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 | 24.05 | 23.86 | -0.26 | -1.08% | 23.60 | 24.39 | 72098 | 17192 | 5.01% |
| 2025-09-12 | 24.40 | 24.12 | -0.28 | -1.15% | 23.91 | 24.50 | 78212 | 18931 | 5.43% |
| 2025-09-11 | 23.45 | 24.40 | 0.86 | 3.65% | 23.22 | 24.44 | 89189 | 21418 | 6.20% |
| 2025-09-10 | 23.59 | 23.54 | -0.05 | -0.21% | 23.26 | 23.89 | 56933 | 13427 | 3.96% |
| 2025-09-09 | 24.12 | 23.59 | -0.69 | -2.84% | 23.37 | 24.28 | 76237 | 18109 | 5.30% |
| 2025-09-08 | 24.16 | 24.28 | 0.08 | 0.33% | 23.84 | 24.50 | 72162 | 17473 | 5.01% |
| 2025-09-05 | 23.70 | 24.20 | 0.61 | 2.59% | 23.52 | 24.23 | 82050 | 19700 | 5.70% |
| 2025-09-04 | 24.83 | 23.59 | -0.84 | -3.44% | 23.05 | 24.88 | 114723 | 27641 | 7.97% |
| 2025-09-03 | 25.03 | 24.43 | -0.60 | -2.40% | 24.41 | 25.76 | 108525 | 27149 | 7.54% |
| 2025-09-02 | 26.50 | 25.03 | -1.61 | -6.04% | 24.70 | 26.50 | 176336 | 44741 | 12.25% |
| 2025-09-01 | 27.62 | 26.64 | -1.07 | -3.86% | 26.56 | 28.06 | 167996 | 45514 | 11.67% |
| 2025-08-29 | 26.95 | 27.71 | 0.65 | 2.40% | 25.68 | 28.23 | 220002 | 59239 | 15.29% |
| 2025-08-28 | 27.94 | 27.06 | -0.84 | -3.01% | 25.97 | 28.24 | 248845 | 67446 | 17.29% |
| 2025-08-27 | 29.24 | 27.90 | -1.47 | -5.01% | 27.80 | 29.35 | 193463 | 55488 | 13.44% |
| 2025-08-26 | 29.02 | 29.37 | 0.35 | 1.21% | 28.70 | 30.10 | 236409 | 69390 | 16.43% |
| 2025-08-25 | 28.69 | 29.02 | 0.32 | 1.11% | 28.27 | 29.82 | 347345 | 100617 | 24.13% |
| 2025-08-22 | 26.20 | 28.70 | 2.66 | 10.22% | 26.05 | 31.25 | 466247 | 136477 | 32.40% |
| 2025-08-21 | 27.46 | 26.04 | -1.46 | -5.31% | 25.81 | 27.55 | 164658 | 43489 | 11.44% |
| 2025-08-20 | 27.67 | 27.50 | -0.30 | -1.08% | 26.98 | 27.88 | 106661 | 29144 | 7.41% |
| 2025-08-19 | 28.26 | 27.80 | -0.49 | -1.73% | 27.50 | 28.37 | 120219 | 33479 | 8.35% |
| 2025-08-18 | 27.47 | 28.29 | 1.49 | 5.56% | 26.99 | 28.67 | 235547 | 65793 | 16.37% |
| 2025-08-15 | 25.81 | 26.80 | 0.99 | 3.84% | 25.81 | 26.93 | 140597 | 37270 | 9.77% |
| 2025-08-14 | 27.09 | 25.81 | -1.34 | -4.94% | 25.67 | 27.25 | 163543 | 43007 | 11.36% |
| 2025-08-13 | 27.25 | 27.15 | -0.50 | -1.81% | 27.03 | 27.90 | 187318 | 51246 | 13.01% |
| 2025-08-12 | 26.54 | 27.65 | 1.20 | 4.54% | 25.94 | 28.08 | 269364 | 72998 | 18.72% |
| 2025-08-11 | 26.39 | 26.45 | 0.07 | 0.27% | 26.20 | 27.33 | 140336 | 37322 | 9.75% |
| 2025-08-08 | 26.06 | 26.38 | 0.20 | 0.76% | 25.40 | 26.70 | 138064 | 35899 | 9.59% |
| 2025-08-07 | 26.18 | 26.18 | 0.00 | 0.00% | 25.75 | 26.58 | 123690 | 32372 | 8.59% |
| 2025-08-06 | 25.41 | 26.18 | 0.77 | 3.03% | 25.30 | 26.56 | 144382 | 37635 | 10.03% |
| 2025-08-05 | 25.21 | 25.41 | 0.30 | 1.19% | 24.92 | 25.76 | 94116 | 23840 | 6.54% |
| 2025-08-04 | 25.02 | 25.11 | -0.35 | -1.37% | 24.60 | 25.28 | 97101 | 24205 | 6.75% |
| 2025-08-01 | 25.63 | 25.46 | -0.31 | -1.20% | 25.35 | 25.94 | 88642 | 22694 | 6.16% |
| 2025-07-31 | 26.34 | 25.77 | -0.83 | -3.12% | 25.65 | 27.02 | 151402 | 39798 | 10.52% |
| 2025-07-30 | 26.26 | 26.60 | 0.16 | 0.61% | 26.10 | 27.53 | 186468 | 50029 | 12.96% |
| 2025-07-29 | 26.03 | 26.44 | 0.06 | 0.23% | 25.96 | 26.80 | 151715 | 39993 | 10.54% |
