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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 29.39 | 29.46 | -0.03 | -0.10% | 28.95 | 29.64 | 30958 | 9065 | 6.07% |
| 2025-09-12 | 29.87 | 29.49 | -0.38 | -1.27% | 29.19 | 30.01 | 36933 | 10918 | 7.25% |
| 2025-09-11 | 28.00 | 29.87 | 1.65 | 5.85% | 27.66 | 30.24 | 61056 | 17886 | 11.98% |
| 2025-09-10 | 26.62 | 28.22 | 1.56 | 5.85% | 26.40 | 28.38 | 54272 | 14990 | 10.65% |
| 2025-09-09 | 26.52 | 26.66 | 0.15 | 0.57% | 26.06 | 26.96 | 26624 | 7080 | 5.22% |
| 2025-09-08 | 25.65 | 26.51 | 0.85 | 3.31% | 25.52 | 26.63 | 34505 | 9084 | 6.77% |
| 2025-09-05 | 24.80 | 25.66 | 0.71 | 2.85% | 24.62 | 25.80 | 21212 | 5390 | 4.16% |
| 2025-09-04 | 24.88 | 24.95 | 0.32 | 1.30% | 24.61 | 25.86 | 23744 | 5990 | 4.66% |
| 2025-09-03 | 25.50 | 24.63 | -1.02 | -3.98% | 24.62 | 25.72 | 26735 | 6683 | 5.24% |
| 2025-09-02 | 26.34 | 25.65 | -1.00 | -3.75% | 25.37 | 26.34 | 34735 | 8960 | 6.81% |
| 2025-09-01 | 25.80 | 26.65 | 0.96 | 3.74% | 25.58 | 26.69 | 58086 | 15137 | 11.39% |
| 2025-08-29 | 25.90 | 25.69 | -0.30 | -1.15% | 25.43 | 26.00 | 35771 | 9188 | 7.02% |
| 2025-08-28 | 26.33 | 25.99 | -0.34 | -1.29% | 25.32 | 26.79 | 55999 | 14575 | 10.99% |
| 2025-08-27 | 28.00 | 26.33 | -1.48 | -5.32% | 26.10 | 28.23 | 87614 | 23593 | 17.19% |
| 2025-08-26 | 25.28 | 27.81 | 2.53 | 10.01% | 25.12 | 27.81 | 50217 | 13502 | 9.85% |
| 2025-08-25 | 25.10 | 25.28 | 0.38 | 1.53% | 24.88 | 25.74 | 23777 | 6006 | 4.66% |
| 2025-08-22 | 25.03 | 24.90 | -0.09 | -0.36% | 24.62 | 25.11 | 16855 | 4184 | 3.31% |
| 2025-08-21 | 24.85 | 24.99 | 0.09 | 0.36% | 24.85 | 25.25 | 15908 | 3985 | 3.12% |
| 2025-08-20 | 25.08 | 24.90 | 0.22 | 0.89% | 24.60 | 25.08 | 14637 | 3627 | 2.87% |
| 2025-08-19 | 24.62 | 24.68 | 0.05 | 0.20% | 24.50 | 24.84 | 15000 | 3698 | 2.94% |
| 2025-08-18 | 24.74 | 24.63 | -0.06 | -0.24% | 24.52 | 24.98 | 19215 | 4752 | 3.77% |
| 2025-08-15 | 24.30 | 24.69 | 0.34 | 1.40% | 24.30 | 24.78 | 17151 | 4223 | 3.36% |
| 2025-08-14 | 25.10 | 24.35 | -0.73 | -2.91% | 24.33 | 25.30 | 26934 | 6664 | 5.28% |
| 2025-08-13 | 25.32 | 25.08 | -0.26 | -1.03% | 24.88 | 25.78 | 31519 | 7943 | 6.18% |
| 2025-08-12 | 24.94 | 25.34 | 0.40 | 1.60% | 24.80 | 25.67 | 26428 | 6658 | 5.18% |
| 2025-08-11 | 24.78 | 24.94 | 0.13 | 0.52% | 24.62 | 25.00 | 21538 | 5348 | 4.23% |
| 2025-08-08 | 24.97 | 24.81 | -0.07 | -0.28% | 24.39 | 25.84 | 46700 | 11701 | 9.16% |
| 2025-08-07 | 24.17 | 24.88 | 0.71 | 2.94% | 24.17 | 25.38 | 39412 | 9781 | 7.73% |
| 2025-08-06 | 23.96 | 24.17 | 0.31 | 1.30% | 23.80 | 25.04 | 40407 | 9868 | 7.93% |
| 2025-08-05 | 23.70 | 23.86 | 0.31 | 1.32% | 23.58 | 23.88 | 15619 | 3717 | 3.06% |
| 2025-08-04 | 23.08 | 23.55 | 0.24 | 1.03% | 23.06 | 23.57 | 9473 | 2216 | 1.86% |
| 2025-08-01 | 23.13 | 23.31 | 0.33 | 1.44% | 22.95 | 23.42 | 10693 | 2487 | 2.10% |
| 2025-07-31 | 23.37 | 22.98 | -0.51 | -2.17% | 22.93 | 23.52 | 12557 | 2914 | 2.46% |
| 2025-07-30 | 23.61 | 23.49 | -0.07 | -0.30% | 23.23 | 23.65 | 9207 | 2160 | 1.81% |
| 2025-07-29 | 23.80 | 23.56 | -0.24 | -1.01% | 23.42 | 23.80 | 11243 | 2645 | 2.21% |
