19.14 | 18.84 | -0.32 | -1.67% | 18.71 | 19.30 | 34358 | 6480 | 1.72% |
| 2025-07-08 | 18.93 | 19.16 | 0.33 | 1.75% | 18.67 | 19.45 | 55966 | 10747 | 2.80% |
| 2025-07-07 | 18.30 | 18.83 | 0.45 | 2.45% | 18.30 | 19.08 | 41451 | 7765 | 2.07% |
| 2025-07-04 | 19.07 | 18.38 | -0.48 | -2.55% | 18.31 | 19.07 | 41524 | 7677 | 2.08% |
| 2025-07-03 | 18.46 | 18.86 | 0.22 | 1.18% | 18.36 | 19.07 | 39680 | 7432 | 1.99% |
| 2025-07-02 | 19.19 | 18.64 | -0.55 | -2.87% | 18.40 | 19.20 | 44859 | 8352 | 2.25% |
| 2025-07-01 | 19.14 | 19.19 | 0.25 | 1.32% | 18.88 | 19.68 | 58538 | 11290 | 2.93% |
| 2025-06-30 | 19.23 | 18.94 | -0.11 | -0.58% | 18.83 | 19.25 | 45569 | 8645 | 2.28% |
| 2025-06-27 | 19.00 | 19.05 | 0.16 | 0.85% | 18.72 | 19.66 | 57196 | 10889 | 2.86% |
| 2025-06-26 | 18.92 | 18.89 | 0.05 | 0.27% | 18.82 | 19.87 | 72949 | 14133 | 3.65% |
| 2025-06-25 | 18.91 | 18.84 | -0.26 | -1.36% | 18.65 | 19.08 | 58377 | 10992 | 2.92% |
| 2025-06-24 | 18.16 | 19.10 | 1.10 | 6.11% | 18.11 | 19.10 | 83222 | 15559 | 4.17% |
| 2025-06-23 | 17.67 | 18.00 | 0.37 | 2.10% | 17.41 | 18.03 | 32700 | 5838 | 1.64% |
| 2025-06-20 | 17.68 | 17.63 | 0.09 | 0.51% | 17.51 | 18.54 | 54184 | 9767 | 2.71% |
| 2025-06-19 | 17.84 | 17.54 | -0.22 | -1.24% | 17.47 | 18.27 | 26338 | 4690 | 1.32% |
| 2025-06-18 | 17.92 | 17.76 | -0.16 | -0.89% | 17.55 | 17.95 | 17590 | 3111 | 0.88% |
| 2025-06-17 | 18.07 | 17.92 | -0.24 | -1.32% | 17.76 | 18.29 | 24214 | 4333 | 1.21% |
| 2025-06-16 | 17.78 | 18.16 | 0.60 | 3.42% | 17.45 | 18.50 | 36691 | 6603 | 1.84% |
| 2025-06-13 | 17.80 | 17.66 | -0.14 | -0.79% | 17.50 | 18.23 | 34803 | 6206 | 1.74% |
| 2025-06-12 | 17.99 | 17.80 | -0.23 | -1.28% | 17.61 | 17.99 | 25903 | 4605 | 1.30% |
| 2025-06-11 | 17.48 | 18.03 | 0.53 | 3.03% | 17.48 | 18.30 | 50530 | 9092 | 2.53% |
| 2025-06-10 | 17.57 | 17.50 | -0.08 | -0.46% | 17.33 | 17.91 | 34876 | 6150 | 1.75% |
| 2025-06-09 | 17.33 | 17.58 | 0.26 | 1.50% | 17.29 | 17.63 | 20515 | 3595 | 1.03% |