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 | 26.20 | 24.89 | -1.31 | -5.00% | 24.89 | 26.36 | 26424 | 6651 | 1.72% |
| 2025-09-12 | 26.28 | 26.20 | -0.05 | -0.19% | 26.14 | 26.48 | 4811 | 1262 | 0.31% |
| 2025-09-11 | 26.42 | 26.25 | -0.17 | -0.64% | 26.14 | 26.78 | 7594 | 1997 | 0.49% |
| 2025-09-10 | 26.05 | 26.42 | 0.42 | 1.62% | 26.00 | 26.55 | 9434 | 2478 | 0.61% |
| 2025-09-09 | 26.47 | 26.00 | -0.45 | -1.70% | 26.00 | 26.60 | 7885 | 2070 | 0.51% |
| 2025-09-08 | 26.18 | 26.45 | -0.01 | -0.04% | 25.84 | 27.24 | 15771 | 4144 | 1.02% |
| 2025-09-05 | 26.08 | 26.46 | 0.36 | 1.38% | 25.71 | 26.50 | 10660 | 2791 | 0.69% |
| 2025-09-04 | 26.35 | 26.10 | -0.25 | -0.95% | 25.88 | 27.38 | 13552 | 3596 | 0.88% |
| 2025-09-03 | 27.47 | 26.35 | -0.90 | -3.30% | 26.35 | 27.48 | 9543 | 2551 | 0.62% |
| 2025-09-02 | 27.88 | 27.25 | -0.39 | -1.41% | 27.17 | 28.18 | 11082 | 3046 | 0.72% |
| 2025-09-01 | 26.06 | 27.64 | 1.32 | 5.02% | 25.80 | 27.64 | 18574 | 5078 | 1.21% |
| 2025-08-29 | 27.28 | 26.32 | -0.88 | -3.24% | 26.00 | 27.28 | 18469 | 4882 | 1.20% |
| 2025-08-28 | 28.10 | 27.20 | -0.99 | -3.51% | 26.90 | 28.11 | 21260 | 5828 | 1.38% |
| 2025-08-27 | 28.38 | 28.19 | -0.24 | -0.84% | 28.16 | 28.38 | 7770 | 2193 | 0.50% |
| 2025-08-26 | 28.19 | 28.43 | 0.13 | 0.46% | 28.09 | 28.61 | 8928 | 2532 | 0.58% |
| 2025-08-25 | 28.64 | 28.30 | -0.15 | -0.53% | 28.08 | 28.82 | 13187 | 3733 | 0.86% |
| 2025-08-22 | 29.20 | 28.45 | -0.35 | -1.22% | 28.33 | 29.20 | 9561 | 2728 | 0.62% |
| 2025-08-21 | 28.18 | 28.80 | 0.59 | 2.09% | 28.00 | 29.10 | 11146 | 3188 | 0.72% |
| 2025-08-20 | 28.18 | 28.21 | -0.18 | -0.63% | 27.50 | 28.30 | 11759 | 3275 | 0.76% |
| 2025-08-19 | 28.44 | 28.39 | -0.05 | -0.18% | 27.96 | 29.13 | 10462 | 2968 | 0.68% |
| 2025-08-18 | 29.28 | 28.44 | -0.81 | -2.77% | 28.39 | 29.47 | 17562 | 5041 | 1.14% |
| 2025-08-15 | 28.89 | 29.25 | 0.40 | 1.39% | 28.89 | 29.80 | 10297 | 3020 | 0.67% |
| 2025-08-14 | 28.98 | 28.85 | -0.21 | -0.72% | 28.50 | 29.48 | 10314 | 3001 | 0.67% |
| 2025-08-13 | 29.00 | 29.06 | 0.10 | 0.35% | 29.00 | 29.97 | 16051 | 4725 | 1.04% |
| 2025-08-12 | 28.00 | 28.96 | 1.33 | 4.81% | 27.52 | 28.98 | 17309 | 4930 | 1.12% |
| 2025-08-11 | 27.60 | 27.63 | 0.06 | 0.22% | 27.01 | 28.66 | 17234 | 4764 | 1.12% |
| 2025-08-08 | 26.23 | 27.57 | 1.31 | 4.99% | 26.10 | 27.57 | 19012 | 5170 | 1.23% |
| 2025-08-07 | 26.18 | 26.26 | -0.04 | -0.15% | 26.08 | 26.49 | 8623 | 2265 | 0.56% |
| 2025-08-06 | 26.66 | 26.30 | -0.40 | -1.50% | 26.05 | 26.68 | 14496 | 3804 | 0.94% |
| 2025-08-05 | 26.87 | 26.70 | -0.05 | -0.19% | 26.50 | 27.37 | 12975 | 3481 | 0.84% |
| 2025-08-04 | 26.72 | 26.75 | 0.22 | 0.83% | 26.41 | 27.33 | 15511 | 4175 | 1.01% |
| 2025-08-01 | 27.96 | 26.53 | -1.37 | -4.91% | 26.52 | 27.99 | 29379 | 7940 | 1.91% |
| 2025-07-31 | 27.03 | 27.90 | 1.17 | 4.38% | 27.00 | 28.07 | 32249 | 8965 | 2.09% |
| 2025-07-30 | 25.80 | 26.73 | 1.27 | 4.99% | 25.31 | 26.73 | 27823 | 7294 | 1.81% |
| 2025-07-29 | 24.93 | 25.46 | 0.72 | 2.91% | 24.74 | 25.90 | 22464 | 5731 | 1.46% |
