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 | 25.10 | 25.40 | 0.27 | 1.07% | 25.00 | 25.42 | 22072 | 5563 | 2.05% |
| 2025-09-15 | 25.40 | 25.13 | -0.32 | -1.26% | 25.00 | 25.44 | 28210 | 7080 | 2.62% |
| 2025-09-12 | 25.49 | 25.45 | -0.10 | -0.39% | 25.41 | 25.74 | 22547 | 5763 | 2.09% |
| 2025-09-11 | 25.37 | 25.55 | 0.28 | 1.11% | 25.16 | 25.65 | 25850 | 6559 | 2.40% |
| 2025-09-10 | 25.44 | 25.27 | -0.18 | -0.71% | 25.21 | 25.57 | 20493 | 5191 | 1.90% |
| 2025-09-09 | 25.87 | 25.45 | -0.41 | -1.59% | 25.40 | 26.00 | 30014 | 7702 | 2.78% |
| 2025-09-08 | 26.43 | 25.86 | -0.53 | -2.01% | 25.50 | 26.45 | 47025 | 12154 | 4.36% |
| 2025-09-05 | 26.16 | 26.39 | 0.33 | 1.27% | 25.47 | 26.62 | 52775 | 13786 | 4.89% |
| 2025-09-04 | 25.11 | 26.06 | 0.95 | 3.78% | 25.11 | 26.48 | 61459 | 15969 | 5.70% |
| 2025-09-03 | 25.73 | 25.11 | -0.62 | -2.41% | 25.09 | 25.81 | 32200 | 8192 | 2.99% |
| 2025-09-02 | 26.48 | 25.73 | -0.60 | -2.28% | 25.60 | 26.48 | 37109 | 9602 | 3.44% |
| 2025-09-01 | 26.19 | 26.33 | 0.14 | 0.53% | 26.11 | 26.40 | 28244 | 7422 | 2.63% |
| 2025-08-29 | 26.44 | 26.19 | -0.34 | -1.28% | 26.16 | 26.74 | 32919 | 8678 | 3.07% |
| 2025-08-28 | 27.02 | 26.53 | -0.64 | -2.36% | 25.80 | 27.28 | 67560 | 17935 | 6.29% |
| 2025-08-27 | 27.66 | 27.17 | -0.49 | -1.77% | 27.16 | 28.20 | 58392 | 16144 | 5.44% |
| 2025-08-26 | 28.00 | 27.66 | -0.49 | -1.74% | 27.53 | 28.00 | 48169 | 13338 | 4.49% |
| 2025-08-25 | 28.06 | 28.15 | 0.13 | 0.46% | 28.05 | 28.41 | 42353 | 11961 | 3.95% |
| 2025-08-22 | 27.91 | 28.02 | 0.10 | 0.36% | 27.80 | 28.05 | 34195 | 9547 | 3.19% |
| 2025-08-21 | 28.70 | 27.92 | -0.36 | -1.27% | 27.91 | 28.77 | 47630 | 13451 | 4.44% |
| 2025-08-20 | 28.00 | 28.28 | 0.30 | 1.07% | 27.70 | 28.30 | 36481 | 10203 | 3.40% |
| 2025-08-19 | 28.28 | 27.98 | -0.31 | -1.10% | 27.88 | 28.29 | 40178 | 11267 | 3.74% |
| 2025-08-18 | 27.97 | 28.29 | 0.39 | 1.40% | 27.90 | 28.48 | 42965 | 12133 | 4.00% |
| 2025-08-15 | 27.40 | 27.90 | -0.24 | -0.85% | 26.86 | 28.04 | 65207 | 17978 | 6.08% |
| 2025-08-14 | 28.88 | 28.14 | -0.76 | -2.63% | 28.13 | 29.05 | 59239 | 16909 | 5.52% |
| 2025-08-13 | 28.96 | 28.90 | -0.10 | -0.34% | 28.65 | 29.13 | 44672 | 12890 | 4.16% |
| 2025-08-12 | 29.40 | 29.00 | -0.44 | -1.49% | 28.78 | 29.40 | 50812 | 14743 | 4.73% |
| 2025-08-11 | 29.60 | 29.44 | 0.02 | 0.07% | 29.11 | 29.80 | 65256 | 19186 | 6.08% |
| 2025-08-08 | 28.60 | 29.42 | 0.93 | 3.26% | 28.26 | 29.53 | 92060 | 26716 | 8.58% |
| 2025-08-07 | 28.90 | 28.49 | -0.39 | -1.35% | 28.42 | 29.08 | 59796 | 17125 | 5.57% |
| 2025-08-06 | 29.35 | 28.88 | -0.50 | -1.70% | 28.79 | 29.35 | 69931 | 20233 | 6.52% |
| 2025-08-05 | 29.43 | 29.38 | -0.08 | -0.27% | 29.18 | 29.75 | 48129 | 14190 | 4.48% |
| 2025-08-04 | 29.10 | 29.46 | 0.04 | 0.14% | 28.96 | 29.69 | 53948 | 15836 | 5.03% |
| 2025-08-01 | 29.98 | 29.42 | -0.83 | -2.74% | 29.42 | 30.25 | 66140 | 19667 | 6.16% |
| 2025-07-31 | 30.13 | 30.25 | 0.06 | 0.20% | 29.85 | 30.73 | 74375 | 22482 | 6.93% |
| 2025-07-30 | 30.85 | 30.19 | -1.21 | -3.85% | 30.05 | 31.00 | 113111 | 34466 | 10.54% |
| 2025-07-29 | 31.20 | 31.40 | -0.30 | -0.95% | 30.59 | 32.29 | 151427 | 47292 | 14.11% |
