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 | 26.52 | 26.90 | 0.33 | 1.24% | 26.28 | 27.50 | 156393 | 42016 | 7.80% |
| 2025-09-15 | 27.55 | 26.57 | -0.12 | -0.45% | 26.09 | 27.60 | 218432 | 57957 | 10.90% |
| 2025-09-12 | 25.40 | 26.69 | 1.65 | 6.59% | 25.25 | 27.80 | 361978 | 96966 | 18.06% |
| 2025-09-11 | 24.16 | 25.04 | 0.96 | 3.99% | 24.08 | 25.08 | 116141 | 28643 | 5.80% |
| 2025-09-10 | 24.02 | 24.08 | 0.07 | 0.29% | 23.98 | 24.33 | 66901 | 16164 | 3.34% |
| 2025-09-09 | 24.98 | 24.01 | -1.02 | -4.08% | 23.98 | 24.98 | 94377 | 23005 | 4.71% |
| 2025-09-08 | 24.81 | 25.03 | 0.07 | 0.28% | 24.45 | 25.18 | 105379 | 26180 | 5.26% |
| 2025-09-05 | 24.20 | 24.96 | 0.98 | 4.09% | 23.85 | 25.23 | 116276 | 28551 | 5.80% |
| 2025-09-04 | 24.81 | 23.98 | -0.88 | -3.54% | 23.63 | 25.25 | 119307 | 29143 | 5.95% |
| 2025-09-03 | 25.74 | 24.86 | -0.78 | -3.04% | 24.73 | 25.85 | 102079 | 25790 | 5.09% |
| 2025-09-02 | 26.88 | 25.64 | -1.32 | -4.90% | 25.50 | 26.88 | 145834 | 37847 | 7.28% |
| 2025-09-01 | 27.47 | 26.96 | 0.03 | 0.11% | 26.91 | 27.88 | 160822 | 43908 | 8.03% |
| 2025-08-29 | 28.00 | 26.93 | -1.38 | -4.87% | 26.60 | 28.03 | 209686 | 56706 | 10.46% |
| 2025-08-28 | 28.00 | 28.31 | -0.67 | -2.31% | 27.10 | 28.62 | 287200 | 80364 | 14.33% |
| 2025-08-27 | 28.89 | 28.98 | 0.51 | 1.79% | 28.44 | 29.89 | 359108 | 104562 | 17.92% |
| 2025-08-26 | 29.61 | 28.47 | 1.07 | 3.91% | 28.41 | 31.50 | 457895 | 136230 | 22.85% |
| 2025-08-25 | 27.82 | 27.40 | -0.08 | -0.29% | 27.07 | 27.88 | 202212 | 55338 | 10.09% |
| 2025-08-22 | 26.90 | 27.48 | 0.54 | 2.00% | 26.80 | 27.88 | 192141 | 52583 | 9.59% |
| 2025-08-21 | 27.01 | 26.94 | -0.01 | -0.04% | 26.57 | 27.70 | 251684 | 68353 | 12.56% |
| 2025-08-20 | 25.87 | 26.95 | 1.08 | 4.17% | 25.61 | 26.96 | 233525 | 61881 | 11.65% |
| 2025-08-19 | 25.60 | 25.87 | 0.23 | 0.90% | 25.30 | 26.22 | 146069 | 37676 | 7.29% |
| 2025-08-18 | 25.15 | 25.64 | 0.50 | 1.99% | 25.08 | 25.88 | 141484 | 36131 | 7.06% |
| 2025-08-15 | 24.69 | 25.14 | 0.46 | 1.86% | 24.69 | 25.25 | 104702 | 26242 | 5.23% |
| 2025-08-14 | 25.20 | 24.68 | -0.60 | -2.37% | 24.60 | 25.36 | 113931 | 28440 | 5.69% |
| 2025-08-13 | 25.36 | 25.28 | -0.07 | -0.28% | 25.13 | 25.52 | 152554 | 38649 | 7.61% |
| 2025-08-12 | 25.00 | 25.35 | 0.45 | 1.81% | 24.80 | 25.50 | 176756 | 44646 | 8.82% |
| 2025-08-11 | 24.47 | 24.90 | 1.17 | 4.93% | 24.22 | 25.00 | 207409 | 51420 | 10.35% |
| 2025-08-08 | 24.32 | 23.73 | -0.73 | -2.98% | 23.73 | 24.48 | 94261 | 22565 | 4.70% |
| 2025-08-07 | 24.40 | 24.46 | -0.03 | -0.12% | 24.39 | 24.92 | 112893 | 27781 | 5.63% |
| 2025-08-06 | 24.10 | 24.49 | 0.30 | 1.24% | 24.00 | 24.78 | 90437 | 22053 | 4.51% |
| 2025-08-05 | 24.05 | 24.19 | 0.03 | 0.12% | 23.96 | 24.28 | 65735 | 15837 | 3.28% |
| 2025-08-04 | 23.58 | 24.16 | 0.36 | 1.51% | 23.54 | 24.20 | 75352 | 18089 | 3.76% |
| 2025-08-01 | 24.11 | 23.80 | -0.30 | -1.24% | 23.55 | 24.24 | 86544 | 20628 | 4.32% |
| 2025-07-31 | 24.20 | 24.10 | -0.19 | -0.78% | 23.89 | 24.73 | 100620 | 24526 | 5.02% |
| 2025-07-30 | 24.92 | 24.29 | -0.62 | -2.49% | 24.12 | 24.93 | 99433 | 24347 | 4.96% |
| 2025-07-29 | 24.44 | 24.91 | 0.23 | 0.93% | 24.30 | 24.94 | 122844 | 30294 | 6.13% |
