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 | 25.41 | 25.44 | 0.09 | 0.36% | 25.20 | 25.64 | 107211 | 27204 | 1.48% |
| 2025-09-15 | 25.70 | 25.35 | -0.41 | -1.59% | 25.26 | 25.84 | 136179 | 34635 | 1.88% |
| 2025-09-12 | 26.37 | 25.76 | -0.62 | -2.35% | 25.74 | 26.50 | 135238 | 35158 | 1.87% |
| 2025-09-11 | 25.69 | 26.38 | 1.14 | 4.52% | 25.60 | 26.74 | 244922 | 64071 | 3.39% |
| 2025-09-10 | 25.24 | 25.24 | -0.07 | -0.28% | 25.07 | 25.67 | 112070 | 28315 | 1.55% |
| 2025-09-09 | 25.97 | 25.31 | -0.62 | -2.39% | 25.08 | 26.03 | 141826 | 36010 | 1.96% |
| 2025-09-08 | 25.97 | 25.93 | 0.00 | 0.00% | 25.56 | 26.28 | 115941 | 30042 | 1.60% |
| 2025-09-05 | 25.99 | 25.93 | -0.07 | -0.27% | 25.44 | 26.09 | 95750 | 24653 | 1.32% |
| 2025-09-04 | 25.92 | 26.00 | -0.03 | -0.12% | 25.57 | 26.39 | 155974 | 40473 | 2.16% |
| 2025-09-03 | 26.96 | 26.03 | -0.70 | -2.62% | 25.92 | 27.17 | 84957 | 22403 | 1.18% |
| 2025-09-02 | 27.65 | 26.73 | -1.01 | -3.64% | 26.59 | 27.72 | 114558 | 31021 | 1.59% |
| 2025-09-01 | 28.00 | 27.74 | -0.40 | -1.42% | 27.47 | 28.33 | 129678 | 36071 | 1.79% |
| 2025-08-29 | 28.00 | 28.14 | 0.29 | 1.04% | 27.92 | 28.77 | 159440 | 45006 | 2.21% |
| 2025-08-28 | 27.92 | 27.85 | -0.10 | -0.36% | 27.24 | 28.35 | 145555 | 40338 | 2.01% |
| 2025-08-27 | 28.50 | 27.95 | -0.86 | -2.99% | 27.91 | 28.90 | 173644 | 49509 | 2.40% |
| 2025-08-26 | 28.37 | 28.81 | 0.30 | 1.05% | 28.37 | 29.38 | 242041 | 70083 | 3.35% |
| 2025-08-25 | 27.55 | 28.51 | 0.24 | 0.85% | 27.08 | 29.11 | 337651 | 95803 | 4.67% |
| 2025-08-22 | 27.14 | 28.27 | 2.57 | 10.00% | 26.94 | 28.27 | 244790 | 68436 | 3.39% |
| 2025-08-21 | 25.74 | 25.70 | -0.10 | -0.39% | 25.59 | 25.98 | 96854 | 24948 | 1.34% |
| 2025-08-20 | 25.10 | 25.80 | 0.70 | 2.79% | 24.76 | 26.36 | 240435 | 62299 | 3.33% |
| 2025-08-19 | 24.90 | 25.10 | 0.20 | 0.80% | 24.80 | 25.34 | 120495 | 30250 | 1.67% |
| 2025-08-18 | 25.02 | 24.90 | -0.06 | -0.24% | 24.82 | 25.35 | 112254 | 28080 | 1.55% |
| 2025-08-15 | 24.60 | 24.96 | 0.29 | 1.18% | 24.43 | 24.99 | 92661 | 22962 | 1.28% |
| 2025-08-14 | 24.44 | 24.67 | 0.22 | 0.90% | 24.40 | 24.96 | 119623 | 29639 | 1.66% |
| 2025-08-13 | 24.56 | 24.45 | -0.05 | -0.20% | 24.24 | 24.68 | 90003 | 21980 | 1.25% |
| 2025-08-12 | 24.60 | 24.50 | -0.14 | -0.57% | 24.45 | 24.76 | 56909 | 13980 | 0.79% |
| 2025-08-11 | 24.52 | 24.64 | 0.09 | 0.37% | 24.38 | 24.72 | 63161 | 15520 | 0.87% |
| 2025-08-08 | 24.69 | 24.55 | -0.13 | -0.53% | 24.50 | 25.10 | 77288 | 19114 | 1.07% |
| 2025-08-07 | 24.87 | 24.68 | -0.19 | -0.76% | 24.62 | 25.10 | 75035 | 18613 | 1.04% |
| 2025-08-06 | 24.98 | 24.87 | -0.10 | -0.40% | 24.79 | 25.05 | 51875 | 12925 | 0.72% |
| 2025-08-05 | 24.26 | 24.97 | 0.70 | 2.88% | 24.23 | 24.99 | 111920 | 27744 | 1.55% |
| 2025-08-04 | 24.08 | 24.27 | 0.02 | 0.08% | 24.00 | 24.32 | 46808 | 11304 | 0.65% |
| 2025-08-01 | 24.12 | 24.25 | 0.14 | 0.58% | 23.80 | 24.28 | 85217 | 20488 | 1.18% |
| 2025-07-31 | 24.63 | 24.11 | -0.59 | -2.39% | 24.02 | 24.71 | 104471 | 25445 | 1.45% |
| 2025-07-30 | 24.90 | 24.70 | -0.15 | -0.60% | 24.62 | 25.04 | 89005 | 22098 | 1.23% |
| 2025-07-29 | 25.16 | 24.85 | -0.45 | -1.78% | 24.80 | 25.28 | 87544 | 21808 | 1.21% |