| 2025-07-28 | 31.01 | 31.70 | -0.60 | -1.86% | 31.01 | 33.00 | 151592 | 48093 | 14.12% |
| 2025-07-25 | 35.58 | 32.30 | -3.59 | -10.00% | 32.30 | 36.34 | 256660 | 85673 | 23.91% |
| 2025-07-24 | 37.00 | 35.89 | -1.29 | -3.47% | 33.46 | 37.01 | 310977 | 111270 | 28.97% |
| 2025-07-23 | 37.18 | 37.18 | 3.38 | 10.00% | 37.18 | 37.18 | 10481 | 3896 | 0.98% |
| 2025-07-22 | 33.80 | 33.80 | 3.07 | 9.99% | 33.80 | 33.80 | 8816 | 2979 | 0.82% |
| 2025-07-21 | 30.73 | 30.73 | 2.79 | 9.99% | 30.73 | 30.73 | 33533 | 10304 | 3.12% |
| 2025-07-18 | 28.67 | 27.94 | -0.72 | -2.51% | 27.11 | 29.44 | 115659 | 32539 | 10.78% |
| 2025-07-17 | 27.61 | 28.66 | 1.05 | 3.80% | 27.50 | 29.48 | 114794 | 32997 | 10.70% |
| 2025-07-16 | 27.61 | 27.61 | -0.03 | -0.11% | 27.33 | 29.50 | 98848 | 28004 | 9.21% |
| 2025-07-15 | 27.35 | 27.64 | -0.03 | -0.11% | 27.06 | 27.93 | 36314 | 9986 | 3.38% |
| 2025-07-14 | 26.63 | 27.67 | 0.85 | 3.17% | 26.63 | 28.29 | 59647 | 16483 | 5.56% |
| 2025-07-11 | 26.90 | 26.82 | -0.19 | -0.70% | 26.51 | 27.13 | 27761 | 7429 | 2.59% |
| 2025-07-10 | 26.84 | 27.01 | 0.15 | 0.56% | 26.55 | 27.38 | 32487 | 8754 | 3.03% |
| 2025-07-09 | 26.76 | 26.86 | 0.01 | 0.04% | 26.76 | 27.92 | 45289 | 12359 | 4.22% |
| 2025-07-08 | 27.17 | 26.85 | -0.37 | -1.36% | 26.75 | 27.36 | 35122 | 9471 | 3.27% |
| 2025-07-07 | 25.96 | 27.22 | 1.28 | 4.93% | 25.41 | 27.80 | 70822 | 19003 | 6.60% |
| 2025-07-04 | 36.68 | 36.38 | -0.28 | -0.76% | 36.32 | 37.40 | 27602 | 10161 | 3.76% |
| 2025-07-03 | 35.48 | 36.66 | 0.99 | 2.78% | 35.31 | 36.95 | 34214 | 12364 | 4.66% |
| 2025-07-02 | 35.99 | 35.67 | -0.20 | -0.56% | 35.11 | 36.23 | 29014 | 10322 | 3.95% |
| 2025-07-01 | 34.98 | 35.87 | 0.87 | 2.49% | 34.43 | 36.00 | 42950 | 15167 | 5.85% |
| 2025-06-30 | 35.58 | 35.00 | -0.35 | -0.99% | 34.26 | 35.70 | 58125 | 20186 | 7.92% |
| 2025-06-27 | 35.84 | 35.35 | -0.09 | -0.25% | 34.90 | 36.46 | 40124 | 14342 | 5.47% |
| 2025-06-26 | 36.45 | 35.44 | -0.76 | -2.10% | 35.37 | 36.98 | 30194 | 10852 | 4.11% |
| 2025-06-25 | 36.33 | 36.20 | 0.11 | 0.30% | 35.59 | 36.36 | 20506 | 7381 | 2.79% |
| 2025-06-24 | 35.15 | 36.09 | 1.13 | 3.23% | 34.99 | 36.13 | 35945 | 12817 | 4.90% |
| 2025-06-23 | 34.58 | 34.96 | 0.71 | 2.07% | 34.05 | 35.35 | 23351 | 8171 | 3.18% |
| 2025-06-20 | 34.20 | 34.25 | -0.17 | -0.49% | 34.02 | 35.20 | 13000 | 4493 | 1.77% |
| 2025-06-19 | 35.01 | 34.42 | -0.84 | -2.38% | 34.28 | 35.60 | 19955 | 6943 | 2.72% |
| 2025-06-18 | 37.40 | 35.26 | -2.34 | -6.22% | 34.57 | 37.40 | 50821 | 17952 | 6.92% |
| 2025-06-17 | 37.57 | 37.60 | 0.04 | 0.11% | 37.21 | 38.89 | 26523 | 10044 | 3.61% |
| 2025-06-16 | 36.59 | 37.56 | 1.44 | 3.99% | 36.05 | 38.47 | 33372 | 12576 | 4.55% |
| 2025-06-13 | 37.45 | 36.12 | -1.38 | -3.68% | 35.63 | 37.45 | 29033 | 10554 | 3.95% |
| 2025-06-12 | 37.01 | 37.50 | 0.50 | 1.35% | 36.90 | 37.98 | 17604 | 6588 | 2.40% |
| 2025-06-11 | 36.90 | 37.00 | -0.06 | -0.16% | 36.77 | 37.76 | 21548 | 8018 | 2.94% |
| 2025-06-10 | 39.02 | 37.06 | -1.96 | -5.02% | 36.47 | 39.55 | 44904 | 16851 | 6.12% |
| 2025-06-09 | 38.85 | 39.02 | -0.08 | -0.20% | 38.37 | 39.74 | 31901 | 12421 | 4.35% |