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 | 25.00 | 24.77 | -0.42 | -1.67% | 24.66 | 25.10 | 401936 | 99758 | 4.51% |
| 2025-09-12 | 24.37 | 25.19 | 0.84 | 3.45% | 24.25 | 26.20 | 794958 | 202584 | 8.92% |
| 2025-09-11 | 23.81 | 24.35 | 0.44 | 1.84% | 23.60 | 24.35 | 323901 | 78036 | 3.63% |
| 2025-09-10 | 23.86 | 23.91 | -0.01 | -0.04% | 23.81 | 24.21 | 203515 | 48866 | 2.28% |
| 2025-09-09 | 24.30 | 23.92 | -0.36 | -1.48% | 23.87 | 24.60 | 270882 | 65367 | 3.04% |
| 2025-09-08 | 23.89 | 24.28 | 0.44 | 1.85% | 23.73 | 24.38 | 294676 | 71070 | 3.31% |
| 2025-09-05 | 23.41 | 23.84 | 0.53 | 2.27% | 23.35 | 23.98 | 317778 | 75327 | 3.56% |
| 2025-09-04 | 24.08 | 23.31 | -0.69 | -2.88% | 22.90 | 24.42 | 407013 | 96669 | 4.57% |
| 2025-09-03 | 25.15 | 24.00 | -1.15 | -4.57% | 23.88 | 25.44 | 434416 | 106549 | 4.87% |
| 2025-09-02 | 26.01 | 25.15 | -0.87 | -3.34% | 24.63 | 26.01 | 532282 | 134030 | 5.97% |
| 2025-09-01 | 25.85 | 26.02 | 0.28 | 1.09% | 25.53 | 26.48 | 506957 | 131298 | 5.69% |
| 2025-08-29 | 25.72 | 25.74 | 0.03 | 0.12% | 25.26 | 26.06 | 534632 | 137534 | 6.00% |
| 2025-08-28 | 25.67 | 25.71 | 0.00 | 0.00% | 24.73 | 25.89 | 589613 | 149712 | 6.61% |
| 2025-08-27 | 26.80 | 25.71 | -1.27 | -4.71% | 25.70 | 26.80 | 798556 | 210515 | 8.96% |
| 2025-08-26 | 26.13 | 26.98 | 0.91 | 3.49% | 25.67 | 28.00 | 1103206 | 294791 | 12.38% |
| 2025-08-25 | 26.09 | 26.07 | 0.18 | 0.70% | 25.81 | 26.50 | 600367 | 156645 | 6.74% |
| 2025-08-22 | 25.35 | 25.89 | 0.48 | 1.89% | 25.25 | 25.97 | 524560 | 135015 | 5.89% |
| 2025-08-21 | 25.56 | 25.41 | -0.14 | -0.55% | 25.20 | 25.98 | 514149 | 131827 | 5.77% |
| 2025-08-20 | 25.55 | 25.55 | 0.09 | 0.35% | 25.10 | 25.88 | 411423 | 104752 | 4.62% |
| 2025-08-19 | 25.40 | 25.46 | -0.07 | -0.27% | 24.71 | 25.96 | 657057 | 166347 | 7.37% |
| 2025-08-18 | 24.89 | 25.53 | 0.61 | 2.45% | 24.81 | 26.11 | 676143 | 171840 | 7.59% |
| 2025-08-15 | 24.30 | 24.92 | 0.61 | 2.51% | 24.25 | 25.05 | 501474 | 123434 | 5.63% |
| 2025-08-14 | 25.00 | 24.31 | -0.77 | -3.07% | 24.26 | 25.08 | 490459 | 120462 | 5.50% |
| 2025-08-13 | 24.30 | 25.08 | 0.81 | 3.34% | 24.25 | 25.16 | 654647 | 161959 | 7.34% |
| 2025-08-12 | 24.40 | 24.27 | -0.06 | -0.25% | 24.05 | 24.42 | 270368 | 65510 | 3.03% |
| 2025-08-11 | 24.25 | 24.33 | 0.08 | 0.33% | 24.14 | 24.55 | 334657 | 81431 | 3.75% |
| 2025-08-08 | 24.00 | 24.25 | 0.18 | 0.75% | 23.86 | 24.95 | 521693 | 127306 | 5.85% |
| 2025-08-07 | 24.26 | 24.07 | -0.17 | -0.70% | 24.01 | 24.35 | 281213 | 67840 | 3.15% |
| 2025-08-06 | 23.65 | 24.24 | 0.50 | 2.11% | 23.62 | 24.50 | 504156 | 121887 | 5.66% |
| 2025-08-05 | 23.67 | 23.74 | 0.02 | 0.08% | 23.59 | 24.08 | 251661 | 59736 | 2.82% |
| 2025-08-04 | 22.80 | 23.72 | 0.69 | 3.00% | 22.80 | 24.16 | 500487 | 118715 | 5.61% |
| 2025-08-01 | 23.22 | 23.03 | -0.36 | -1.54% | 22.78 | 23.75 | 332767 | 77002 | 3.73% |
| 2025-07-31 | 23.23 | 23.39 | 0.05 | 0.21% | 23.20 | 24.08 | 361834 | 85683 | 4.06% |
| 2025-07-30 | 23.95 | 23.34 | -0.73 | -3.03% | 23.23 | 23.99 | 378385 | 89121 | 4.25% |
| 2025-07-29 | 23.60 | 24.07 | 0.35 | 1.48% | 23.37 | 24.48 | 517992 | 124185 | 5.81% |
