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 | 25.31 | 24.84 | -0.12 | -0.48% | 24.21 | 25.37 | 24238 | 6012 | 6.26% |
| 2025-09-15 | 25.10 | 24.96 | 0.04 | 0.16% | 24.61 | 25.10 | 14603 | 3622 | 3.77% |
| 2025-09-12 | 24.85 | 24.92 | 0.12 | 0.48% | 24.55 | 25.15 | 19937 | 4955 | 5.15% |
| 2025-09-11 | 24.91 | 24.80 | -0.13 | -0.52% | 24.26 | 24.91 | 18764 | 4617 | 4.85% |
| 2025-09-10 | 24.83 | 24.93 | 0.09 | 0.36% | 24.83 | 25.49 | 21792 | 5477 | 5.63% |
| 2025-09-09 | 25.25 | 24.84 | -0.34 | -1.35% | 24.70 | 25.26 | 18188 | 4536 | 4.70% |
| 2025-09-08 | 24.77 | 25.18 | 0.43 | 1.74% | 24.61 | 25.29 | 17383 | 4347 | 4.49% |
| 2025-09-05 | 24.41 | 24.75 | 0.36 | 1.48% | 24.17 | 24.85 | 16238 | 3993 | 4.19% |
| 2025-09-04 | 24.73 | 24.39 | -0.34 | -1.37% | 24.02 | 25.03 | 19601 | 4820 | 5.06% |
| 2025-09-03 | 25.18 | 24.73 | -0.42 | -1.67% | 24.55 | 25.40 | 18711 | 4662 | 4.83% |
| 2025-09-02 | 25.62 | 25.15 | -0.47 | -1.83% | 24.74 | 25.72 | 22698 | 5699 | 5.86% |
| 2025-09-01 | 24.90 | 25.62 | 0.62 | 2.48% | 24.90 | 26.00 | 27097 | 6915 | 7.00% |
| 2025-08-29 | 25.30 | 25.00 | -0.15 | -0.60% | 25.00 | 25.49 | 23778 | 5995 | 6.14% |
| 2025-08-28 | 25.31 | 25.15 | -0.20 | -0.79% | 24.41 | 25.65 | 33919 | 8482 | 8.76% |
| 2025-08-27 | 26.42 | 25.35 | -1.12 | -4.23% | 25.32 | 26.66 | 46577 | 12122 | 12.03% |
| 2025-08-26 | 26.48 | 26.47 | -0.08 | -0.30% | 26.26 | 27.48 | 49308 | 13260 | 12.74% |
| 2025-08-25 | 26.25 | 26.55 | 0.42 | 1.61% | 26.12 | 26.97 | 41244 | 10932 | 10.65% |
| 2025-08-22 | 26.13 | 26.13 | 0.03 | 0.11% | 25.84 | 26.28 | 35638 | 9277 | 9.21% |
| 2025-08-21 | 26.23 | 26.10 | -0.13 | -0.50% | 25.93 | 26.46 | 34410 | 9012 | 8.89% |
| 2025-08-20 | 26.57 | 26.23 | -0.49 | -1.83% | 26.00 | 26.57 | 45208 | 11849 | 11.68% |
| 2025-08-19 | 26.73 | 26.72 | 0.00 | 0.00% | 26.40 | 27.24 | 45607 | 12230 | 11.78% |
| 2025-08-18 | 26.86 | 26.72 | -0.14 | -0.52% | 26.60 | 27.35 | 57368 | 15462 | 14.82% |
| 2025-08-15 | 25.84 | 26.86 | 1.00 | 3.87% | 25.84 | 26.97 | 61274 | 16250 | 15.83% |
| 2025-08-14 | 26.27 | 25.86 | -0.41 | -1.56% | 25.72 | 26.96 | 60848 | 16072 | 15.72% |
| 2025-08-13 | 25.51 | 26.27 | 0.76 | 2.98% | 25.25 | 26.78 | 74059 | 19284 | 19.13% |
| 2025-08-12 | 25.60 | 25.51 | -0.08 | -0.31% | 25.15 | 25.98 | 32703 | 8314 | 8.45% |
| 2025-08-11 | 24.80 | 25.59 | 0.68 | 2.73% | 24.78 | 26.08 | 54011 | 13733 | 13.95% |
| 2025-08-08 | 24.68 | 24.91 | 0.19 | 0.77% | 24.28 | 24.99 | 36184 | 8937 | 9.35% |
| 2025-08-07 | 25.30 | 24.72 | -0.54 | -2.14% | 24.65 | 25.46 | 60307 | 15044 | 15.58% |
| 2025-08-06 | 26.33 | 25.26 | -1.19 | -4.50% | 25.02 | 26.41 | 86463 | 22056 | 22.34% |
| 2025-08-05 | 26.93 | 26.45 | -0.48 | -1.78% | 26.34 | 27.53 | 83654 | 22374 | 21.61% |
| 2025-08-04 | 25.77 | 26.93 | 1.23 | 4.79% | 25.26 | 27.49 | 120474 | 31947 | 31.12% |
| 2025-08-01 | 26.50 | 25.70 | -0.85 | -3.20% | 25.50 | 27.95 | 141165 | 37730 | 36.47% |
| 2025-07-31 | 25.35 | 26.55 | 0.95 | 3.71% | 25.00 | 27.56 | 135837 | 35703 | 35.09% |
| 2025-07-30 | 24.91 | 25.60 | 0.43 | 1.71% | 24.74 | 25.80 | 82847 | 21036 | 21.40% |
| 2025-07-29 | 24.98 | 25.17 | 0.20 | 0.80% | 24.47 | 25.80 | 73156 | 18358 | 18.90% |
