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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-22 | 25.52 | 25.73 | 0.92 | 3.71% | 25.23 | 26.24 | 212735 | 54778 | 7.65% |
| 2025-09-19 | 25.54 | 24.81 | -0.61 | -2.40% | 24.76 | 25.95 | 180015 | 45534 | 6.48% |
| 2025-09-18 | 25.07 | 25.42 | 0.36 | 1.44% | 25.06 | 26.85 | 320689 | 83223 | 11.54% |
| 2025-09-17 | 25.13 | 25.06 | -0.10 | -0.40% | 24.82 | 25.33 | 105562 | 26497 | 3.80% |
| 2025-09-16 | 25.22 | 25.16 | -0.04 | -0.16% | 24.75 | 25.26 | 138038 | 34518 | 4.97% |
| 2025-09-15 | 24.28 | 25.20 | 0.92 | 3.79% | 24.21 | 26.18 | 254599 | 64665 | 9.16% |
| 2025-09-12 | 24.36 | 24.28 | -0.21 | -0.86% | 24.22 | 24.74 | 120444 | 29415 | 4.34% |
| 2025-09-11 | 23.90 | 24.49 | 0.77 | 3.25% | 23.88 | 25.25 | 182007 | 44836 | 6.55% |
| 2025-09-10 | 23.80 | 23.72 | 0.09 | 0.38% | 23.66 | 24.02 | 58943 | 14033 | 2.12% |
| 2025-09-09 | 24.38 | 23.63 | -0.96 | -3.90% | 23.60 | 24.45 | 99444 | 23815 | 3.58% |
| 2025-09-08 | 24.01 | 24.59 | 0.32 | 1.32% | 23.85 | 24.79 | 102686 | 25024 | 3.70% |
| 2025-09-05 | 23.68 | 24.27 | 0.74 | 3.14% | 23.36 | 24.39 | 102109 | 24348 | 3.68% |
| 2025-09-04 | 23.90 | 23.53 | -0.38 | -1.59% | 23.12 | 24.27 | 113132 | 26896 | 4.07% |
| 2025-09-03 | 24.91 | 23.91 | -0.91 | -3.67% | 23.88 | 25.04 | 109093 | 26694 | 3.93% |
| 2025-09-02 | 25.80 | 24.82 | -1.07 | -4.13% | 24.50 | 25.84 | 169419 | 42248 | 6.10% |
| 2025-09-01 | 26.38 | 25.89 | -0.32 | -1.22% | 25.80 | 26.58 | 144839 | 37778 | 5.21% |
| 2025-08-29 | 26.60 | 26.21 | -0.54 | -2.02% | 25.95 | 26.60 | 141719 | 37098 | 5.10% |
| 2025-08-28 | 26.20 | 26.75 | 0.37 | 1.40% | 25.62 | 26.82 | 219865 | 57769 | 7.91% |
| 2025-08-27 | 27.38 | 26.38 | -0.86 | -3.16% | 26.35 | 27.95 | 273066 | 74502 | 9.83% |
| 2025-08-26 | 27.51 | 27.24 | -0.54 | -1.94% | 27.12 | 27.61 | 209542 | 57256 | 7.54% |
| 2025-08-25 | 27.00 | 27.78 | 0.86 | 3.19% | 26.70 | 27.87 | 332796 | 90766 | 11.98% |
| 2025-08-22 | 26.31 | 26.92 | 0.61 | 2.32% | 26.16 | 27.00 | 265021 | 70989 | 9.54% |
| 2025-08-21 | 26.05 | 26.31 | 0.26 | 1.00% | 26.00 | 26.64 | 195846 | 51541 | 7.05% |
| 2025-08-20 | 25.87 | 26.05 | 0.02 | 0.08% | 25.28 | 26.50 | 225462 | 57863 | 8.12% |
| 2025-08-19 | 26.00 | 26.03 | -0.74 | -2.76% | 25.68 | 26.38 | 217146 | 56585 | 7.82% |
| 2025-08-18 | 25.99 | 26.77 | 0.99 | 3.84% | 25.97 | 26.95 | 212164 | 56456 | 7.64% |
| 2025-08-15 | 25.32 | 25.78 | 0.28 | 1.10% | 25.32 | 25.91 | 129326 | 33295 | 4.66% |
| 2025-08-14 | 26.17 | 25.50 | -0.65 | -2.49% | 25.50 | 26.30 | 182820 | 47412 | 6.58% |
| 2025-08-13 | 25.60 | 26.15 | 0.68 | 2.67% | 25.51 | 27.17 | 285888 | 75178 | 10.29% |
| 2025-08-12 | 25.65 | 25.47 | -0.18 | -0.70% | 25.10 | 25.73 | 84796 | 21544 | 3.05% |
| 2025-08-11 | 24.89 | 25.65 | 0.70 | 2.81% | 24.82 | 26.06 | 147083 | 37633 | 5.29% |
| 2025-08-08 | 25.66 | 24.95 | -0.78 | -3.03% | 24.85 | 25.66 | 135038 | 33795 | 4.86% |
| 2025-08-07 | 25.40 | 25.73 | 0.24 | 0.94% | 25.34 | 25.97 | 147513 | 37826 | 5.31% |
| 2025-08-06 | 25.40 | 25.49 | -0.03 | -0.12% | 25.34 | 25.71 | 132146 | 33763 | 4.76% |
| 2025-08-05 | 25.80 | 25.52 | -0.36 | -1.39% | 25.28 | 25.84 | 147333 | 37502 | 5.30% |
