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 | 24.77 | 24.57 | -0.30 | -1.21% | 24.44 | 25.03 | 40197 | 9893 | 3.14% |
| 2025-09-15 | 24.93 | 24.87 | -0.32 | -1.27% | 24.64 | 25.23 | 28255 | 7020 | 2.21% |
| 2025-09-12 | 25.72 | 25.19 | 0.19 | 0.76% | 24.70 | 25.90 | 66172 | 16667 | 5.17% |
| 2025-09-11 | 25.40 | 25.00 | -0.20 | -0.79% | 24.01 | 25.40 | 58009 | 14329 | 4.53% |
| 2025-09-10 | 25.12 | 25.20 | 0.09 | 0.36% | 24.95 | 25.57 | 24330 | 6132 | 1.90% |
| 2025-09-09 | 26.38 | 25.11 | -0.92 | -3.53% | 25.07 | 26.50 | 45050 | 11436 | 3.52% |
| 2025-09-08 | 25.25 | 26.03 | 1.31 | 5.30% | 25.02 | 26.05 | 79903 | 20473 | 6.24% |
| 2025-09-05 | 24.97 | 24.72 | -0.22 | -0.88% | 24.29 | 25.24 | 61517 | 15138 | 4.81% |
| 2025-09-04 | 25.02 | 24.94 | -0.02 | -0.08% | 24.53 | 25.77 | 69487 | 17440 | 5.43% |
| 2025-09-03 | 26.05 | 24.96 | -1.05 | -4.04% | 24.74 | 26.51 | 94654 | 24133 | 7.39% |
| 2025-09-02 | 29.02 | 26.01 | -2.31 | -8.16% | 25.50 | 29.28 | 132140 | 35532 | 10.32% |
| 2025-09-01 | 27.29 | 28.32 | -1.70 | -5.66% | 27.29 | 30.05 | 158855 | 44953 | 12.41% |
| 2025-08-29 | 30.03 | 30.02 | 0.72 | 2.46% | 28.84 | 31.08 | 124415 | 37417 | 9.72% |
| 2025-08-28 | 29.29 | 29.30 | 0.01 | 0.03% | 28.25 | 31.20 | 137795 | 40925 | 10.77% |
| 2025-08-27 | 28.00 | 29.29 | 0.66 | 2.31% | 27.37 | 30.53 | 180861 | 52526 | 14.13% |
| 2025-08-26 | 26.58 | 28.63 | 2.60 | 9.99% | 26.56 | 28.63 | 78753 | 22073 | 6.15% |
| 2025-08-25 | 26.11 | 26.03 | -0.08 | -0.31% | 25.06 | 27.53 | 97486 | 25705 | 7.62% |
| 2025-08-22 | 26.63 | 26.11 | -0.60 | -2.25% | 25.80 | 26.72 | 63503 | 16582 | 4.96% |
| 2025-08-21 | 26.69 | 26.71 | 0.22 | 0.83% | 26.31 | 27.08 | 61797 | 16492 | 4.83% |
| 2025-08-20 | 26.30 | 26.49 | 0.20 | 0.76% | 25.91 | 26.73 | 64070 | 16898 | 5.01% |
| 2025-08-19 | 26.64 | 26.29 | -0.39 | -1.46% | 25.67 | 26.82 | 61412 | 16108 | 4.80% |
| 2025-08-18 | 26.15 | 26.68 | 0.41 | 1.56% | 26.15 | 27.80 | 97075 | 26183 | 7.58% |
| 2025-08-15 | 24.45 | 26.27 | 1.89 | 7.75% | 24.40 | 26.55 | 123131 | 31979 | 9.62% |
| 2025-08-14 | 24.23 | 24.38 | 0.11 | 0.45% | 24.00 | 24.90 | 75045 | 18297 | 5.86% |
| 2025-08-13 | 24.20 | 24.27 | 0.08 | 0.33% | 24.00 | 24.38 | 54440 | 13158 | 4.25% |
| 2025-08-12 | 24.62 | 24.19 | -0.56 | -2.26% | 23.20 | 24.72 | 132808 | 31780 | 10.38% |
| 2025-08-11 | 25.04 | 24.75 | 0.31 | 1.27% | 24.70 | 25.39 | 107304 | 26761 | 8.38% |
| 2025-08-08 | 26.67 | 24.44 | -2.71 | -9.98% | 24.44 | 27.12 | 160702 | 40324 | 12.55% |
| 2025-08-07 | 27.46 | 27.15 | -0.31 | -1.13% | 26.86 | 28.10 | 66272 | 18134 | 5.18% |
| 2025-08-06 | 27.40 | 27.46 | 0.10 | 0.37% | 26.96 | 27.76 | 48217 | 13204 | 3.77% |
| 2025-08-05 | 27.55 | 27.36 | -0.11 | -0.40% | 27.00 | 28.07 | 51974 | 14351 | 4.06% |
| 2025-08-04 | 27.34 | 27.47 | 0.11 | 0.40% | 26.73 | 28.00 | 49660 | 13572 | 3.88% |
| 2025-08-01 | 26.75 | 27.36 | 0.23 | 0.85% | 26.04 | 27.94 | 98108 | 26460 | 7.66% |
| 2025-07-31 | 29.70 | 27.13 | -2.55 | -8.59% | 26.71 | 29.88 | 196213 | 53769 | 15.33% |
| 2025-07-30 | 29.92 | 29.68 | -0.28 | -0.93% | 29.33 | 30.69 | 54552 | 16358 | 4.26% |
| 2025-07-29 | 28.79 | 29.96 | 1.14 | 3.96% | 28.37 | 30.02 | 59914 | 17382 | 4.68% |