| 2025-07-28 | 23.60 | 23.72 | 0.09 | 0.38% | 23.52 | 23.98 | 232276 | 55041 | 2.61% |
| 2025-07-25 | 23.80 | 23.63 | -0.23 | -0.96% | 23.56 | 23.83 | 240418 | 56864 | 2.70% |
| 2025-07-24 | 23.77 | 23.86 | 0.10 | 0.42% | 23.72 | 24.01 | 249870 | 59641 | 2.80% |
| 2025-07-23 | 24.09 | 23.76 | -0.44 | -1.82% | 23.73 | 24.18 | 343476 | 82030 | 3.85% |
| 2025-07-22 | 24.66 | 24.20 | -0.54 | -2.18% | 24.03 | 24.67 | 510325 | 123878 | 5.73% |
| 2025-07-21 | 23.85 | 24.74 | 0.92 | 3.86% | 23.85 | 24.96 | 737131 | 180063 | 8.27% |
| 2025-07-18 | 23.71 | 23.82 | -0.09 | -0.38% | 23.66 | 24.09 | 365734 | 87209 | 4.10% |
| 2025-07-17 | 23.64 | 23.91 | 0.61 | 2.62% | 23.42 | 24.33 | 687631 | 164541 | 7.71% |
| 2025-07-16 | 23.20 | 23.30 | 0.11 | 0.47% | 23.03 | 23.53 | 269581 | 62790 | 3.02% |
| 2025-07-15 | 23.18 | 23.19 | 0.06 | 0.26% | 22.94 | 23.58 | 296608 | 68694 | 3.33% |
| 2025-07-14 | 23.08 | 23.13 | 0.05 | 0.22% | 22.95 | 23.29 | 226725 | 52453 | 2.54% |
| 2025-07-11 | 23.55 | 23.08 | -0.46 | -1.95% | 23.07 | 23.63 | 367245 | 85595 | 4.12% |
| 2025-07-10 | 23.30 | 23.54 | 0.04 | 0.17% | 23.10 | 23.71 | 346738 | 81042 | 3.89% |
| 2025-07-09 | 24.12 | 23.50 | -0.53 | -2.21% | 23.50 | 24.18 | 484140 | 115085 | 5.43% |
| 2025-07-08 | 23.83 | 24.03 | -0.22 | -0.91% | 23.76 | 24.19 | 536126 | 128437 | 6.01% |
| 2025-07-07 | 22.94 | 24.25 | 1.32 | 5.76% | 22.82 | 24.26 | 874253 | 206632 | 9.81% |
| 2025-07-04 | 23.20 | 22.93 | -0.57 | -2.43% | 22.85 | 23.31 | 587563 | 135415 | 6.59% |
| 2025-07-03 | 23.11 | 23.50 | 1.32 | 5.95% | 22.54 | 24.36 | 1106145 | 258146 | 12.41% |
| 2025-07-02 | 22.16 | 22.18 | -0.11 | -0.49% | 21.87 | 22.80 | 391586 | 87613 | 4.39% |
| 2025-07-01 | 22.45 | 22.29 | -0.16 | -0.71% | 22.08 | 22.46 | 232036 | 51594 | 2.60% |
| 2025-06-30 | 22.00 | 22.45 | 0.37 | 1.68% | 21.99 | 22.60 | 353561 | 79175 | 3.97% |
| 2025-06-27 | 22.05 | 22.08 | -0.10 | -0.45% | 21.87 | 22.24 | 323650 | 71432 | 3.63% |
| 2025-06-26 | 21.75 | 22.18 | 0.65 | 3.02% | 21.69 | 22.57 | 659528 | 147289 | 7.40% |
| 2025-06-25 | 21.32 | 21.53 | 0.34 | 1.60% | 21.08 | 21.78 | 382872 | 82160 | 4.30% |
| 2025-06-24 | 20.51 | 21.19 | 0.84 | 4.13% | 20.45 | 21.21 | 372687 | 78167 | 4.18% |
| 2025-06-23 | 20.10 | 20.35 | 0.05 | 0.25% | 20.01 | 20.42 | 132167 | 26830 | 1.48% |
| 2025-06-20 | 20.38 | 20.30 | -0.10 | -0.49% | 20.21 | 20.54 | 140084 | 28510 | 1.57% |
| 2025-06-19 | 20.84 | 20.40 | -0.53 | -2.53% | 20.36 | 20.92 | 204548 | 42125 | 2.29% |
| 2025-06-18 | 21.00 | 20.93 | -0.06 | -0.29% | 20.85 | 21.03 | 137561 | 28772 | 1.54% |
| 2025-06-17 | 21.24 | 20.99 | -0.18 | -0.85% | 20.91 | 21.30 | 179239 | 37654 | 2.01% |
| 2025-06-16 | 21.26 | 21.37 | 0.11 | 0.52% | 21.03 | 21.57 | 226140 | 48310 | 2.54% |
| 2025-06-13 | 21.40 | 21.26 | -0.16 | -0.75% | 20.87 | 21.40 | 355004 | 74964 | 3.98% |
| 2025-06-12 | 21.50 | 21.42 | -0.24 | -1.11% | 21.36 | 21.77 | 224063 | 48148 | 2.51% |
| 2025-06-11 | 21.66 | 21.66 | 0.02 | 0.09% | 21.57 | 21.96 | 198767 | 43229 | 2.23% |
| 2025-06-10 | 22.01 | 21.64 | -0.47 | -2.13% | 21.35 | 22.08 | 293994 | 63842 | 3.30% |
| 2025-06-09 | 22.05 | 22.11 | 0.05 | 0.23% | 22.00 | 22.39 | 217145 | 48214 | 2.44% |