| 2025-07-28 | 24.74 | 24.97 | 0.25 | 1.01% | 24.60 | 25.50 | 63571 | 15845 | 16.42% |
| 2025-07-25 | 23.92 | 24.72 | 0.79 | 3.30% | 23.75 | 26.32 | 96958 | 24200 | 25.05% |
| 2025-07-24 | 23.63 | 23.93 | 0.31 | 1.31% | 23.58 | 24.22 | 28420 | 6784 | 7.34% |
| 2025-07-23 | 23.80 | 23.62 | -0.23 | -0.96% | 23.50 | 24.10 | 19633 | 4657 | 5.07% |
| 2025-07-22 | 24.20 | 23.85 | -0.35 | -1.45% | 23.74 | 24.35 | 30688 | 7363 | 7.93% |
| 2025-07-21 | 23.91 | 24.20 | 0.25 | 1.04% | 23.72 | 24.40 | 42532 | 10266 | 10.99% |
| 2025-07-18 | 23.78 | 23.95 | -0.02 | -0.08% | 23.44 | 23.99 | 30759 | 7277 | 7.95% |
| 2025-07-17 | 23.90 | 23.97 | 0.00 | 0.00% | 23.72 | 24.64 | 51711 | 12451 | 13.36% |
| 2025-07-16 | 22.93 | 23.97 | 1.04 | 4.54% | 22.78 | 24.08 | 62011 | 14636 | 16.02% |
| 2025-07-15 | 23.10 | 22.93 | -0.12 | -0.52% | 22.66 | 23.20 | 19962 | 4563 | 5.16% |
| 2025-07-14 | 22.97 | 23.05 | 0.09 | 0.39% | 22.82 | 23.15 | 16536 | 3802 | 4.27% |
| 2025-07-11 | 22.90 | 22.96 | 0.14 | 0.61% | 22.50 | 23.20 | 28545 | 6524 | 7.37% |
| 2025-07-10 | 22.68 | 22.82 | 0.02 | 0.09% | 22.66 | 23.49 | 31691 | 7276 | 8.19% |
| 2025-07-09 | 23.20 | 22.80 | -0.53 | -2.27% | 22.73 | 23.30 | 36302 | 8316 | 9.38% |
| 2025-07-08 | 23.57 | 23.33 | -0.24 | -1.02% | 23.22 | 23.93 | 35193 | 8254 | 9.09% |
| 2025-07-07 | 23.10 | 23.57 | 0.48 | 2.08% | 22.90 | 24.14 | 57096 | 13569 | 14.75% |
| 2025-07-04 | 23.31 | 23.09 | -0.18 | -0.77% | 22.80 | 23.31 | 32846 | 7562 | 8.49% |
| 2025-07-03 | 23.32 | 23.27 | -0.05 | -0.21% | 23.10 | 23.77 | 57523 | 13426 | 14.86% |
| 2025-07-02 | 22.46 | 23.32 | 0.84 | 3.74% | 22.30 | 23.88 | 84760 | 19563 | 21.90% |
| 2025-07-01 | 21.81 | 22.48 | 0.67 | 3.07% | 21.74 | 22.68 | 53036 | 11770 | 13.70% |
| 2025-06-30 | 21.54 | 21.81 | 0.27 | 1.25% | 21.35 | 21.81 | 21755 | 4707 | 5.62% |
| 2025-06-27 | 21.45 | 21.54 | 0.17 | 0.80% | 21.37 | 21.56 | 18204 | 3909 | 4.70% |
| 2025-06-26 | 21.52 | 21.37 | -0.31 | -1.43% | 21.30 | 21.73 | 21484 | 4606 | 5.55% |
| 2025-06-25 | 21.76 | 21.68 | -0.09 | -0.41% | 21.48 | 21.97 | 22090 | 4784 | 5.71% |
| 2025-06-24 | 21.61 | 21.77 | 0.17 | 0.79% | 21.52 | 21.89 | 18866 | 4103 | 4.87% |
| 2025-06-23 | 21.30 | 21.60 | 0.30 | 1.41% | 21.06 | 21.62 | 17574 | 3765 | 4.54% |
| 2025-06-20 | 21.16 | 21.30 | 0.15 | 0.71% | 21.02 | 21.40 | 23238 | 4930 | 6.00% |
| 2025-06-19 | 21.70 | 21.15 | -0.65 | -2.98% | 21.02 | 21.91 | 31355 | 6709 | 8.10% |
| 2025-06-18 | 22.25 | 21.80 | -0.45 | -2.02% | 21.76 | 22.34 | 27499 | 6024 | 7.10% |
| 2025-06-17 | 22.62 | 22.25 | -0.31 | -1.37% | 22.15 | 22.89 | 29891 | 6711 | 7.72% |
| 2025-06-16 | 22.77 | 22.56 | -0.40 | -1.74% | 22.41 | 22.99 | 30553 | 6918 | 7.89% |
| 2025-06-13 | 23.50 | 22.96 | -0.54 | -2.30% | 22.70 | 23.65 | 39282 | 9035 | 10.15% |
| 2025-06-12 | 23.50 | 23.50 | 0.11 | 0.47% | 23.27 | 23.78 | 42727 | 10013 | 11.04% |
| 2025-06-11 | 23.35 | 23.39 | -0.15 | -0.64% | 23.21 | 23.79 | 34220 | 8004 | 8.84% |
| 2025-06-10 | 23.46 | 23.54 | 0.02 | 0.09% | 23.21 | 24.22 | 77299 | 18246 | 19.97% |
| 2025-06-09 | 22.68 | 23.52 | 0.93 | 4.12% | 22.68 | 23.95 | 79941 | 18758 | 20.65% |