| 2025-07-28 | 23.73 | 23.80 | 0.13 | 0.55% | 23.55 | 23.83 | 11265 | 2670 | 2.21% |
| 2025-07-25 | 23.42 | 23.67 | 0.34 | 1.46% | 23.32 | 23.93 | 18950 | 4470 | 3.72% |
| 2025-07-24 | 23.33 | 23.33 | 0.04 | 0.17% | 23.20 | 23.49 | 10647 | 2490 | 2.09% |
| 2025-07-23 | 23.68 | 23.29 | -0.39 | -1.65% | 23.23 | 23.70 | 10720 | 2512 | 2.10% |
| 2025-07-22 | 23.63 | 23.68 | 0.06 | 0.25% | 23.50 | 23.72 | 12259 | 2895 | 2.40% |
| 2025-07-21 | 23.49 | 23.62 | 0.29 | 1.24% | 23.35 | 23.65 | 12508 | 2947 | 2.45% |
| 2025-07-18 | 23.26 | 23.33 | 0.22 | 0.95% | 23.02 | 23.35 | 9195 | 2133 | 1.80% |
| 2025-07-17 | 23.30 | 23.11 | -0.16 | -0.69% | 23.06 | 23.35 | 11520 | 2667 | 2.26% |
| 2025-07-16 | 23.20 | 23.27 | -0.09 | -0.39% | 23.00 | 23.45 | 9975 | 2317 | 1.96% |
| 2025-07-15 | 23.62 | 23.36 | -0.13 | -0.55% | 22.91 | 23.62 | 11908 | 2759 | 2.34% |
| 2025-07-14 | 23.36 | 23.49 | 0.40 | 1.73% | 23.15 | 23.55 | 13917 | 3257 | 2.73% |
| 2025-07-11 | 23.00 | 23.09 | 0.13 | 0.57% | 22.75 | 23.21 | 12089 | 2775 | 2.37% |
| 2025-07-10 | 23.20 | 22.96 | -0.14 | -0.61% | 22.88 | 23.39 | 16898 | 3899 | 3.31% |
| 2025-07-09 | 23.72 | 23.10 | -0.62 | -2.61% | 22.95 | 23.82 | 29881 | 6937 | 5.86% |
| 2025-07-08 | 23.97 | 23.72 | -0.09 | -0.38% | 23.62 | 24.00 | 17761 | 4218 | 3.48% |
| 2025-07-07 | 23.15 | 23.81 | 0.58 | 2.50% | 23.02 | 23.84 | 14241 | 3339 | 2.79% |
| 2025-07-04 | 23.98 | 23.23 | -0.64 | -2.68% | 23.20 | 24.72 | 32303 | 7667 | 6.34% |
| 2025-07-03 | 23.82 | 23.87 | -0.04 | -0.17% | 23.57 | 23.97 | 6463 | 1536 | 1.27% |
| 2025-07-02 | 23.84 | 23.91 | 0.07 | 0.29% | 23.47 | 23.91 | 10009 | 2363 | 1.96% |
| 2025-07-01 | 23.92 | 23.84 | -0.09 | -0.38% | 23.61 | 24.00 | 9316 | 2216 | 1.83% |
| 2025-06-30 | 23.44 | 23.93 | 0.49 | 2.09% | 23.44 | 23.99 | 14716 | 3501 | 2.89% |
| 2025-06-27 | 23.62 | 23.44 | -0.18 | -0.76% | 23.18 | 23.63 | 10003 | 2334 | 1.96% |
| 2025-06-26 | 23.38 | 23.62 | 0.27 | 1.16% | 23.25 | 23.88 | 14258 | 3362 | 2.80% |
| 2025-06-25 | 23.56 | 23.35 | -0.26 | -1.10% | 23.10 | 23.94 | 11737 | 2743 | 2.30% |
| 2025-06-24 | 23.28 | 23.61 | 0.44 | 1.90% | 23.06 | 23.67 | 7547 | 1774 | 1.48% |
| 2025-06-23 | 22.65 | 23.17 | 0.52 | 2.30% | 22.00 | 23.37 | 10190 | 2340 | 2.00% |
| 2025-06-20 | 22.80 | 22.65 | -0.07 | -0.31% | 22.49 | 22.95 | 6894 | 1561 | 1.47% |
| 2025-06-19 | 23.02 | 22.72 | -0.35 | -1.52% | 22.60 | 23.22 | 9504 | 2172 | 2.03% |
| 2025-06-18 | 23.64 | 23.07 | -0.56 | -2.37% | 22.94 | 23.64 | 9605 | 2222 | 2.05% |
| 2025-06-17 | 24.06 | 23.63 | -0.34 | -1.42% | 23.41 | 24.17 | 11776 | 2787 | 2.51% |
| 2025-06-16 | 23.93 | 23.97 | -0.21 | -0.87% | 23.85 | 24.40 | 13470 | 3242 | 2.87% |
| 2025-06-13 | 24.43 | 24.18 | -0.23 | -0.94% | 24.10 | 25.06 | 15611 | 3809 | 3.33% |
| 2025-06-12 | 24.52 | 24.41 | -0.26 | -1.05% | 24.23 | 24.92 | 11389 | 2789 | 2.43% |
| 2025-06-11 | 24.85 | 24.67 | -0.18 | -0.72% | 24.48 | 25.40 | 15799 | 3913 | 3.37% |
| 2025-06-10 | 24.89 | 24.85 | -0.05 | -0.20% | 24.13 | 25.17 | 26279 | 6499 | 5.60% |
| 2025-06-09 | 24.40 | 24.90 | 0.74 | 3.06% | 24.27 | 24.96 | 33639 | 8296 | 7.17% |