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 | 25.05 | 25.22 | 0.11 | 0.44% | 24.93 | 25.27 | 23682 | 5950 | 1.59% |
| 2025-09-15 | 25.43 | 25.11 | -0.27 | -1.06% | 25.00 | 25.50 | 27632 | 6949 | 1.86% |
| 2025-09-12 | 25.52 | 25.38 | -0.13 | -0.51% | 25.24 | 25.58 | 30180 | 7666 | 2.03% |
| 2025-09-11 | 25.26 | 25.51 | 0.31 | 1.23% | 24.92 | 25.54 | 37263 | 9409 | 2.50% |
| 2025-09-10 | 25.20 | 25.20 | 0.03 | 0.12% | 25.06 | 25.41 | 26155 | 6596 | 1.76% |
| 2025-09-09 | 25.86 | 25.17 | -0.72 | -2.78% | 25.01 | 25.89 | 39061 | 9912 | 2.62% |
| 2025-09-08 | 25.33 | 25.89 | 0.51 | 2.01% | 25.22 | 26.27 | 50204 | 12970 | 3.37% |
| 2025-09-05 | 25.21 | 25.38 | 0.39 | 1.56% | 24.58 | 25.50 | 54600 | 13711 | 3.67% |
| 2025-09-04 | 25.35 | 24.99 | -0.25 | -0.99% | 24.63 | 25.83 | 49107 | 12427 | 3.30% |
| 2025-09-03 | 25.73 | 25.24 | -0.49 | -1.90% | 25.08 | 26.15 | 52810 | 13467 | 3.55% |
| 2025-09-02 | 26.05 | 25.73 | -0.42 | -1.61% | 25.15 | 26.29 | 66160 | 16977 | 4.44% |
| 2025-09-01 | 26.76 | 26.15 | -0.61 | -2.28% | 26.00 | 27.03 | 61723 | 16226 | 4.14% |
| 2025-08-29 | 27.45 | 26.76 | -0.60 | -2.19% | 26.66 | 27.50 | 49641 | 13331 | 3.33% |
| 2025-08-28 | 26.98 | 27.36 | 0.04 | 0.15% | 26.26 | 27.40 | 88393 | 23778 | 5.93% |
| 2025-08-27 | 27.79 | 27.32 | -0.40 | -1.44% | 27.30 | 28.30 | 68766 | 19158 | 4.62% |
| 2025-08-26 | 27.37 | 27.72 | 0.15 | 0.54% | 27.15 | 27.93 | 46521 | 12884 | 3.12% |
| 2025-08-25 | 27.51 | 27.57 | 0.10 | 0.36% | 27.30 | 28.06 | 50755 | 14020 | 3.41% |
| 2025-08-22 | 27.59 | 27.47 | 0.00 | 0.00% | 27.38 | 27.67 | 33115 | 9106 | 2.22% |
| 2025-08-21 | 27.89 | 27.47 | -0.37 | -1.33% | 27.30 | 28.48 | 53090 | 14703 | 3.56% |
| 2025-08-20 | 26.85 | 27.84 | 0.91 | 3.38% | 26.67 | 27.90 | 71839 | 19725 | 4.82% |
| 2025-08-19 | 27.30 | 26.93 | -0.23 | -0.85% | 26.84 | 27.30 | 49685 | 13411 | 3.34% |
| 2025-08-18 | 26.92 | 27.16 | 0.41 | 1.53% | 26.65 | 27.99 | 83059 | 22711 | 5.58% |
| 2025-08-15 | 26.19 | 26.75 | 0.60 | 2.29% | 26.19 | 27.27 | 54863 | 14764 | 3.68% |
| 2025-08-14 | 26.93 | 26.15 | -0.73 | -2.72% | 26.15 | 27.11 | 48760 | 12947 | 3.27% |
| 2025-08-13 | 26.93 | 26.88 | 0.08 | 0.30% | 26.77 | 27.15 | 33592 | 9039 | 2.26% |
| 2025-08-12 | 27.08 | 26.80 | -0.22 | -0.81% | 26.71 | 27.18 | 25081 | 6736 | 1.68% |
| 2025-08-11 | 26.99 | 27.02 | 0.10 | 0.37% | 26.80 | 27.25 | 32632 | 8812 | 2.19% |
| 2025-08-08 | 27.03 | 26.92 | -0.18 | -0.66% | 26.63 | 27.15 | 30310 | 8141 | 2.03% |
| 2025-08-07 | 27.20 | 27.10 | -0.14 | -0.51% | 26.92 | 27.30 | 47907 | 12999 | 3.22% |
| 2025-08-06 | 27.28 | 27.24 | -0.12 | -0.44% | 27.08 | 27.48 | 36499 | 9942 | 2.45% |
| 2025-08-05 | 27.27 | 27.36 | 0.19 | 0.70% | 27.02 | 27.54 | 35887 | 9779 | 2.41% |
| 2025-08-04 | 27.26 | 27.17 | -0.17 | -0.62% | 26.75 | 27.26 | 42973 | 11617 | 2.89% |
| 2025-08-01 | 27.01 | 27.34 | 0.48 | 1.79% | 26.69 | 28.00 | 90283 | 24843 | 6.06% |
| 2025-07-31 | 26.18 | 26.86 | 0.72 | 2.75% | 26.14 | 27.66 | 103325 | 28124 | 6.94% |
| 2025-07-30 | 26.40 | 26.14 | -0.33 | -1.25% | 25.98 | 26.40 | 31412 | 8219 | 2.11% |
| 2025-07-29 | 26.39 | 26.47 | 0.07 | 0.27% | 26.14 | 26.56 | 40753 | 10740 | 2.74% |