| 2025-07-28 | 25.31 | 24.68 | -0.21 | -0.84% | 24.57 | 25.49 | 118647 | 29463 | 5.92% |
| 2025-07-25 | 24.69 | 24.89 | 0.49 | 2.01% | 24.42 | 25.31 | 159290 | 39462 | 7.95% |
| 2025-07-24 | 24.11 | 24.40 | 0.30 | 1.24% | 24.11 | 24.43 | 79506 | 19305 | 3.97% |
| 2025-07-23 | 24.39 | 24.10 | -0.39 | -1.59% | 24.02 | 24.62 | 94956 | 23048 | 4.74% |
| 2025-07-22 | 24.54 | 24.49 | -0.13 | -0.53% | 24.30 | 24.71 | 118765 | 29028 | 5.93% |
| 2025-07-21 | 24.40 | 24.62 | -0.35 | -1.40% | 24.32 | 24.96 | 157909 | 38883 | 7.88% |
| 2025-07-18 | 24.00 | 24.97 | 1.14 | 4.78% | 23.60 | 25.50 | 303657 | 75135 | 15.15% |
| 2025-07-17 | 23.51 | 23.83 | 0.31 | 1.32% | 23.30 | 24.09 | 92975 | 22019 | 4.64% |
| 2025-07-16 | 23.58 | 23.52 | -0.08 | -0.34% | 23.45 | 24.12 | 87058 | 20709 | 4.34% |
| 2025-07-15 | 23.63 | 23.60 | -0.06 | -0.25% | 23.11 | 23.73 | 79484 | 18637 | 3.97% |
| 2025-07-14 | 23.69 | 23.66 | -0.07 | -0.29% | 23.40 | 23.75 | 56305 | 13272 | 2.81% |
| 2025-07-11 | 23.38 | 23.73 | 0.42 | 1.80% | 22.96 | 23.82 | 92885 | 21820 | 4.64% |
| 2025-07-10 | 23.71 | 23.31 | -0.40 | -1.69% | 23.24 | 23.72 | 77633 | 18163 | 3.87% |
| 2025-07-09 | 24.08 | 23.71 | -0.51 | -2.11% | 23.63 | 24.18 | 92510 | 22085 | 4.62% |
| 2025-07-08 | 23.75 | 24.22 | 0.67 | 2.85% | 23.60 | 24.26 | 102301 | 24552 | 5.11% |
| 2025-07-07 | 23.50 | 23.55 | -0.22 | -0.93% | 23.36 | 23.77 | 59580 | 14023 | 2.97% |
| 2025-07-04 | 24.44 | 23.77 | -0.40 | -1.65% | 23.60 | 24.48 | 107245 | 25644 | 5.35% |
| 2025-07-03 | 23.72 | 24.17 | 0.42 | 1.77% | 23.72 | 24.65 | 134276 | 32524 | 6.70% |
| 2025-07-02 | 24.02 | 23.75 | -0.61 | -2.50% | 23.52 | 24.16 | 122962 | 29183 | 6.14% |
| 2025-07-01 | 24.76 | 24.36 | -0.38 | -1.54% | 24.30 | 25.10 | 170186 | 41862 | 8.49% |
| 2025-06-30 | 25.77 | 24.74 | -0.11 | -0.44% | 24.46 | 25.98 | 238511 | 59719 | 11.90% |
| 2025-06-27 | 24.59 | 24.85 | 0.41 | 1.68% | 24.20 | 25.20 | 190158 | 47053 | 9.49% |
| 2025-06-26 | 24.80 | 24.44 | -0.55 | -2.20% | 24.39 | 25.01 | 164294 | 40523 | 8.20% |
| 2025-06-25 | 24.67 | 24.99 | 0.40 | 1.63% | 24.44 | 25.20 | 233664 | 58056 | 11.66% |
| 2025-06-24 | 24.48 | 24.59 | 0.33 | 1.36% | 23.99 | 24.95 | 229038 | 55794 | 11.43% |
| 2025-06-23 | 22.75 | 24.26 | 1.26 | 5.48% | 22.68 | 25.00 | 214904 | 51891 | 10.72% |
| 2025-06-20 | 23.22 | 23.00 | -0.11 | -0.48% | 22.68 | 23.65 | 125026 | 28906 | 6.24% |
| 2025-06-19 | 23.51 | 23.11 | -0.58 | -2.45% | 22.92 | 23.75 | 154391 | 36051 | 7.70% |
| 2025-06-18 | 22.43 | 23.69 | 1.09 | 4.82% | 22.43 | 24.10 | 262099 | 61706 | 13.08% |
| 2025-06-17 | 21.80 | 22.60 | 0.67 | 3.06% | 21.80 | 23.03 | 137341 | 30793 | 6.85% |
| 2025-06-16 | 21.37 | 21.93 | 0.38 | 1.76% | 21.37 | 22.07 | 63250 | 13851 | 3.16% |
| 2025-06-13 | 22.41 | 21.55 | -0.92 | -4.09% | 21.50 | 22.44 | 87658 | 19161 | 4.37% |
| 2025-06-12 | 22.31 | 22.47 | 0.03 | 0.13% | 22.25 | 23.07 | 81918 | 18581 | 4.09% |
| 2025-06-11 | 22.33 | 22.44 | 0.12 | 0.54% | 22.30 | 22.79 | 54940 | 12374 | 2.74% |
| 2025-06-10 | 22.72 | 22.32 | -0.40 | -1.76% | 21.88 | 22.87 | 76863 | 17118 | 3.84% |
| 2025-06-09 | 22.58 | 22.72 | 0.21 | 0.93% | 22.58 | 22.88 | 65614 | 14899 | 3.27% |