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 | 27.18 | 26.17 | -0.60 | -2.24% | 25.80 | 27.31 | 99007 | 25878 | 8.26% |
| 2025-09-15 | 24.88 | 26.77 | 2.43 | 9.98% | 24.71 | 26.77 | 52552 | 13671 | 4.38% |
| 2025-09-12 | 24.42 | 24.34 | -0.13 | -0.53% | 24.25 | 24.93 | 21215 | 5210 | 1.77% |
| 2025-09-11 | 24.45 | 24.47 | 0.25 | 1.03% | 23.86 | 24.49 | 16384 | 3972 | 1.37% |
| 2025-09-10 | 24.32 | 24.22 | -0.06 | -0.25% | 24.11 | 24.53 | 11316 | 2746 | 0.94% |
| 2025-09-09 | 24.56 | 24.28 | -0.27 | -1.10% | 24.18 | 24.75 | 16829 | 4112 | 1.40% |
| 2025-09-08 | 24.20 | 24.55 | 0.36 | 1.49% | 24.18 | 24.58 | 19253 | 4699 | 1.61% |
| 2025-09-05 | 23.88 | 24.19 | 0.31 | 1.30% | 23.70 | 24.20 | 15582 | 3750 | 1.30% |
| 2025-09-04 | 23.55 | 23.88 | 0.26 | 1.10% | 23.50 | 24.18 | 25803 | 6163 | 2.15% |
| 2025-09-03 | 24.88 | 23.62 | -1.08 | -4.37% | 23.55 | 24.97 | 30996 | 7452 | 2.59% |
| 2025-09-02 | 24.90 | 24.70 | -0.18 | -0.72% | 24.09 | 25.00 | 23557 | 5779 | 1.97% |
| 2025-09-01 | 25.30 | 24.88 | -0.26 | -1.03% | 24.79 | 25.39 | 24662 | 6177 | 2.06% |
| 2025-08-29 | 25.36 | 25.14 | -0.22 | -0.87% | 25.09 | 25.46 | 18025 | 4548 | 1.50% |
| 2025-08-28 | 25.09 | 25.36 | 0.21 | 0.83% | 24.39 | 25.80 | 32363 | 8131 | 2.70% |
| 2025-08-27 | 26.26 | 25.15 | -0.85 | -3.27% | 25.03 | 26.26 | 31021 | 7962 | 2.59% |
| 2025-08-26 | 25.60 | 26.00 | 0.29 | 1.13% | 25.40 | 26.16 | 23288 | 6025 | 1.94% |
| 2025-08-25 | 25.88 | 25.71 | -0.15 | -0.58% | 25.50 | 25.99 | 29766 | 7648 | 2.48% |
| 2025-08-22 | 25.84 | 25.86 | 0.04 | 0.15% | 25.53 | 26.01 | 30375 | 7816 | 2.53% |
| 2025-08-21 | 26.31 | 25.82 | -0.52 | -1.97% | 25.69 | 26.31 | 41762 | 10834 | 3.48% |
| 2025-08-20 | 25.45 | 26.34 | 0.89 | 3.50% | 25.45 | 26.74 | 60092 | 15687 | 5.01% |
| 2025-08-19 | 25.12 | 25.45 | 0.46 | 1.84% | 25.06 | 25.49 | 36470 | 9235 | 3.04% |
| 2025-08-18 | 25.01 | 24.99 | -0.01 | -0.04% | 24.86 | 25.35 | 33274 | 8358 | 2.78% |
| 2025-08-15 | 24.65 | 25.00 | 0.41 | 1.67% | 24.62 | 25.10 | 29578 | 7373 | 2.47% |
| 2025-08-14 | 25.19 | 24.59 | -0.58 | -2.30% | 24.58 | 25.37 | 35161 | 8733 | 2.93% |
| 2025-08-13 | 25.50 | 25.17 | -0.19 | -0.75% | 25.08 | 25.55 | 30593 | 7716 | 2.55% |
| 2025-08-12 | 25.93 | 25.36 | -0.33 | -1.28% | 25.18 | 26.01 | 43477 | 11054 | 3.63% |
| 2025-08-11 | 24.68 | 25.69 | 1.15 | 4.69% | 24.57 | 25.77 | 65819 | 16697 | 5.49% |
| 2025-08-08 | 24.39 | 24.54 | 0.35 | 1.45% | 24.09 | 24.75 | 56239 | 13758 | 4.69% |
| 2025-08-07 | 24.38 | 24.19 | -0.09 | -0.37% | 24.15 | 24.49 | 24137 | 5855 | 2.01% |
| 2025-08-06 | 24.12 | 24.28 | 0.21 | 0.87% | 23.97 | 24.28 | 25468 | 6153 | 2.12% |
| 2025-08-05 | 23.87 | 24.07 | 0.25 | 1.05% | 23.81 | 24.09 | 22080 | 5298 | 1.84% |
| 2025-08-04 | 23.52 | 23.82 | 0.20 | 0.85% | 23.30 | 23.84 | 17716 | 4199 | 1.48% |
| 2025-08-01 | 23.25 | 23.62 | 0.39 | 1.68% | 23.18 | 23.66 | 22299 | 5250 | 1.86% |
| 2025-07-31 | 23.50 | 23.23 | -0.34 | -1.44% | 23.18 | 23.76 | 21626 | 5074 | 1.80% |
| 2025-07-30 | 23.73 | 23.57 | -0.30 | -1.26% | 23.26 | 23.86 | 22406 | 5285 | 1.87% |
| 2025-07-29 | 23.79 | 23.87 | 0.09 | 0.38% | 23.52 | 23.89 | 22685 | 5378 | 1.89% |
