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 | 25.58 | 25.97 | 0.19 | 0.74% | 25.40 | 25.97 | 27642 | 7105 | 1.82% |
| 2025-09-15 | 26.47 | 25.78 | -0.74 | -2.79% | 25.39 | 26.47 | 56798 | 14639 | 3.75% |
| 2025-09-12 | 26.00 | 26.52 | 0.71 | 2.75% | 25.76 | 26.74 | 56500 | 14866 | 3.73% |
| 2025-09-11 | 25.64 | 25.81 | 0.19 | 0.74% | 25.47 | 26.13 | 63397 | 16388 | 4.18% |
| 2025-09-10 | 25.98 | 25.62 | -0.36 | -1.39% | 25.30 | 27.36 | 112528 | 29332 | 7.43% |
| 2025-09-09 | 25.62 | 25.98 | 0.37 | 1.44% | 25.27 | 25.98 | 48212 | 12392 | 3.18% |
| 2025-09-08 | 25.49 | 25.61 | 0.13 | 0.51% | 25.16 | 25.80 | 54558 | 13926 | 3.60% |
| 2025-09-05 | 24.00 | 25.48 | 1.47 | 6.12% | 24.00 | 25.66 | 100493 | 24970 | 6.63% |
| 2025-09-04 | 23.19 | 24.01 | 1.18 | 5.17% | 23.07 | 24.20 | 115025 | 27349 | 7.59% |
| 2025-09-03 | 23.60 | 22.83 | -0.66 | -2.81% | 22.69 | 23.66 | 30929 | 7142 | 2.04% |
| 2025-09-02 | 24.20 | 23.49 | -0.53 | -2.21% | 23.10 | 24.25 | 49918 | 11738 | 3.29% |
| 2025-09-01 | 23.75 | 24.02 | 0.27 | 1.14% | 23.62 | 24.29 | 36854 | 8845 | 2.43% |
| 2025-08-29 | 23.93 | 23.75 | -0.38 | -1.57% | 23.51 | 23.95 | 57773 | 13683 | 3.81% |
| 2025-08-28 | 23.95 | 24.13 | 0.18 | 0.75% | 23.66 | 24.81 | 76316 | 18389 | 5.04% |
| 2025-08-27 | 23.81 | 23.95 | 0.16 | 0.67% | 23.67 | 25.20 | 74994 | 18232 | 4.95% |
| 2025-08-26 | 24.07 | 23.79 | -0.26 | -1.08% | 23.69 | 24.35 | 53084 | 12709 | 3.50% |
| 2025-08-25 | 23.99 | 24.05 | 0.24 | 1.01% | 23.61 | 24.34 | 52045 | 12518 | 3.44% |
| 2025-08-22 | 24.12 | 23.81 | -0.31 | -1.29% | 23.76 | 24.28 | 34205 | 8194 | 2.26% |
| 2025-08-21 | 24.20 | 24.12 | -0.09 | -0.37% | 23.82 | 24.56 | 43606 | 10533 | 2.88% |
| 2025-08-20 | 23.90 | 24.21 | 0.24 | 1.00% | 23.67 | 24.55 | 55671 | 13438 | 3.67% |
| 2025-08-19 | 23.52 | 23.97 | 0.35 | 1.48% | 23.33 | 24.32 | 47863 | 11420 | 3.16% |
| 2025-08-18 | 24.24 | 23.62 | 0.12 | 0.51% | 23.11 | 24.24 | 69672 | 16478 | 4.60% |
| 2025-08-15 | 22.11 | 23.50 | 1.25 | 5.62% | 22.11 | 23.90 | 98449 | 22794 | 6.50% |
| 2025-08-14 | 22.56 | 22.25 | -0.30 | -1.33% | 22.24 | 22.88 | 63773 | 14340 | 4.21% |
| 2025-08-13 | 22.52 | 22.55 | 0.03 | 0.13% | 22.25 | 22.75 | 43043 | 9703 | 2.84% |
| 2025-08-12 | 22.30 | 22.52 | 0.18 | 0.81% | 21.80 | 22.75 | 65159 | 14492 | 4.30% |
| 2025-08-11 | 22.55 | 22.34 | -0.13 | -0.58% | 22.28 | 23.11 | 65986 | 14893 | 4.36% |
| 2025-08-08 | 21.64 | 22.47 | 0.79 | 3.64% | 21.51 | 22.68 | 73276 | 16270 | 4.84% |
| 2025-08-07 | 21.89 | 21.68 | -0.24 | -1.09% | 21.51 | 21.99 | 35267 | 7642 | 2.33% |
| 2025-08-06 | 21.80 | 21.92 | 0.10 | 0.46% | 21.68 | 22.03 | 44279 | 9677 | 2.92% |
| 2025-08-05 | 21.76 | 21.82 | 0.07 | 0.32% | 21.47 | 22.04 | 53138 | 11576 | 3.51% |
| 2025-08-04 | 21.16 | 21.75 | 0.34 | 1.59% | 21.15 | 21.96 | 68736 | 14893 | 4.54% |
| 2025-08-01 | 21.52 | 21.41 | -0.21 | -0.97% | 20.86 | 21.65 | 85190 | 18131 | 5.62% |
| 2025-07-31 | 20.61 | 21.62 | 1.16 | 5.67% | 20.59 | 22.20 | 158645 | 34031 | 10.47% |
| 2025-07-30 | 19.97 | 20.46 | 0.51 | 2.56% | 19.73 | 20.77 | 70738 | 14350 | 4.67% |
| 2025-07-29 | 20.03 | 19.95 | -0.12 | -0.60% | 19.86 | 20.18 | 31268 | 6251 | 2.06% |
