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 | 27.17 | 27.30 | 0.16 | 0.59% | 26.86 | 27.52 | 369060 | 100491 | 3.82% |
| 2025-09-15 | 26.55 | 27.14 | 0.84 | 3.19% | 26.39 | 27.44 | 499360 | 134943 | 5.17% |
| 2025-09-12 | 26.39 | 26.30 | -0.62 | -2.30% | 26.25 | 26.94 | 374523 | 99201 | 3.88% |
| 2025-09-11 | 25.73 | 26.92 | 1.89 | 7.55% | 23.64 | 27.49 | 741952 | 186310 | 7.68% |
| 2025-09-10 | 23.98 | 25.03 | 1.06 | 4.42% | 23.78 | 25.19 | 439296 | 108409 | 4.55% |
| 2025-09-09 | 24.27 | 23.97 | -0.32 | -1.32% | 23.61 | 24.47 | 181027 | 43624 | 1.87% |
| 2025-09-08 | 24.18 | 24.29 | 0.19 | 0.79% | 23.96 | 24.65 | 242018 | 58759 | 2.51% |
| 2025-09-05 | 23.53 | 24.10 | 0.57 | 2.42% | 23.23 | 24.14 | 246898 | 58821 | 2.56% |
| 2025-09-04 | 23.25 | 23.53 | 0.28 | 1.20% | 23.00 | 23.98 | 208737 | 49194 | 2.16% |
| 2025-09-03 | 24.03 | 23.25 | -0.85 | -3.53% | 23.07 | 24.25 | 257794 | 61198 | 2.67% |
| 2025-09-02 | 23.88 | 24.10 | 0.25 | 1.05% | 23.45 | 24.27 | 304955 | 72981 | 3.16% |
| 2025-09-01 | 23.88 | 23.85 | 0.15 | 0.63% | 23.72 | 24.37 | 224917 | 53951 | 2.33% |
| 2025-08-29 | 24.60 | 23.70 | -0.50 | -2.07% | 23.65 | 24.60 | 187894 | 44900 | 1.95% |
| 2025-08-28 | 23.68 | 24.20 | 0.48 | 2.02% | 22.95 | 24.33 | 262610 | 61955 | 2.72% |
| 2025-08-27 | 24.73 | 23.72 | -1.10 | -4.43% | 23.72 | 24.85 | 238719 | 58190 | 2.47% |
| 2025-08-26 | 24.65 | 24.82 | 0.18 | 0.73% | 24.44 | 25.15 | 286869 | 71278 | 2.97% |
| 2025-08-25 | 24.62 | 24.64 | 0.02 | 0.08% | 23.77 | 24.67 | 451982 | 109757 | 4.68% |
| 2025-08-22 | 23.21 | 24.62 | 1.40 | 6.03% | 23.12 | 24.78 | 498540 | 120665 | 5.16% |
| 2025-08-21 | 23.79 | 23.22 | -0.56 | -2.35% | 22.96 | 23.89 | 281168 | 65392 | 2.91% |
| 2025-08-20 | 23.00 | 23.78 | 0.72 | 3.12% | 22.83 | 23.78 | 263213 | 61399 | 2.72% |
| 2025-08-19 | 23.32 | 23.06 | -0.32 | -1.37% | 23.06 | 23.45 | 176115 | 40917 | 1.82% |
| 2025-08-18 | 23.42 | 23.38 | -0.12 | -0.51% | 23.20 | 23.85 | 260233 | 60895 | 2.69% |
| 2025-08-15 | 23.12 | 23.50 | 0.29 | 1.25% | 23.01 | 23.58 | 148816 | 34748 | 1.54% |
| 2025-08-14 | 23.40 | 23.21 | -0.08 | -0.34% | 23.20 | 23.95 | 302065 | 71088 | 3.13% |
| 2025-08-13 | 22.37 | 23.29 | 0.81 | 3.60% | 22.35 | 23.32 | 275879 | 63258 | 2.86% |
| 2025-08-12 | 22.73 | 22.48 | -0.22 | -0.97% | 22.37 | 22.89 | 130328 | 29392 | 1.35% |
| 2025-08-11 | 22.19 | 22.70 | 0.32 | 1.43% | 22.07 | 23.00 | 256117 | 57945 | 2.65% |
| 2025-08-08 | 22.10 | 22.38 | 0.16 | 0.72% | 21.97 | 22.62 | 156668 | 34978 | 1.62% |
| 2025-08-07 | 22.37 | 22.22 | 0.02 | 0.09% | 21.85 | 22.62 | 228543 | 50691 | 2.37% |
| 2025-08-06 | 23.11 | 22.20 | -0.96 | -4.15% | 21.35 | 23.11 | 443880 | 98499 | 4.59% |
| 2025-08-05 | 23.10 | 23.16 | 0.02 | 0.09% | 22.92 | 23.51 | 188057 | 43557 | 1.95% |
| 2025-08-04 | 22.89 | 23.14 | 0.21 | 0.92% | 22.43 | 23.21 | 229122 | 52381 | 2.37% |
| 2025-08-01 | 22.97 | 22.93 | -0.18 | -0.78% | 22.79 | 23.23 | 182295 | 41991 | 1.89% |
| 2025-07-31 | 23.25 | 23.11 | -0.05 | -0.22% | 22.79 | 23.65 | 238063 | 55430 | 2.46% |
| 2025-07-30 | 23.44 | 23.16 | -0.50 | -2.11% | 23.16 | 23.79 | 240080 | 56255 | 2.49% |
| 2025-07-29 | 23.41 | 23.66 | 0.19 | 0.81% | 23.11 | 23.83 | 243429 | 57146 | 2.52% |
