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 | 25.86 | 25.83 | 0.33 | 1.29% | 25.45 | 26.50 | 855901 | 222443 | 6.31% |
| 2025-09-12 | 25.88 | 25.50 | -0.46 | -1.77% | 25.43 | 26.03 | 734767 | 188828 | 5.42% |
| 2025-09-11 | 24.40 | 25.96 | 1.47 | 6.00% | 24.30 | 25.98 | 1247633 | 318110 | 9.20% |
| 2025-09-10 | 24.90 | 24.49 | -0.41 | -1.65% | 24.34 | 25.10 | 480531 | 118669 | 3.54% |
| 2025-09-09 | 25.40 | 24.90 | -0.79 | -3.08% | 24.81 | 25.40 | 596106 | 149192 | 4.40% |
| 2025-09-08 | 24.85 | 25.69 | 0.83 | 3.34% | 24.75 | 25.88 | 896668 | 227926 | 6.61% |
| 2025-09-05 | 24.42 | 24.86 | 0.25 | 1.02% | 23.51 | 25.00 | 834187 | 202845 | 6.15% |
| 2025-09-04 | 24.88 | 24.61 | 0.18 | 0.74% | 23.76 | 25.90 | 1087392 | 271257 | 8.02% |
| 2025-09-03 | 25.18 | 24.43 | -0.55 | -2.20% | 24.30 | 26.29 | 734661 | 184997 | 5.42% |
| 2025-09-02 | 26.50 | 24.98 | -1.31 | -4.98% | 24.32 | 26.52 | 1060864 | 266317 | 7.83% |
| 2025-09-01 | 26.27 | 26.29 | 0.02 | 0.08% | 25.83 | 26.68 | 761901 | 199679 | 5.62% |
| 2025-08-29 | 25.40 | 26.27 | 0.83 | 3.26% | 25.06 | 27.17 | 1289387 | 337337 | 9.51% |
| 2025-08-28 | 25.00 | 25.44 | 0.63 | 2.54% | 24.29 | 25.45 | 925518 | 230766 | 6.83% |
| 2025-08-27 | 26.43 | 24.81 | -1.62 | -6.13% | 24.74 | 26.74 | 1249005 | 322699 | 9.21% |
| 2025-08-26 | 25.39 | 26.43 | 0.81 | 3.16% | 25.10 | 27.45 | 1340549 | 352239 | 9.90% |
| 2025-08-25 | 26.18 | 25.62 | -0.27 | -1.04% | 25.37 | 26.30 | 924998 | 238413 | 6.83% |
| 2025-08-22 | 25.65 | 25.89 | 0.13 | 0.50% | 25.44 | 26.05 | 751506 | 193423 | 5.55% |
| 2025-08-21 | 26.40 | 25.76 | -0.41 | -1.57% | 25.56 | 26.69 | 948331 | 246582 | 7.00% |
| 2025-08-20 | 25.15 | 26.17 | 0.76 | 2.99% | 24.98 | 26.27 | 1138938 | 294174 | 8.41% |
| 2025-08-19 | 25.45 | 25.41 | -0.06 | -0.24% | 24.81 | 25.98 | 998919 | 253213 | 7.38% |
| 2025-08-18 | 24.55 | 25.47 | 1.11 | 4.56% | 24.39 | 25.99 | 1243747 | 315017 | 9.18% |
| 2025-08-15 | 24.02 | 24.36 | 0.17 | 0.70% | 24.02 | 24.75 | 700006 | 170942 | 5.17% |
| 2025-08-14 | 25.16 | 24.19 | -0.96 | -3.82% | 23.89 | 25.17 | 1053811 | 257858 | 7.78% |
| 2025-08-13 | 25.00 | 25.15 | 0.00 | 0.00% | 24.72 | 25.41 | 889072 | 222396 | 6.56% |
| 2025-08-12 | 24.80 | 25.15 | 0.07 | 0.28% | 24.56 | 25.33 | 975832 | 244109 | 7.21% |
| 2025-08-11 | 25.15 | 25.08 | -0.05 | -0.20% | 24.88 | 25.93 | 1247854 | 315207 | 9.21% |
| 2025-08-08 | 23.77 | 25.13 | 1.40 | 5.90% | 23.29 | 25.65 | 1649038 | 402207 | 12.18% |
| 2025-08-07 | 24.15 | 23.73 | -0.41 | -1.70% | 23.55 | 24.30 | 969423 | 230562 | 7.16% |
| 2025-08-06 | 22.73 | 24.14 | 1.39 | 6.11% | 22.53 | 24.25 | 1487072 | 350491 | 10.98% |
| 2025-08-05 | 22.70 | 22.75 | 0.25 | 1.11% | 22.59 | 23.20 | 744593 | 169904 | 5.50% |
| 2025-08-04 | 22.22 | 22.50 | 0.17 | 0.76% | 22.15 | 22.55 | 580157 | 129633 | 4.28% |
| 2025-08-01 | 22.43 | 22.33 | -0.39 | -1.72% | 22.14 | 22.89 | 903626 | 203265 | 6.67% |
| 2025-07-31 | 21.13 | 22.72 | 1.85 | 8.86% | 21.13 | 23.98 | 2091959 | 478438 | 15.45% |
| 2025-07-30 | 21.20 | 20.87 | -0.43 | -2.02% | 20.70 | 21.21 | 392165 | 82241 | 2.90% |
| 2025-07-29 | 21.36 | 21.30 | -0.05 | -0.23% | 20.93 | 21.36 | 378002 | 79837 | 2.79% |