| 2025-07-28 | 23.56 | 24.74 | 1.18 | 5.01% | 23.40 | 24.74 | 17246 | 4191 | 1.12% |
| 2025-07-25 | 23.73 | 23.56 | -0.15 | -0.63% | 23.47 | 23.73 | 4887 | 1151 | 0.32% |
| 2025-07-24 | 23.65 | 23.71 | 0.23 | 0.98% | 23.42 | 23.93 | 8504 | 2014 | 0.55% |
| 2025-07-23 | 23.71 | 23.48 | -0.15 | -0.63% | 23.36 | 23.71 | 4792 | 1125 | 0.31% |
| 2025-07-22 | 23.76 | 23.63 | -0.16 | -0.67% | 23.54 | 23.81 | 4510 | 1066 | 0.29% |
| 2025-07-21 | 23.72 | 23.79 | 0.07 | 0.30% | 23.67 | 24.09 | 4985 | 1188 | 0.32% |
| 2025-07-18 | 23.55 | 23.72 | 0.21 | 0.89% | 23.38 | 23.84 | 5524 | 1301 | 0.36% |
| 2025-07-17 | 23.45 | 23.51 | -0.24 | -1.01% | 23.44 | 23.78 | 6404 | 1509 | 0.42% |
| 2025-07-16 | 23.64 | 23.75 | 0.15 | 0.64% | 23.38 | 23.80 | 9151 | 2158 | 0.59% |
| 2025-07-15 | 24.20 | 23.60 | -0.47 | -1.95% | 23.51 | 24.20 | 6982 | 1653 | 0.45% |
| 2025-07-14 | 23.95 | 24.07 | 0.11 | 0.46% | 23.90 | 24.30 | 8426 | 2029 | 0.55% |
| 2025-07-11 | 23.60 | 23.96 | 0.36 | 1.53% | 23.36 | 24.27 | 8240 | 1955 | 0.53% |
| 2025-07-10 | 23.55 | 23.60 | 0.09 | 0.38% | 23.54 | 24.30 | 7722 | 1841 | 0.50% |
| 2025-07-09 | 23.76 | 23.51 | -0.24 | -1.01% | 23.50 | 23.80 | 5834 | 1376 | 0.38% |
| 2025-07-08 | 23.75 | 23.75 | 0.00 | 0.00% | 23.56 | 23.87 | 5091 | 1209 | 0.33% |
| 2025-07-07 | 23.92 | 23.75 | -0.22 | -0.92% | 23.69 | 24.01 | 4223 | 1005 | 0.27% |
| 2025-07-04 | 23.65 | 23.97 | 0.28 | 1.18% | 23.49 | 24.05 | 5692 | 1354 | 0.37% |
| 2025-07-03 | 23.85 | 23.69 | -0.03 | -0.13% | 23.45 | 23.85 | 6324 | 1491 | 0.41% |
| 2025-07-02 | 24.00 | 23.72 | -0.28 | -1.17% | 23.55 | 24.08 | 6974 | 1654 | 0.45% |
| 2025-07-01 | 24.21 | 24.00 | -0.20 | -0.83% | 23.81 | 24.55 | 9040 | 2183 | 0.59% |
| 2025-06-30 | 24.01 | 24.20 | 0.42 | 1.77% | 24.01 | 24.79 | 16087 | 3918 | 1.04% |
| 2025-06-27 | 23.10 | 23.78 | 0.78 | 3.39% | 22.92 | 24.15 | 22891 | 5449 | 1.49% |
| 2025-06-26 | 24.23 | 23.00 | -0.63 | -2.67% | 23.00 | 24.23 | 18538 | 4366 | 1.20% |
| 2025-06-25 | 22.68 | 23.63 | 1.13 | 5.02% | 22.38 | 23.63 | 14353 | 3311 | 0.93% |
| 2025-06-24 | 22.10 | 22.50 | 0.41 | 1.86% | 22.10 | 22.80 | 8231 | 1851 | 0.53% |
| 2025-06-23 | 22.08 | 22.09 | 0.01 | 0.05% | 21.22 | 22.20 | 13111 | 2839 | 0.85% |
| 2025-06-20 | 22.41 | 22.08 | -0.32 | -1.43% | 21.89 | 22.71 | 8273 | 1844 | 0.54% |
| 2025-06-19 | 22.82 | 22.40 | -0.42 | -1.84% | 22.35 | 23.00 | 9324 | 2104 | 0.61% |
| 2025-06-18 | 23.08 | 22.82 | -0.24 | -1.04% | 22.50 | 23.08 | 12338 | 2802 | 0.80% |
| 2025-06-17 | 23.34 | 23.06 | -0.13 | -0.56% | 22.82 | 23.34 | 13519 | 3119 | 0.88% |
| 2025-06-16 | 23.68 | 23.19 | -0.50 | -2.11% | 23.13 | 23.90 | 11400 | 2677 | 0.74% |
| 2025-06-13 | 23.48 | 23.69 | 0.14 | 0.59% | 23.30 | 23.86 | 10094 | 2383 | 0.66% |
| 2025-06-12 | 23.88 | 23.55 | -0.35 | -1.46% | 23.44 | 23.88 | 10237 | 2415 | 0.66% |
| 2025-06-11 | 23.51 | 23.90 | 0.40 | 1.70% | 23.50 | 24.28 | 11400 | 2718 | 0.74% |
| 2025-06-10 | 23.86 | 23.50 | -0.42 | -1.76% | 23.21 | 24.23 | 11155 | 2637 | 0.72% |
| 2025-06-09 | 24.32 | 23.92 | -0.58 | -2.37% | 23.90 | 24.78 | 21776 | 5267 | 1.41% |