| 2025-07-28 | 23.79 | 23.47 | -0.33 | -1.39% | 23.38 | 23.79 | 177541 | 41719 | 1.84% |
| 2025-07-25 | 23.73 | 23.80 | -0.03 | -0.13% | 23.53 | 24.25 | 184272 | 43913 | 1.91% |
| 2025-07-24 | 23.36 | 23.83 | 0.35 | 1.49% | 23.32 | 23.84 | 176740 | 41697 | 1.83% |
| 2025-07-23 | 24.06 | 23.48 | -0.73 | -3.02% | 23.46 | 24.34 | 220177 | 52522 | 2.28% |
| 2025-07-22 | 24.50 | 24.21 | -0.42 | -1.71% | 23.78 | 24.65 | 252602 | 61127 | 2.61% |
| 2025-07-21 | 24.30 | 24.63 | 0.39 | 1.61% | 24.24 | 24.77 | 207692 | 50977 | 2.15% |
| 2025-07-18 | 24.52 | 24.24 | -0.31 | -1.26% | 23.92 | 24.52 | 217870 | 52585 | 2.26% |
| 2025-07-17 | 24.29 | 24.55 | 0.27 | 1.11% | 24.01 | 25.15 | 304628 | 74500 | 3.15% |
| 2025-07-16 | 23.83 | 24.28 | 0.31 | 1.29% | 23.76 | 24.36 | 205904 | 49751 | 2.13% |
| 2025-07-15 | 23.98 | 23.97 | 0.13 | 0.55% | 23.40 | 24.05 | 229985 | 54674 | 2.38% |
| 2025-07-14 | 23.77 | 23.84 | 0.03 | 0.13% | 23.66 | 24.29 | 178807 | 42861 | 1.85% |
| 2025-07-11 | 23.69 | 23.81 | 0.28 | 1.19% | 23.48 | 24.12 | 201940 | 48002 | 2.09% |
| 2025-07-10 | 23.60 | 23.53 | -0.14 | -0.59% | 23.29 | 23.71 | 217934 | 51189 | 2.26% |
| 2025-07-09 | 23.78 | 23.67 | -0.14 | -0.59% | 23.65 | 24.78 | 206976 | 49672 | 2.14% |
| 2025-07-08 | 24.23 | 23.81 | -0.42 | -1.73% | 23.51 | 24.40 | 325974 | 77753 | 3.37% |
| 2025-07-07 | 24.72 | 24.23 | -0.57 | -2.30% | 24.20 | 24.94 | 183536 | 44891 | 1.90% |
| 2025-07-04 | 24.76 | 24.80 | -0.09 | -0.36% | 24.56 | 25.10 | 175362 | 43522 | 1.82% |
| 2025-07-03 | 24.74 | 24.89 | 0.16 | 0.65% | 24.34 | 24.94 | 285392 | 70329 | 2.95% |
| 2025-07-02 | 25.27 | 24.73 | -0.62 | -2.45% | 24.20 | 25.95 | 383727 | 96524 | 3.97% |
| 2025-07-01 | 25.35 | 25.35 | -0.02 | -0.08% | 25.24 | 25.53 | 198085 | 50293 | 2.05% |
| 2025-06-30 | 25.30 | 25.37 | 0.02 | 0.08% | 25.17 | 25.49 | 231743 | 58628 | 2.40% |
| 2025-06-27 | 25.53 | 25.35 | -0.18 | -0.71% | 25.30 | 26.05 | 207170 | 53143 | 2.14% |
| 2025-06-26 | 25.47 | 25.53 | -0.32 | -1.24% | 25.00 | 25.95 | 233496 | 59542 | 2.42% |
| 2025-06-25 | 26.20 | 25.85 | -0.56 | -2.12% | 24.92 | 26.48 | 331603 | 85724 | 3.43% |
| 2025-06-24 | 25.70 | 26.41 | 0.75 | 2.92% | 25.70 | 26.70 | 284991 | 75020 | 2.95% |
| 2025-06-23 | 25.15 | 25.66 | 0.27 | 1.06% | 24.70 | 25.80 | 263986 | 66907 | 2.73% |
| 2025-06-20 | 24.99 | 25.39 | -0.01 | -0.04% | 24.50 | 26.06 | 452836 | 113793 | 4.69% |
| 2025-06-19 | 26.69 | 25.40 | -2.59 | -9.25% | 25.19 | 27.00 | 734631 | 189456 | 7.60% |
| 2025-06-18 | 26.06 | 27.99 | 1.67 | 6.34% | 26.02 | 28.28 | 562951 | 153757 | 5.83% |
| 2025-06-17 | 27.61 | 26.32 | -1.29 | -4.67% | 26.02 | 27.61 | 695219 | 186383 | 7.20% |
| 2025-06-16 | 25.50 | 27.61 | 2.51 | 10.00% | 25.50 | 27.61 | 725749 | 196485 | 7.51% |
| 2025-06-13 | 23.36 | 25.10 | 1.75 | 7.49% | 22.88 | 25.56 | 486544 | 116982 | 5.04% |
| 2025-06-12 | 23.18 | 23.35 | 0.32 | 1.39% | 23.10 | 23.65 | 266828 | 62317 | 2.76% |
| 2025-06-11 | 24.43 | 23.03 | -1.40 | -5.73% | 22.13 | 24.43 | 463726 | 107433 | 4.80% |
| 2025-06-10 | 23.49 | 24.43 | 0.63 | 2.65% | 23.49 | 24.49 | 402250 | 97403 | 4.16% |
| 2025-06-09 | 23.40 | 23.80 | 0.60 | 2.59% | 23.08 | 24.36 | 461053 | 109458 | 4.77% |