| 2025-07-28 | 25.00 | 26.38 | 1.24 | 4.93% | 24.87 | 27.00 | 258181 | 67792 | 17.94% |
| 2025-07-25 | 24.97 | 25.14 | 0.24 | 0.96% | 24.50 | 25.45 | 128050 | 31910 | 8.90% |
| 2025-07-24 | 24.42 | 24.90 | 0.44 | 1.80% | 24.36 | 25.26 | 120636 | 29964 | 8.38% |
| 2025-07-23 | 25.00 | 24.46 | -0.65 | -2.59% | 24.32 | 25.19 | 160337 | 39644 | 11.14% |
| 2025-07-22 | 25.33 | 25.11 | -0.34 | -1.34% | 24.88 | 25.74 | 142018 | 35792 | 9.87% |
| 2025-07-21 | 25.25 | 25.45 | 0.06 | 0.24% | 24.83 | 25.96 | 161031 | 40814 | 11.19% |
| 2025-07-18 | 25.74 | 25.39 | -0.30 | -1.17% | 24.90 | 25.89 | 159774 | 40417 | 11.10% |
| 2025-07-17 | 24.51 | 25.69 | 1.11 | 4.52% | 24.23 | 25.88 | 228714 | 58066 | 15.89% |
| 2025-07-16 | 25.60 | 24.58 | -1.17 | -4.54% | 24.50 | 25.61 | 207499 | 51452 | 14.42% |
| 2025-07-15 | 25.70 | 25.75 | -0.23 | -0.89% | 25.04 | 26.08 | 197924 | 50469 | 13.75% |
| 2025-07-14 | 27.33 | 25.98 | -2.00 | -7.15% | 25.30 | 27.33 | 279282 | 72671 | 19.40% |
| 2025-07-11 | 28.52 | 27.98 | -1.32 | -4.51% | 27.66 | 29.31 | 289429 | 81676 | 20.11% |
| 2025-07-10 | 28.00 | 29.30 | 0.30 | 1.03% | 26.88 | 29.81 | 447087 | 128075 | 31.06% |
| 2025-07-09 | 27.35 | 29.00 | 1.66 | 6.07% | 26.70 | 29.20 | 413943 | 116636 | 28.76% |
| 2025-07-08 | 27.66 | 27.34 | -0.67 | -2.39% | 26.62 | 28.00 | 337178 | 92455 | 23.43% |
| 2025-07-07 | 25.50 | 28.01 | 2.30 | 8.95% | 25.20 | 29.88 | 504424 | 138989 | 35.05% |
| 2025-07-04 | 25.32 | 25.71 | 0.33 | 1.30% | 24.57 | 26.11 | 352974 | 89088 | 24.52% |
| 2025-07-03 | 27.36 | 25.38 | -3.27 | -11.41% | 25.28 | 27.87 | 485149 | 126910 | 33.71% |
| 2025-07-02 | 27.62 | 28.65 | 1.04 | 3.77% | 26.48 | 29.58 | 565050 | 158792 | 39.26% |
| 2025-07-01 | 26.20 | 27.61 | 1.98 | 7.73% | 25.05 | 29.62 | 568537 | 155014 | 39.50% |
| 2025-06-30 | 22.54 | 25.63 | 3.41 | 15.35% | 22.53 | 26.66 | 448212 | 110307 | 31.14% |
| 2025-06-27 | 21.80 | 22.22 | -0.33 | -1.46% | 21.58 | 23.47 | 250424 | 55958 | 17.40% |
| 2025-06-26 | 21.53 | 22.55 | 1.10 | 5.13% | 21.45 | 23.79 | 309154 | 70269 | 21.48% |
| 2025-06-25 | 21.33 | 21.45 | -0.06 | -0.28% | 20.97 | 21.51 | 137443 | 29164 | 9.55% |
| 2025-06-24 | 21.60 | 21.51 | 0.05 | 0.23% | 21.30 | 22.17 | 178953 | 38684 | 12.43% |
| 2025-06-23 | 20.34 | 21.46 | 0.71 | 3.42% | 19.82 | 21.54 | 165925 | 34934 | 11.53% |
| 2025-06-20 | 21.41 | 20.75 | -1.10 | -5.03% | 20.75 | 22.83 | 213485 | 46453 | 14.83% |
| 2025-06-19 | 21.35 | 21.85 | 0.75 | 3.55% | 20.85 | 23.10 | 250866 | 54896 | 17.43% |
| 2025-06-18 | 20.31 | 21.10 | 0.80 | 3.94% | 20.04 | 21.10 | 153633 | 31809 | 10.67% |
| 2025-06-17 | 20.61 | 20.30 | 0.02 | 0.10% | 20.10 | 21.06 | 106058 | 21796 | 7.37% |
| 2025-06-16 | 20.16 | 20.28 | -0.31 | -1.51% | 20.10 | 20.65 | 91349 | 18583 | 6.35% |
| 2025-06-13 | 20.24 | 20.59 | 0.43 | 2.13% | 20.10 | 21.16 | 171188 | 35580 | 11.89% |
| 2025-06-12 | 20.16 | 20.16 | -0.43 | -2.09% | 20.00 | 20.54 | 113457 | 22913 | 7.88% |
| 2025-06-11 | 19.80 | 20.59 | 0.61 | 3.05% | 19.60 | 20.86 | 191018 | 39054 | 13.27% |
| 2025-06-10 | 19.81 | 19.98 | 0.49 | 2.51% | 19.70 | 20.77 | 206115 | 41552 | 14.32% |
| 2025-06-09 | 19.17 | 19.49 | 0.32 | 1.67% | 19.10 | 19.65 | 88412 | 17182 | 6.14% |