| 2025-07-28 | 26.13 | 26.40 | 0.29 | 1.11% | 26.00 | 26.56 | 49055 | 12907 | 3.29% |
| 2025-07-25 | 25.42 | 26.11 | 0.76 | 3.00% | 25.34 | 26.41 | 64614 | 16781 | 4.34% |
| 2025-07-24 | 25.12 | 25.35 | 0.27 | 1.08% | 25.01 | 25.35 | 20855 | 5268 | 1.40% |
| 2025-07-23 | 25.25 | 25.08 | -0.12 | -0.48% | 25.05 | 25.32 | 21023 | 5295 | 1.41% |
| 2025-07-22 | 25.31 | 25.20 | -0.12 | -0.47% | 25.06 | 25.48 | 27635 | 6978 | 1.86% |
| 2025-07-21 | 25.18 | 25.32 | 0.14 | 0.56% | 24.96 | 25.34 | 31862 | 8019 | 2.14% |
| 2025-07-18 | 25.43 | 25.18 | -0.26 | -1.02% | 25.07 | 25.60 | 30396 | 7669 | 2.04% |
| 2025-07-17 | 25.13 | 25.44 | 0.31 | 1.23% | 25.10 | 25.48 | 23752 | 6026 | 1.59% |
| 2025-07-16 | 25.08 | 25.13 | 0.05 | 0.20% | 25.00 | 25.40 | 24398 | 6154 | 1.64% |
| 2025-07-15 | 25.13 | 25.08 | -0.05 | -0.20% | 24.81 | 25.28 | 19061 | 4770 | 1.28% |
| 2025-07-14 | 25.13 | 25.13 | 0.01 | 0.04% | 24.99 | 25.31 | 23250 | 5843 | 1.56% |
| 2025-07-11 | 25.17 | 25.12 | -0.05 | -0.20% | 24.85 | 25.21 | 21959 | 5503 | 1.47% |
| 2025-07-10 | 25.10 | 25.17 | -0.02 | -0.08% | 25.00 | 25.26 | 17128 | 4302 | 1.15% |
| 2025-07-09 | 25.28 | 25.19 | -0.09 | -0.36% | 25.10 | 25.40 | 20544 | 5188 | 1.38% |
| 2025-07-08 | 24.92 | 25.28 | 0.52 | 2.10% | 24.71 | 25.33 | 26703 | 6722 | 1.79% |
| 2025-07-07 | 24.75 | 24.76 | -0.07 | -0.28% | 24.68 | 25.03 | 14307 | 3549 | 0.96% |
| 2025-07-04 | 25.48 | 24.83 | -0.52 | -2.05% | 24.82 | 25.48 | 25042 | 6263 | 1.68% |
| 2025-07-03 | 25.13 | 25.35 | 0.23 | 0.92% | 25.01 | 25.35 | 17831 | 4496 | 1.20% |
| 2025-07-02 | 25.18 | 25.12 | -0.21 | -0.83% | 24.85 | 25.26 | 23456 | 5865 | 1.57% |
| 2025-07-01 | 25.25 | 25.33 | 0.14 | 0.56% | 25.09 | 25.75 | 30965 | 7859 | 2.08% |
| 2025-06-30 | 25.05 | 25.19 | 0.14 | 0.56% | 25.00 | 25.33 | 19379 | 4872 | 1.30% |
| 2025-06-27 | 24.90 | 25.05 | 0.22 | 0.89% | 24.73 | 25.33 | 24188 | 6044 | 1.62% |
| 2025-06-26 | 24.72 | 24.83 | 0.03 | 0.12% | 24.65 | 25.00 | 23979 | 5960 | 1.61% |
| 2025-06-25 | 24.72 | 24.80 | 0.08 | 0.32% | 24.65 | 24.99 | 20952 | 5198 | 1.41% |
| 2025-06-24 | 24.29 | 24.72 | 0.44 | 1.81% | 24.29 | 24.74 | 23507 | 5788 | 1.58% |
| 2025-06-23 | 23.69 | 24.28 | 0.47 | 1.97% | 23.61 | 24.37 | 21341 | 5141 | 1.43% |
| 2025-06-20 | 23.86 | 23.81 | -0.15 | -0.63% | 23.80 | 24.32 | 17926 | 4298 | 1.20% |
| 2025-06-19 | 24.40 | 23.96 | -0.54 | -2.20% | 23.81 | 24.66 | 26061 | 6317 | 1.75% |
| 2025-06-18 | 24.40 | 24.50 | 0.00 | 0.00% | 24.20 | 24.68 | 20646 | 5051 | 1.39% |
| 2025-06-17 | 24.43 | 24.50 | 0.19 | 0.78% | 24.20 | 24.70 | 18942 | 4639 | 1.27% |
| 2025-06-16 | 23.88 | 24.31 | 0.39 | 1.63% | 23.73 | 24.36 | 17122 | 4145 | 1.15% |
| 2025-06-13 | 24.45 | 23.92 | -0.54 | -2.21% | 23.81 | 24.49 | 22490 | 5401 | 1.51% |
| 2025-06-12 | 24.67 | 24.46 | -0.17 | -0.69% | 24.37 | 24.89 | 13690 | 3367 | 0.92% |
| 2025-06-11 | 24.23 | 24.63 | 0.40 | 1.65% | 24.23 | 24.90 | 19534 | 4826 | 1.31% |
| 2025-06-10 | 24.63 | 24.23 | -0.42 | -1.70% | 24.02 | 24.68 | 19696 | 4792 | 1.32% |
| 2025-06-09 | 24.60 | 24.65 | 0.13 | 0.53% | 24.36 | 24.71 | 11847 | 2913 | 0.80% |