| 2025-07-28 | 25.17 | 25.30 | 0.14 | 0.56% | 24.84 | 25.30 | 73272 | 18381 | 1.01% |
| 2025-07-25 | 25.63 | 25.16 | -0.46 | -1.80% | 25.11 | 25.63 | 93448 | 23636 | 1.29% |
| 2025-07-24 | 25.52 | 25.62 | 0.04 | 0.16% | 25.44 | 25.74 | 90769 | 23214 | 1.26% |
| 2025-07-23 | 26.12 | 25.58 | -0.61 | -2.33% | 25.57 | 26.26 | 96836 | 25084 | 1.34% |
| 2025-07-22 | 25.31 | 26.19 | 0.74 | 2.91% | 25.29 | 26.31 | 151144 | 39043 | 2.09% |
| 2025-07-21 | 25.25 | 25.45 | 0.12 | 0.47% | 25.02 | 25.48 | 92992 | 23390 | 1.29% |
| 2025-07-18 | 25.69 | 25.33 | -0.25 | -0.98% | 25.10 | 26.05 | 136900 | 34973 | 1.89% |
| 2025-07-17 | 25.24 | 25.58 | 0.34 | 1.35% | 25.01 | 25.60 | 103143 | 26133 | 1.43% |
| 2025-07-16 | 24.61 | 25.24 | 0.57 | 2.31% | 24.61 | 25.65 | 145665 | 36788 | 2.02% |
| 2025-07-15 | 24.74 | 24.67 | -0.07 | -0.28% | 24.32 | 24.82 | 78067 | 19177 | 1.08% |
| 2025-07-14 | 24.90 | 24.74 | -0.25 | -1.00% | 24.58 | 24.90 | 86190 | 21271 | 1.19% |
| 2025-07-11 | 24.71 | 24.99 | 0.14 | 0.56% | 24.61 | 25.34 | 85672 | 21352 | 1.19% |
| 2025-07-10 | 25.29 | 24.85 | -0.44 | -1.74% | 24.66 | 25.35 | 99557 | 24820 | 1.38% |
| 2025-07-09 | 24.96 | 25.29 | 0.34 | 1.36% | 24.85 | 25.44 | 142425 | 35860 | 1.97% |
| 2025-07-08 | 24.88 | 24.95 | 0.02 | 0.08% | 24.54 | 24.95 | 82345 | 20409 | 1.14% |
| 2025-07-07 | 24.88 | 24.93 | 0.05 | 0.20% | 24.78 | 25.05 | 47870 | 11917 | 0.66% |
| 2025-07-04 | 24.80 | 24.88 | -0.02 | -0.08% | 24.60 | 25.10 | 63827 | 15846 | 0.88% |
| 2025-07-03 | 25.01 | 24.90 | -0.20 | -0.80% | 24.80 | 25.21 | 74528 | 18571 | 1.03% |
| 2025-07-02 | 25.20 | 25.10 | -0.12 | -0.48% | 24.90 | 25.31 | 58755 | 14752 | 0.81% |
| 2025-07-01 | 25.47 | 25.22 | -0.39 | -1.52% | 25.15 | 25.61 | 84870 | 21454 | 1.18% |
| 2025-06-30 | 25.26 | 25.61 | 0.30 | 1.19% | 25.20 | 25.74 | 88294 | 22555 | 1.23% |
| 2025-06-27 | 25.19 | 25.31 | -0.04 | -0.16% | 25.05 | 25.47 | 104897 | 26495 | 1.46% |
| 2025-06-26 | 26.42 | 25.35 | -1.17 | -4.41% | 25.04 | 26.42 | 211052 | 53769 | 2.94% |
| 2025-06-25 | 26.40 | 26.52 | 0.12 | 0.45% | 25.90 | 26.64 | 131959 | 34761 | 1.84% |
| 2025-06-24 | 26.78 | 26.40 | -0.23 | -0.86% | 26.32 | 26.78 | 84452 | 22354 | 1.18% |
| 2025-06-23 | 26.42 | 26.63 | 0.14 | 0.53% | 26.31 | 27.18 | 96358 | 25813 | 1.34% |
| 2025-06-20 | 26.53 | 26.49 | 0.03 | 0.11% | 26.38 | 27.35 | 97744 | 26222 | 1.36% |
| 2025-06-19 | 26.50 | 26.46 | -0.16 | -0.60% | 26.34 | 26.88 | 58554 | 15593 | 0.82% |
| 2025-06-18 | 26.74 | 26.62 | 0.07 | 0.26% | 26.26 | 27.20 | 70590 | 18820 | 0.98% |
| 2025-06-17 | 26.61 | 26.55 | -0.05 | -0.19% | 26.41 | 26.84 | 41730 | 11092 | 0.58% |
| 2025-06-16 | 26.70 | 26.60 | -0.19 | -0.71% | 26.14 | 26.92 | 121060 | 32193 | 1.69% |
| 2025-06-13 | 27.68 | 26.79 | -1.03 | -3.70% | 26.35 | 28.11 | 159416 | 42827 | 2.22% |
| 2025-06-12 | 27.71 | 27.82 | 0.06 | 0.22% | 27.45 | 27.87 | 51115 | 14144 | 0.71% |
| 2025-06-11 | 27.85 | 27.76 | -0.07 | -0.25% | 27.55 | 28.14 | 47712 | 13273 | 0.66% |
| 2025-06-10 | 28.25 | 27.83 | -0.40 | -1.42% | 27.51 | 28.52 | 74557 | 20848 | 1.04% |
| 2025-06-09 | 28.14 | 28.23 | 0.12 | 0.43% | 27.92 | 28.54 | 65879 | 18603 | 0.92% |