| 2025-07-28 | 23.95 | 23.78 | 0.00 | 0.00% | 23.70 | 24.08 | 28514 | 6800 | 2.38% |
| 2025-07-25 | 23.65 | 23.78 | 0.37 | 1.58% | 23.42 | 23.94 | 37353 | 8846 | 3.12% |
| 2025-07-24 | 23.35 | 23.41 | 0.16 | 0.69% | 23.20 | 23.41 | 20520 | 4787 | 1.71% |
| 2025-07-23 | 23.28 | 23.25 | -0.05 | -0.21% | 23.05 | 23.42 | 21074 | 4908 | 1.76% |
| 2025-07-22 | 23.60 | 23.30 | -0.15 | -0.64% | 23.13 | 23.60 | 19025 | 4422 | 1.59% |
| 2025-07-21 | 23.50 | 23.45 | 0.10 | 0.43% | 23.27 | 23.50 | 21247 | 4967 | 1.77% |
| 2025-07-18 | 23.23 | 23.35 | 0.12 | 0.52% | 23.06 | 23.44 | 23708 | 5508 | 1.98% |
| 2025-07-17 | 22.91 | 23.23 | 0.32 | 1.40% | 22.79 | 23.29 | 21983 | 5079 | 1.83% |
| 2025-07-16 | 22.62 | 22.91 | 0.34 | 1.51% | 22.56 | 22.97 | 19946 | 4557 | 1.66% |
| 2025-07-15 | 23.13 | 22.57 | -0.56 | -2.42% | 22.33 | 23.13 | 33251 | 7512 | 2.77% |
| 2025-07-14 | 23.00 | 23.13 | 0.09 | 0.39% | 22.90 | 23.19 | 15334 | 3539 | 1.28% |
| 2025-07-11 | 22.99 | 23.04 | 0.00 | 0.00% | 22.91 | 23.10 | 17963 | 4131 | 1.50% |
| 2025-07-10 | 23.16 | 23.04 | -0.15 | -0.65% | 22.95 | 23.32 | 19628 | 4529 | 1.64% |
| 2025-07-09 | 23.36 | 23.19 | -0.03 | -0.13% | 23.14 | 23.49 | 18623 | 4330 | 1.55% |
| 2025-07-08 | 23.03 | 23.22 | 0.19 | 0.83% | 22.86 | 23.27 | 15989 | 3699 | 1.33% |
| 2025-07-07 | 22.89 | 23.03 | 0.14 | 0.61% | 22.67 | 23.03 | 16103 | 3682 | 1.34% |
| 2025-07-04 | 23.28 | 22.89 | -0.48 | -2.05% | 22.89 | 23.37 | 22708 | 5236 | 1.89% |
| 2025-07-03 | 23.31 | 23.37 | 0.16 | 0.69% | 23.10 | 23.44 | 16121 | 3762 | 1.35% |
| 2025-07-02 | 23.49 | 23.21 | -0.30 | -1.28% | 23.02 | 23.57 | 21245 | 4924 | 1.77% |
| 2025-07-01 | 23.77 | 23.51 | -0.28 | -1.18% | 23.27 | 23.80 | 25920 | 6094 | 2.16% |
| 2025-06-30 | 23.34 | 23.79 | 0.42 | 1.80% | 23.27 | 23.80 | 30981 | 7315 | 2.58% |
| 2025-06-27 | 23.40 | 23.37 | 0.07 | 0.30% | 23.33 | 23.71 | 32233 | 7564 | 2.69% |
| 2025-06-26 | 23.40 | 23.30 | -0.25 | -1.06% | 23.21 | 23.66 | 41481 | 9712 | 3.46% |
| 2025-06-25 | 23.37 | 23.55 | -0.04 | -0.17% | 23.34 | 23.82 | 73999 | 17408 | 6.17% |
| 2025-06-24 | 23.98 | 23.59 | 0.64 | 2.79% | 23.55 | 25.24 | 109715 | 26388 | 9.15% |
| 2025-06-23 | 22.18 | 22.95 | 0.56 | 2.50% | 22.12 | 23.20 | 28057 | 6385 | 2.34% |
| 2025-06-20 | 22.56 | 22.39 | -0.18 | -0.80% | 22.10 | 22.78 | 19395 | 4347 | 1.62% |
| 2025-06-19 | 23.00 | 22.57 | -0.45 | -1.95% | 22.56 | 23.13 | 22841 | 5199 | 1.91% |
| 2025-06-18 | 23.09 | 23.02 | -0.07 | -0.30% | 22.73 | 23.12 | 17710 | 4064 | 1.48% |
| 2025-06-17 | 23.00 | 23.09 | 0.08 | 0.35% | 22.84 | 23.24 | 22867 | 5260 | 1.91% |
| 2025-06-16 | 22.53 | 23.01 | 0.39 | 1.72% | 22.44 | 23.06 | 24219 | 5549 | 2.02% |
| 2025-06-13 | 23.21 | 22.62 | -0.76 | -3.25% | 22.59 | 23.31 | 39151 | 8932 | 3.27% |
| 2025-06-12 | 23.60 | 23.38 | -0.29 | -1.23% | 23.13 | 23.76 | 53556 | 12549 | 4.47% |
| 2025-06-11 | 22.81 | 23.67 | 0.87 | 3.82% | 22.81 | 24.10 | 92873 | 21883 | 7.75% |
| 2025-06-10 | 23.13 | 22.80 | -0.41 | -1.77% | 22.43 | 23.36 | 42987 | 9837 | 3.59% |
| 2025-06-09 | 23.53 | 23.21 | 0.10 | 0.43% | 23.10 | 23.54 | 33465 | 7764 | 2.79% |