| 2025-07-28 | 21.45 | 21.35 | -0.09 | -0.42% | 21.30 | 21.59 | 345924 | 74019 | 2.55% |
| 2025-07-25 | 21.26 | 21.44 | 0.15 | 0.70% | 21.11 | 21.50 | 422435 | 89969 | 3.12% |
| 2025-07-24 | 21.10 | 21.29 | 0.18 | 0.85% | 21.10 | 21.32 | 323396 | 68640 | 2.39% |
| 2025-07-23 | 21.23 | 21.11 | -0.27 | -1.26% | 21.03 | 21.37 | 385281 | 81660 | 2.84% |
| 2025-07-22 | 21.68 | 21.38 | -0.41 | -1.88% | 21.22 | 21.73 | 517980 | 111145 | 3.82% |
| 2025-07-21 | 21.60 | 21.79 | 0.48 | 2.25% | 21.44 | 22.01 | 661212 | 143726 | 4.88% |
| 2025-07-18 | 21.75 | 21.31 | -0.37 | -1.71% | 21.18 | 21.88 | 578527 | 123823 | 4.27% |
| 2025-07-17 | 21.00 | 21.68 | 0.72 | 3.44% | 20.85 | 21.88 | 919405 | 198581 | 6.79% |
| 2025-07-16 | 21.05 | 20.96 | -0.09 | -0.43% | 20.78 | 21.34 | 440180 | 92823 | 3.25% |
| 2025-07-15 | 20.83 | 21.05 | 0.26 | 1.25% | 20.63 | 21.10 | 450604 | 94131 | 3.33% |
| 2025-07-14 | 20.65 | 20.79 | 0.15 | 0.73% | 20.50 | 20.93 | 298410 | 61986 | 2.20% |
| 2025-07-11 | 20.45 | 20.64 | 0.13 | 0.63% | 20.26 | 20.88 | 339910 | 69987 | 2.51% |
| 2025-07-10 | 20.60 | 20.51 | -0.14 | -0.68% | 20.35 | 20.77 | 328752 | 67439 | 2.43% |
| 2025-07-09 | 21.20 | 20.65 | -0.23 | -1.10% | 20.63 | 21.46 | 415359 | 87290 | 3.07% |
| 2025-07-08 | 20.45 | 20.88 | 0.41 | 2.00% | 20.45 | 21.08 | 425071 | 88657 | 3.14% |
| 2025-07-07 | 20.92 | 20.47 | -0.49 | -2.34% | 20.41 | 20.95 | 399590 | 82105 | 2.95% |
| 2025-07-04 | 21.43 | 20.96 | -0.51 | -2.38% | 20.91 | 21.47 | 490142 | 103355 | 3.62% |
| 2025-07-03 | 20.58 | 21.47 | 0.89 | 4.32% | 20.58 | 21.65 | 865451 | 184708 | 6.39% |
| 2025-07-02 | 21.07 | 20.58 | -0.62 | -2.92% | 20.45 | 21.17 | 371316 | 76928 | 2.74% |
| 2025-07-01 | 21.15 | 21.20 | -0.20 | -0.93% | 20.90 | 21.32 | 412028 | 87012 | 3.04% |
| 2025-06-30 | 21.29 | 21.40 | 0.34 | 1.61% | 21.02 | 21.69 | 621583 | 132449 | 4.59% |
| 2025-06-27 | 20.95 | 21.06 | 0.27 | 1.30% | 20.73 | 21.28 | 428624 | 90410 | 3.16% |
| 2025-06-26 | 21.15 | 20.79 | -0.39 | -1.84% | 20.76 | 21.27 | 383989 | 80677 | 2.84% |
| 2025-06-25 | 21.00 | 21.18 | 0.30 | 1.44% | 20.77 | 21.20 | 418836 | 87962 | 3.09% |
| 2025-06-24 | 20.17 | 20.88 | 0.74 | 3.67% | 20.17 | 20.97 | 440962 | 91639 | 3.26% |
| 2025-06-23 | 19.70 | 20.14 | 0.13 | 0.65% | 19.63 | 20.22 | 241999 | 48474 | 1.79% |
| 2025-06-20 | 20.30 | 20.01 | -0.35 | -1.72% | 20.00 | 20.47 | 295292 | 59470 | 2.18% |
| 2025-06-19 | 20.93 | 20.36 | -0.72 | -3.42% | 20.26 | 21.14 | 416984 | 86112 | 3.08% |
| 2025-06-18 | 21.02 | 21.08 | -0.14 | -0.66% | 20.76 | 21.16 | 349729 | 73284 | 2.59% |
| 2025-06-17 | 21.36 | 21.22 | -0.08 | -0.38% | 21.01 | 21.62 | 423554 | 90052 | 3.13% |
| 2025-06-16 | 21.00 | 21.30 | 0.12 | 0.57% | 20.75 | 21.56 | 538018 | 114363 | 3.98% |
| 2025-06-13 | 20.77 | 21.18 | 0.23 | 1.10% | 20.42 | 21.28 | 993492 | 207911 | 7.35% |
| 2025-06-12 | 20.76 | 20.95 | 0.13 | 0.62% | 20.70 | 21.13 | 386243 | 81033 | 2.86% |
| 2025-06-11 | 20.77 | 20.82 | 0.02 | 0.10% | 20.77 | 21.27 | 352663 | 74118 | 2.61% |
| 2025-06-10 | 20.98 | 20.80 | -0.17 | -0.81% | 20.51 | 21.15 | 387393 | 80788 | 2.87% |
| 2025-06-09 | 20.99 | 20.97 | 0.07 | 0.33% | 20.93 | 21.30 | 355394 | 74959 | 2.63% |