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 | 25.50 | 25.73 | 0.09 | 0.35% | 25.30 | 25.89 | 237729 | 60940 | 4.20% |
| 2025-09-15 | 26.59 | 25.64 | -0.17 | -0.66% | 25.62 | 26.81 | 353116 | 92339 | 6.24% |
| 2025-09-12 | 25.38 | 25.81 | 0.36 | 1.41% | 25.26 | 26.48 | 469988 | 121600 | 8.30% |
| 2025-09-11 | 24.59 | 25.45 | 0.73 | 2.95% | 24.44 | 25.48 | 327121 | 82315 | 5.78% |
| 2025-09-10 | 24.66 | 24.72 | 0.16 | 0.65% | 24.64 | 25.05 | 180580 | 44807 | 3.19% |
| 2025-09-09 | 25.33 | 24.56 | -0.76 | -3.00% | 24.55 | 25.33 | 250437 | 62231 | 4.42% |
| 2025-09-08 | 25.28 | 25.32 | -0.07 | -0.28% | 25.03 | 25.47 | 246272 | 62203 | 4.35% |
| 2025-09-05 | 24.88 | 25.39 | 0.64 | 2.59% | 24.59 | 25.42 | 270330 | 67895 | 4.77% |
| 2025-09-04 | 25.60 | 24.75 | -0.81 | -3.17% | 24.24 | 25.85 | 374569 | 94147 | 6.61% |
| 2025-09-03 | 26.20 | 25.56 | -0.50 | -1.92% | 25.50 | 26.56 | 348787 | 90828 | 6.16% |
| 2025-09-02 | 27.30 | 26.06 | -1.41 | -5.13% | 26.01 | 27.42 | 504830 | 133497 | 8.91% |
| 2025-09-01 | 27.88 | 27.47 | 0.09 | 0.33% | 27.26 | 28.32 | 439424 | 121870 | 7.76% |
| 2025-08-29 | 28.35 | 27.38 | -0.97 | -3.42% | 27.27 | 28.50 | 519462 | 143711 | 9.17% |
| 2025-08-28 | 27.30 | 28.35 | 0.96 | 3.50% | 26.75 | 28.49 | 751907 | 207755 | 13.28% |
| 2025-08-27 | 28.56 | 27.39 | -1.18 | -4.13% | 27.39 | 29.35 | 904056 | 258568 | 15.96% |
| 2025-08-26 | 28.08 | 28.57 | -0.57 | -1.96% | 28.01 | 28.99 | 881191 | 251230 | 15.56% |
| 2025-08-25 | 27.95 | 29.14 | 1.82 | 6.66% | 27.84 | 31.39 | 1466572 | 431153 | 25.90% |
| 2025-08-22 | 26.58 | 27.32 | 0.58 | 2.17% | 26.56 | 27.77 | 714162 | 194695 | 12.61% |
| 2025-08-21 | 27.38 | 26.74 | -0.62 | -2.27% | 26.56 | 27.90 | 596096 | 161652 | 10.53% |
| 2025-08-20 | 26.58 | 27.36 | 0.85 | 3.21% | 26.20 | 27.58 | 776463 | 209477 | 13.69% |
| 2025-08-19 | 26.65 | 26.51 | -0.20 | -0.75% | 26.32 | 27.10 | 594113 | 158707 | 10.48% |
| 2025-08-18 | 26.30 | 26.71 | 0.59 | 2.26% | 25.97 | 26.96 | 669469 | 177886 | 11.81% |
| 2025-08-15 | 25.31 | 26.12 | 0.74 | 2.92% | 25.31 | 26.36 | 529406 | 137252 | 9.34% |
| 2025-08-14 | 26.00 | 25.38 | -0.53 | -2.05% | 25.36 | 26.48 | 545875 | 141701 | 9.63% |
| 2025-08-13 | 25.91 | 25.91 | 0.01 | 0.04% | 25.62 | 26.15 | 467285 | 120795 | 8.24% |
| 2025-08-12 | 24.98 | 25.90 | 0.87 | 3.48% | 24.79 | 26.07 | 650212 | 166306 | 11.47% |
| 2025-08-11 | 24.81 | 25.03 | 0.15 | 0.60% | 24.81 | 25.29 | 228692 | 57395 | 4.03% |
| 2025-08-08 | 25.46 | 24.88 | -0.81 | -3.15% | 24.86 | 25.59 | 380134 | 95426 | 6.70% |
| 2025-08-07 | 25.58 | 25.69 | 0.10 | 0.39% | 25.48 | 26.32 | 635259 | 164277 | 11.20% |
| 2025-08-06 | 24.70 | 25.59 | 0.84 | 3.39% | 24.60 | 25.76 | 445993 | 112957 | 7.87% |
| 2025-08-05 | 24.79 | 24.75 | 0.01 | 0.04% | 24.59 | 24.85 | 158950 | 39256 | 2.80% |
| 2025-08-04 | 24.24 | 24.74 | 0.21 | 0.86% | 24.19 | 24.76 | 159372 | 39038 | 2.81% |
| 2025-08-01 | 25.07 | 24.53 | -0.62 | -2.47% | 24.33 | 25.28 | 287843 | 71169 | 5.08% |
| 2025-07-31 | 25.00 | 25.15 | 0.11 | 0.44% | 24.90 | 25.87 | 373522 | 94897 | 6.59% |
| 2025-07-30 | 25.38 | 25.04 | -0.46 | -1.80% | 24.80 | 25.61 | 276216 | 69578 | 4.87% |
| 2025-07-29 | 25.59 | 25.50 | -0.14 | -0.55% | 25.43 | 26.10 | 366011 | 94048 | 6.45% |