| 2025-07-28 | 20.17 | 20.07 | -0.06 | -0.30% | 19.94 | 20.36 | 39697 | 7982 | 2.62% |
| 2025-07-25 | 20.53 | 20.13 | -0.38 | -1.85% | 19.98 | 20.66 | 58272 | 11738 | 3.85% |
| 2025-07-24 | 20.59 | 20.51 | -0.29 | -1.39% | 20.47 | 20.74 | 64216 | 13213 | 4.24% |
| 2025-07-23 | 21.74 | 20.80 | -0.95 | -4.37% | 20.67 | 21.74 | 104111 | 21841 | 6.87% |
| 2025-07-22 | 21.50 | 21.75 | 0.80 | 3.82% | 20.71 | 22.26 | 147810 | 31991 | 9.76% |
| 2025-07-21 | 20.10 | 20.95 | 1.06 | 5.33% | 20.00 | 21.02 | 81495 | 16780 | 5.38% |
| 2025-07-18 | 20.13 | 19.89 | -0.27 | -1.34% | 19.70 | 20.33 | 26834 | 5335 | 1.77% |
| 2025-07-17 | 19.84 | 20.16 | 0.40 | 2.02% | 19.60 | 20.34 | 29407 | 5875 | 1.94% |
| 2025-07-16 | 19.66 | 19.76 | 0.16 | 0.82% | 19.52 | 19.89 | 14777 | 2914 | 0.98% |
| 2025-07-15 | 20.01 | 19.60 | -0.34 | -1.71% | 19.40 | 20.08 | 24542 | 4824 | 1.62% |
| 2025-07-14 | 19.81 | 19.94 | 0.14 | 0.71% | 19.72 | 19.99 | 13830 | 2748 | 0.91% |
| 2025-07-11 | 19.89 | 19.80 | -0.09 | -0.45% | 19.77 | 20.09 | 23974 | 4765 | 1.58% |
| 2025-07-10 | 19.90 | 19.89 | -0.03 | -0.15% | 19.78 | 20.01 | 12162 | 2420 | 0.80% |
| 2025-07-09 | 20.10 | 19.92 | -0.15 | -0.75% | 19.86 | 20.30 | 15392 | 3080 | 1.02% |
| 2025-07-08 | 19.91 | 20.07 | 0.16 | 0.80% | 19.83 | 20.12 | 13403 | 2681 | 0.88% |
| 2025-07-07 | 20.11 | 19.91 | -0.20 | -0.99% | 19.73 | 20.11 | 21945 | 4360 | 1.45% |
| 2025-07-04 | 20.52 | 20.11 | -0.35 | -1.71% | 20.05 | 20.57 | 17462 | 3530 | 1.15% |
| 2025-07-03 | 20.30 | 20.46 | 0.31 | 1.54% | 20.15 | 20.52 | 19552 | 3990 | 1.29% |
| 2025-07-02 | 20.51 | 20.15 | -0.30 | -1.47% | 20.13 | 20.55 | 21659 | 4398 | 1.43% |
| 2025-07-01 | 20.82 | 20.45 | -0.38 | -1.82% | 20.28 | 20.94 | 32159 | 6577 | 2.12% |
| 2025-06-30 | 20.89 | 20.83 | 0.07 | 0.34% | 20.28 | 21.12 | 42261 | 8780 | 2.79% |
| 2025-06-27 | 20.70 | 20.76 | 0.06 | 0.29% | 20.55 | 20.85 | 13378 | 2773 | 0.88% |
| 2025-06-26 | 20.73 | 20.70 | -0.03 | -0.14% | 20.45 | 20.87 | 16893 | 3490 | 1.11% |
| 2025-06-25 | 20.34 | 20.73 | 0.34 | 1.67% | 20.34 | 20.78 | 24963 | 5140 | 1.65% |
| 2025-06-24 | 20.10 | 20.39 | 0.29 | 1.44% | 20.00 | 20.43 | 25544 | 5169 | 1.68% |
| 2025-06-23 | 20.40 | 20.10 | -0.39 | -1.90% | 19.94 | 20.40 | 29506 | 5922 | 1.95% |
| 2025-06-20 | 20.12 | 20.49 | 0.43 | 2.14% | 19.98 | 20.70 | 29017 | 5919 | 1.91% |
| 2025-06-19 | 20.25 | 20.06 | -0.10 | -0.50% | 19.92 | 20.65 | 19744 | 3975 | 1.30% |
| 2025-06-18 | 19.99 | 20.16 | 0.11 | 0.55% | 19.89 | 20.30 | 13369 | 2688 | 0.88% |
| 2025-06-17 | 20.18 | 20.05 | -0.10 | -0.50% | 19.96 | 20.45 | 14416 | 2897 | 0.95% |
| 2025-06-16 | 20.03 | 20.15 | 0.07 | 0.35% | 19.92 | 20.34 | 18774 | 3775 | 1.24% |
| 2025-06-13 | 20.59 | 20.08 | -0.62 | -3.00% | 19.97 | 20.85 | 24590 | 4957 | 1.62% |
| 2025-06-12 | 20.81 | 20.70 | -0.15 | -0.72% | 20.55 | 20.85 | 15553 | 3216 | 1.03% |
| 2025-06-11 | 20.71 | 20.85 | 0.15 | 0.72% | 20.53 | 21.20 | 21277 | 4453 | 1.40% |
| 2025-06-10 | 20.86 | 20.70 | 0.02 | 0.10% | 20.35 | 21.30 | 16442 | 3408 | 1.08% |
| 2025-06-09 | 20.59 | 20.68 | 0.10 | 0.49% | 20.59 | 21.08 | 22383 | 4654 | 1.48% |