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 | 26.72 | 27.30 | 0.60 | 2.25% | 26.50 | 27.76 | 1493485 | 405809 | 13.05% |
| 2025-09-15 | 26.61 | 26.70 | -0.35 | -1.29% | 26.40 | 27.26 | 1212480 | 324522 | 10.59% |
| 2025-09-12 | 26.80 | 27.05 | 0.99 | 3.80% | 26.44 | 27.77 | 2784486 | 755075 | 24.33% |
| 2025-09-11 | 23.77 | 26.06 | 2.37 | 10.00% | 23.34 | 26.06 | 2102466 | 527152 | 18.37% |
| 2025-09-10 | 23.71 | 23.69 | 0.31 | 1.33% | 23.55 | 24.09 | 565138 | 134282 | 4.94% |
| 2025-09-09 | 23.69 | 23.38 | -0.45 | -1.89% | 23.27 | 23.95 | 470484 | 110580 | 4.11% |
| 2025-09-08 | 24.27 | 23.83 | -0.42 | -1.73% | 23.51 | 24.27 | 716857 | 170780 | 6.26% |
| 2025-09-05 | 23.31 | 24.25 | 0.97 | 4.17% | 22.92 | 24.68 | 895720 | 213796 | 7.83% |
| 2025-09-04 | 23.61 | 23.28 | -0.13 | -0.56% | 22.85 | 24.47 | 861545 | 204575 | 7.53% |
| 2025-09-03 | 24.06 | 23.41 | -0.65 | -2.70% | 23.33 | 24.36 | 693996 | 165358 | 6.06% |
| 2025-09-02 | 25.70 | 24.06 | -1.92 | -7.39% | 23.80 | 25.94 | 1383273 | 339931 | 12.09% |
| 2025-09-01 | 26.23 | 25.98 | -0.48 | -1.81% | 25.52 | 26.43 | 1107343 | 286369 | 9.68% |
| 2025-08-29 | 26.27 | 26.46 | 0.20 | 0.76% | 25.76 | 27.16 | 1280352 | 336603 | 11.19% |
| 2025-08-28 | 25.01 | 26.26 | 1.05 | 4.17% | 24.70 | 26.45 | 1594812 | 408841 | 13.93% |
| 2025-08-27 | 25.85 | 25.21 | -0.77 | -2.96% | 25.20 | 26.49 | 1358432 | 353216 | 11.87% |
| 2025-08-26 | 25.68 | 25.98 | 0.34 | 1.33% | 25.40 | 26.64 | 1513837 | 395397 | 13.23% |
| 2025-08-25 | 24.85 | 25.64 | 0.80 | 3.22% | 24.85 | 25.73 | 1387631 | 352028 | 11.11% |
| 2025-08-22 | 24.75 | 24.84 | -0.04 | -0.16% | 24.69 | 25.11 | 803001 | 199438 | 6.43% |
| 2025-08-21 | 25.06 | 24.88 | -0.21 | -0.84% | 24.55 | 25.55 | 905041 | 226379 | 7.25% |
| 2025-08-20 | 24.81 | 25.09 | -0.23 | -0.91% | 24.51 | 25.50 | 930754 | 230949 | 7.45% |
| 2025-08-19 | 25.25 | 25.32 | 0.07 | 0.28% | 24.80 | 25.78 | 1212113 | 306316 | 9.70% |
| 2025-08-18 | 24.46 | 25.25 | 0.89 | 3.65% | 24.25 | 25.50 | 1400564 | 349507 | 11.21% |
| 2025-08-15 | 23.95 | 24.36 | 0.33 | 1.37% | 23.81 | 24.40 | 807723 | 195326 | 6.47% |
| 2025-08-14 | 24.57 | 24.03 | -0.42 | -1.72% | 23.92 | 24.65 | 844614 | 204729 | 6.76% |
| 2025-08-13 | 24.35 | 24.45 | 0.11 | 0.45% | 23.96 | 24.49 | 1149364 | 279082 | 9.20% |
| 2025-08-12 | 23.32 | 24.34 | 1.11 | 4.78% | 23.23 | 24.49 | 1604077 | 386659 | 12.84% |
| 2025-08-11 | 22.76 | 23.23 | 0.42 | 1.84% | 22.71 | 23.37 | 552866 | 128195 | 4.43% |
| 2025-08-08 | 22.84 | 22.81 | -0.11 | -0.48% | 22.76 | 23.06 | 309298 | 70697 | 2.48% |
| 2025-08-07 | 23.21 | 22.92 | -0.18 | -0.78% | 22.81 | 23.37 | 478695 | 110170 | 3.83% |
| 2025-08-06 | 22.96 | 23.10 | -0.09 | -0.39% | 22.80 | 23.19 | 504032 | 116031 | 4.03% |
| 2025-08-05 | 22.90 | 23.19 | 0.38 | 1.67% | 22.63 | 23.49 | 678169 | 156227 | 5.43% |
| 2025-08-04 | 22.28 | 22.81 | 0.16 | 0.71% | 22.01 | 22.87 | 502181 | 112787 | 4.02% |
| 2025-08-01 | 23.10 | 22.65 | -0.74 | -3.16% | 22.50 | 23.10 | 763101 | 173624 | 6.11% |
| 2025-07-31 | 23.18 | 23.39 | 0.10 | 0.43% | 23.18 | 24.13 | 862823 | 204624 | 6.91% |
| 2025-07-30 | 23.73 | 23.29 | -0.59 | -2.47% | 23.22 | 23.78 | 637739 | 149273 | 5.11% |
| 2025-07-29 | 23.40 | 23.88 | 0.45 | 1.92% | 23.22 | 23.97 | 836604 | 198467 | 6.70% |