| 2025-07-28 | 25.80 | 25.64 | -0.16 | -0.62% | 25.47 | 25.88 | 245429 | 62915 | 4.33% |
| 2025-07-25 | 25.54 | 25.80 | 0.26 | 1.02% | 25.30 | 25.90 | 388624 | 99542 | 6.85% |
| 2025-07-24 | 24.74 | 25.54 | 0.74 | 2.98% | 24.72 | 25.70 | 404464 | 102617 | 7.13% |
| 2025-07-23 | 24.77 | 24.80 | -0.10 | -0.40% | 24.71 | 25.15 | 202842 | 50531 | 3.58% |
| 2025-07-22 | 25.14 | 24.90 | -0.36 | -1.43% | 24.83 | 25.50 | 292155 | 73242 | 5.15% |
| 2025-07-21 | 25.31 | 25.26 | -0.17 | -0.67% | 25.20 | 25.58 | 218188 | 55271 | 3.85% |
| 2025-07-18 | 25.49 | 25.43 | -0.11 | -0.43% | 25.11 | 25.78 | 263226 | 66882 | 4.64% |
| 2025-07-17 | 25.11 | 25.54 | 0.41 | 1.63% | 24.87 | 25.65 | 318831 | 80695 | 5.62% |
| 2025-07-16 | 25.37 | 25.13 | -0.37 | -1.45% | 25.12 | 25.89 | 302483 | 77124 | 5.33% |
| 2025-07-15 | 25.42 | 25.50 | 0.11 | 0.43% | 25.28 | 25.86 | 360622 | 92050 | 6.36% |
| 2025-07-14 | 25.13 | 25.39 | 0.10 | 0.40% | 25.03 | 25.75 | 263610 | 66640 | 4.65% |
| 2025-07-11 | 24.71 | 25.29 | 0.49 | 1.98% | 24.42 | 25.63 | 413220 | 104068 | 7.29% |
| 2025-07-10 | 24.62 | 24.80 | 0.05 | 0.20% | 24.52 | 24.93 | 173665 | 42979 | 3.06% |
| 2025-07-09 | 25.00 | 24.75 | -0.25 | -1.00% | 24.62 | 25.38 | 264873 | 66164 | 4.67% |
| 2025-07-08 | 24.76 | 25.00 | 0.31 | 1.26% | 24.68 | 25.14 | 233312 | 58252 | 4.11% |
| 2025-07-07 | 24.88 | 24.69 | -0.02 | -0.08% | 24.57 | 24.89 | 175617 | 43393 | 3.10% |
| 2025-07-04 | 24.89 | 24.71 | -0.21 | -0.84% | 24.40 | 25.30 | 320454 | 79571 | 5.65% |
| 2025-07-03 | 24.70 | 24.92 | 0.09 | 0.36% | 24.67 | 25.13 | 251944 | 62678 | 4.44% |
| 2025-07-02 | 25.47 | 24.83 | -1.26 | -4.83% | 24.71 | 25.55 | 550918 | 137992 | 9.72% |
| 2025-07-01 | 25.50 | 26.09 | 0.49 | 1.91% | 25.32 | 27.69 | 941567 | 250259 | 16.61% |
| 2025-06-30 | 25.50 | 25.60 | 0.19 | 0.75% | 25.33 | 25.98 | 387361 | 99162 | 6.83% |
| 2025-06-27 | 25.85 | 25.41 | -0.05 | -0.20% | 25.38 | 26.10 | 526031 | 135120 | 9.28% |
| 2025-06-26 | 25.39 | 25.46 | -0.14 | -0.55% | 24.97 | 26.30 | 834539 | 214299 | 14.72% |
| 2025-06-25 | 24.22 | 25.60 | 1.52 | 6.31% | 24.00 | 26.56 | 932909 | 235098 | 16.45% |
| 2025-06-24 | 23.50 | 24.08 | 0.51 | 2.16% | 23.48 | 24.17 | 334567 | 80204 | 5.90% |
| 2025-06-23 | 22.59 | 23.57 | 0.38 | 1.64% | 22.53 | 23.67 | 258884 | 60140 | 4.57% |
| 2025-06-20 | 23.40 | 23.19 | 0.11 | 0.48% | 23.09 | 24.21 | 280336 | 66109 | 4.94% |
| 2025-06-19 | 23.66 | 23.08 | -0.69 | -2.90% | 22.98 | 24.09 | 282302 | 66579 | 4.98% |
| 2025-06-18 | 23.40 | 23.77 | 0.15 | 0.64% | 23.35 | 23.89 | 208522 | 49315 | 3.68% |
| 2025-06-17 | 23.38 | 23.62 | 0.30 | 1.29% | 23.15 | 24.00 | 249426 | 58718 | 4.40% |
| 2025-06-16 | 22.60 | 23.32 | 0.49 | 2.15% | 22.51 | 23.33 | 173951 | 40289 | 3.07% |
| 2025-06-13 | 23.16 | 22.83 | -0.49 | -2.10% | 22.78 | 23.38 | 214404 | 49327 | 3.78% |
| 2025-06-12 | 23.30 | 23.32 | -0.15 | -0.64% | 23.22 | 23.80 | 155336 | 36477 | 2.74% |
| 2025-06-11 | 23.42 | 23.47 | 0.05 | 0.21% | 23.38 | 23.83 | 162540 | 38360 | 2.87% |
| 2025-06-10 | 24.10 | 23.42 | -0.63 | -2.62% | 23.10 | 24.13 | 232848 | 54793 | 4.11% |
| 2025-06-09 | 23.81 | 24.05 | 0.26 | 1.09% | 23.71 | 24.09 | 203471 | 48739 | 3.59% |