| 2025-08-04 | 25.50 | 25.88 | 0.32 | 1.25% | 25.25 | 26.13 | 183272 | 46940 | 6.60% |
| 2025-08-01 | 25.04 | 25.56 | 0.62 | 2.49% | 24.80 | 25.69 | 209542 | 53110 | 7.54% |
| 2025-07-31 | 24.54 | 24.94 | 0.40 | 1.63% | 24.42 | 25.40 | 201009 | 50308 | 7.24% |
| 2025-07-30 | 24.90 | 24.54 | -0.51 | -2.04% | 24.23 | 24.96 | 116789 | 28746 | 4.20% |
| 2025-07-29 | 24.59 | 25.05 | 0.35 | 1.42% | 24.40 | 25.13 | 155954 | 38782 | 5.61% |
| 2025-07-28 | 24.85 | 24.70 | 0.07 | 0.28% | 24.51 | 24.87 | 93559 | 23082 | 3.37% |
| 2025-07-25 | 24.28 | 24.63 | 0.50 | 2.07% | 24.17 | 24.95 | 147936 | 36346 | 5.33% |
| 2025-07-24 | 23.90 | 24.13 | 0.17 | 0.71% | 23.80 | 24.15 | 61332 | 14746 | 2.21% |
| 2025-07-23 | 24.00 | 23.96 | -0.04 | -0.17% | 23.76 | 24.28 | 74067 | 17786 | 2.67% |
| 2025-07-22 | 24.39 | 24.00 | -0.48 | -1.96% | 23.88 | 24.40 | 105229 | 25366 | 3.79% |
| 2025-07-21 | 24.65 | 24.48 | -0.13 | -0.53% | 24.34 | 24.71 | 92507 | 22669 | 3.33% |
| 2025-07-18 | 24.60 | 24.61 | -0.21 | -0.85% | 24.50 | 24.91 | 103541 | 25540 | 3.73% |
| 2025-07-17 | 24.32 | 24.82 | 0.52 | 2.14% | 24.32 | 25.09 | 146423 | 36232 | 5.27% |
| 2025-07-16 | 24.27 | 24.30 | 0.02 | 0.08% | 24.14 | 24.60 | 82759 | 20167 | 2.98% |
| 2025-07-15 | 24.24 | 24.28 | 0.04 | 0.17% | 23.80 | 24.37 | 81912 | 19743 | 2.95% |
| 2025-07-14 | 24.45 | 24.24 | -0.04 | -0.16% | 24.06 | 24.50 | 74267 | 18001 | 2.67% |
| 2025-07-11 | 24.13 | 24.28 | 0.19 | 0.79% | 23.81 | 24.41 | 98789 | 23886 | 3.56% |
| 2025-07-10 | 23.75 | 24.09 | 0.30 | 1.26% | 23.48 | 24.20 | 90627 | 21626 | 3.26% |
| 2025-07-09 | 24.06 | 23.79 | -0.39 | -1.61% | 23.76 | 24.20 | 71458 | 17117 | 2.57% |
| 2025-07-08 | 23.64 | 24.18 | 0.58 | 2.46% | 23.50 | 24.21 | 89194 | 21384 | 3.21% |
| 2025-07-07 | 23.59 | 23.60 | -0.02 | -0.08% | 23.49 | 23.74 | 49771 | 11748 | 1.79% |
| 2025-07-04 | 23.99 | 23.62 | -0.37 | -1.54% | 23.55 | 24.18 | 68951 | 16390 | 2.48% |
| 2025-07-03 | 24.00 | 23.99 | 0.09 | 0.38% | 23.88 | 24.25 | 60782 | 14605 | 2.19% |
| 2025-07-02 | 24.50 | 23.90 | -0.64 | -2.61% | 23.70 | 24.50 | 93230 | 22384 | 3.36% |
| 2025-07-01 | 24.70 | 24.54 | -0.26 | -1.05% | 24.12 | 24.80 | 97504 | 23856 | 3.51% |
| 2025-06-30 | 24.50 | 24.80 | 0.33 | 1.35% | 24.45 | 24.86 | 97124 | 24008 | 3.50% |
| 2025-06-27 | 24.68 | 24.47 | -0.06 | -0.24% | 24.43 | 25.13 | 117758 | 29125 | 4.24% |
| 2025-06-26 | 24.51 | 24.53 | 0.03 | 0.12% | 24.37 | 24.97 | 149660 | 36894 | 5.39% |
| 2025-06-25 | 24.12 | 24.50 | 0.32 | 1.32% | 24.00 | 24.56 | 126606 | 30773 | 4.56% |
| 2025-06-24 | 23.41 | 24.18 | 0.86 | 3.69% | 23.34 | 24.28 | 136611 | 32778 | 4.92% |
| 2025-06-23 | 22.45 | 23.32 | 0.62 | 2.73% | 22.34 | 23.33 | 86862 | 19984 | 3.13% |
| 2025-06-20 | 23.06 | 22.70 | -0.46 | -1.99% | 22.53 | 23.16 | 92867 | 21168 | 3.34% |
| 2025-06-19 | 24.23 | 23.16 | -1.19 | -4.89% | 23.14 | 24.30 | 163181 | 38478 | 5.87% |
| 2025-06-18 | 24.21 | 24.35 | -0.15 | -0.61% | 24.10 | 24.80 | 128517 | 31314 | 4.63% |
| 2025-06-17 | 24.58 | 24.50 | 0.25 | 1.03% | 24.41 | 24.98 | 154972 | 38262 | 5.58% |
| 2025-06-16 | 23.86 | 24.25 | 0.15 | 0.62% | 23.85 | 24.73 | 132654 | 32224 | 4.77% |