| 2025-07-28 | 28.33 | 28.82 | 1.05 | 3.78% | 27.80 | 29.58 | 62292 | 17964 | 4.87% |
| 2025-07-25 | 26.92 | 27.77 | 0.87 | 3.23% | 26.67 | 27.88 | 52190 | 14309 | 4.08% |
| 2025-07-24 | 26.71 | 26.90 | 0.04 | 0.15% | 25.81 | 27.10 | 67061 | 17780 | 5.24% |
| 2025-07-23 | 25.75 | 26.86 | 0.93 | 3.59% | 25.60 | 27.99 | 81838 | 22027 | 6.39% |
| 2025-07-22 | 26.63 | 25.93 | -0.29 | -1.11% | 25.61 | 26.71 | 58336 | 15281 | 4.56% |
| 2025-07-21 | 25.19 | 26.22 | 1.28 | 5.13% | 25.00 | 26.22 | 58107 | 14986 | 4.54% |
| 2025-07-18 | 24.77 | 24.94 | 0.17 | 0.69% | 24.00 | 25.25 | 56462 | 13841 | 4.41% |
| 2025-07-17 | 25.08 | 24.77 | 0.17 | 0.69% | 24.45 | 25.46 | 64366 | 15986 | 5.03% |
| 2025-07-16 | 23.88 | 24.60 | 1.02 | 4.33% | 23.45 | 24.95 | 68558 | 16742 | 5.36% |
| 2025-07-15 | 23.73 | 23.58 | -0.48 | -2.00% | 23.50 | 24.50 | 93980 | 22440 | 7.34% |
| 2025-07-14 | 22.30 | 24.06 | 0.90 | 3.89% | 22.30 | 25.39 | 126666 | 29526 | 9.90% |
| 2025-07-11 | 21.35 | 23.16 | 2.06 | 9.76% | 21.08 | 23.21 | 164487 | 37241 | 12.85% |
| 2025-07-10 | 20.00 | 21.10 | 1.01 | 5.03% | 19.83 | 21.39 | 128156 | 26721 | 10.01% |
| 2025-07-09 | 19.78 | 20.09 | 0.31 | 1.57% | 19.75 | 20.72 | 66064 | 13320 | 5.16% |
| 2025-07-08 | 20.35 | 19.78 | -0.52 | -2.56% | 19.60 | 20.58 | 56599 | 11243 | 4.42% |
| 2025-07-07 | 19.35 | 20.30 | 1.17 | 6.12% | 18.80 | 20.34 | 88742 | 17510 | 6.93% |
| 2025-07-04 | 18.80 | 19.13 | 0.21 | 1.11% | 18.43 | 19.50 | 68216 | 13008 | 5.33% |
| 2025-07-03 | 19.14 | 18.92 | -0.22 | -1.15% | 18.75 | 19.50 | 37884 | 7234 | 2.96% |
| 2025-07-02 | 19.56 | 19.14 | -0.41 | -2.10% | 19.04 | 19.60 | 27992 | 5363 | 2.19% |
| 2025-07-01 | 19.37 | 19.55 | 0.30 | 1.56% | 19.22 | 19.68 | 34421 | 6695 | 2.69% |
| 2025-06-30 | 19.00 | 19.25 | 0.25 | 1.32% | 18.60 | 19.45 | 61526 | 11718 | 4.81% |
| 2025-06-27 | 19.09 | 19.00 | -0.15 | -0.78% | 18.63 | 19.39 | 32630 | 6188 | 2.55% |
| 2025-06-26 | 19.53 | 19.15 | -0.27 | -1.39% | 18.90 | 19.79 | 59746 | 11533 | 4.67% |
| 2025-06-25 | 19.37 | 19.42 | 0.22 | 1.15% | 18.95 | 19.56 | 36009 | 6933 | 2.81% |
| 2025-06-24 | 19.20 | 19.20 | 0.25 | 1.32% | 18.59 | 19.28 | 45833 | 8681 | 3.58% |
| 2025-06-23 | 18.29 | 18.95 | 0.66 | 3.61% | 17.87 | 18.96 | 44103 | 8169 | 3.45% |
| 2025-06-20 | 18.96 | 18.29 | -0.76 | -3.99% | 17.97 | 19.04 | 51571 | 9553 | 4.03% |
| 2025-06-19 | 19.76 | 19.05 | -0.71 | -3.59% | 18.66 | 19.84 | 57126 | 10913 | 4.46% |
| 2025-06-18 | 20.40 | 19.76 | -0.69 | -3.37% | 19.70 | 20.61 | 43003 | 8610 | 3.36% |
| 2025-06-17 | 20.28 | 20.45 | 0.17 | 0.84% | 20.22 | 21.00 | 62834 | 12908 | 4.91% |
| 2025-06-16 | 18.70 | 20.29 | 1.34 | 7.07% | 18.70 | 20.33 | 100290 | 19927 | 7.84% |
| 2025-06-13 | 19.75 | 18.95 | -1.05 | -5.25% | 18.66 | 19.78 | 74260 | 14251 | 5.80% |
| 2025-06-12 | 18.90 | 20.00 | 0.99 | 5.21% | 18.90 | 20.72 | 87827 | 17502 | 6.86% |
| 2025-06-11 | 18.96 | 19.01 | -0.15 | -0.78% | 18.94 | 19.50 | 39754 | 7632 | 3.11% |
| 2025-06-10 | 19.00 | 19.16 | 0.21 | 1.11% | 18.60 | 19.30 | 48584 | 9226 | 3.80% |
| 2025-06-09 | 18.35 | 18.95 | 0.45 | 2.43% | 18.35 | 19.38 | 71182 | 13506 | 5.56% |