| 2025-07-28 | 23.21 | 23.43 | 0.23 | 0.99% | 23.02 | 23.44 | 646254 | 150391 | 5.17% |
| 2025-07-25 | 23.49 | 23.20 | -0.22 | -0.94% | 23.15 | 23.50 | 514913 | 119603 | 4.12% |
| 2025-07-24 | 23.70 | 23.42 | -0.20 | -0.85% | 23.13 | 23.88 | 904917 | 210971 | 7.24% |
| 2025-07-23 | 24.25 | 23.62 | -1.00 | -4.06% | 23.61 | 24.30 | 1052820 | 250613 | 8.43% |
| 2025-07-22 | 24.50 | 24.62 | -0.13 | -0.53% | 24.40 | 25.35 | 1118469 | 277105 | 8.95% |
| 2025-07-21 | 24.25 | 24.75 | 0.50 | 2.06% | 23.71 | 24.77 | 1156663 | 279378 | 9.26% |
| 2025-07-18 | 24.75 | 24.25 | -0.47 | -1.90% | 24.20 | 24.84 | 822526 | 200683 | 6.58% |
| 2025-07-17 | 24.00 | 24.72 | 0.39 | 1.60% | 23.98 | 24.88 | 960865 | 236106 | 7.69% |
| 2025-07-16 | 24.94 | 24.33 | -0.37 | -1.50% | 24.28 | 25.00 | 871716 | 214292 | 6.98% |
| 2025-07-15 | 24.69 | 24.70 | 0.24 | 0.98% | 24.41 | 25.36 | 1320160 | 328623 | 10.57% |
| 2025-07-14 | 24.56 | 24.46 | -0.11 | -0.45% | 24.44 | 24.94 | 763019 | 188023 | 6.11% |
| 2025-07-11 | 25.20 | 24.57 | -1.30 | -5.03% | 24.38 | 25.39 | 1379510 | 340372 | 11.04% |
| 2025-07-10 | 26.31 | 25.87 | 0.02 | 0.08% | 25.60 | 26.58 | 1089954 | 283626 | 8.73% |
| 2025-07-09 | 25.57 | 25.85 | 0.32 | 1.25% | 25.57 | 26.80 | 1556121 | 406528 | 12.46% |
| 2025-07-08 | 23.75 | 25.53 | 1.91 | 8.09% | 23.73 | 25.86 | 1971414 | 491793 | 15.78% |
| 2025-07-07 | 24.04 | 23.62 | -0.69 | -2.84% | 23.50 | 24.80 | 1535337 | 366913 | 12.29% |
| 2025-07-04 | 22.80 | 24.31 | 1.71 | 7.57% | 22.71 | 24.86 | 2665406 | 648903 | 21.34% |
| 2025-07-03 | 22.85 | 22.60 | -0.17 | -0.75% | 22.12 | 22.99 | 816879 | 183785 | 6.54% |
| 2025-07-02 | 23.10 | 22.77 | -0.60 | -2.57% | 22.70 | 23.26 | 570308 | 130690 | 4.57% |
| 2025-07-01 | 23.66 | 23.37 | -0.45 | -1.89% | 23.20 | 23.75 | 629439 | 147088 | 5.04% |
| 2025-06-30 | 24.00 | 23.82 | 0.08 | 0.34% | 23.50 | 24.30 | 1032932 | 246595 | 8.27% |
| 2025-06-27 | 22.91 | 23.74 | 0.66 | 2.86% | 22.60 | 24.00 | 1368073 | 321755 | 10.95% |
| 2025-06-26 | 23.12 | 23.08 | 0.33 | 1.45% | 22.55 | 23.34 | 1040937 | 238917 | 8.33% |
| 2025-06-25 | 22.63 | 22.75 | 0.33 | 1.47% | 22.42 | 23.25 | 809200 | 184437 | 6.48% |
| 2025-06-24 | 22.79 | 22.42 | -0.17 | -0.75% | 22.30 | 23.00 | 678579 | 152812 | 5.43% |
| 2025-06-23 | 22.51 | 22.59 | -0.13 | -0.57% | 22.30 | 23.20 | 717126 | 162490 | 5.74% |
| 2025-06-20 | 23.62 | 22.86 | -0.95 | -3.99% | 22.81 | 23.74 | 804040 | 185118 | 6.44% |
| 2025-06-19 | 24.00 | 23.81 | 0.15 | 0.63% | 23.51 | 24.46 | 1201398 | 286999 | 9.62% |
| 2025-06-18 | 23.00 | 23.66 | 0.51 | 2.20% | 22.32 | 23.75 | 1256859 | 291210 | 10.06% |
| 2025-06-17 | 23.74 | 23.15 | -0.38 | -1.61% | 22.85 | 23.79 | 901172 | 209091 | 7.21% |
| 2025-06-16 | 22.63 | 23.53 | 0.92 | 4.07% | 22.62 | 23.84 | 1403661 | 329485 | 11.24% |
| 2025-06-13 | 22.40 | 22.61 | -0.20 | -0.88% | 22.26 | 22.98 | 1329776 | 299779 | 10.65% |
| 2025-06-12 | 21.26 | 22.81 | 1.36 | 6.34% | 21.26 | 23.36 | 1876768 | 421960 | 15.02% |
| 2025-06-11 | 21.80 | 21.45 | -0.35 | -1.61% | 21.38 | 22.00 | 758053 | 164050 | 6.07% |
| 2025-06-10 | 22.09 | 21.80 | -0.28 | -1.27% | 21.42 | 22.19 | 945427 | 205877 | 7.57% |
| 2025-06-09 | 21.70 | 22.08 | 0.78 | 3.66% | 21.70 | 22.62 | 1421506 | 315649 | 11.38% |