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 | 25.88 | 27.02 | 1.15 | 4.45% | 25.85 | 27.27 | 54075 | 14429 | 3.10% |
| 2025-09-15 | 26.70 | 25.87 | -0.83 | -3.11% | 25.84 | 26.71 | 31093 | 8153 | 1.78% |
| 2025-09-12 | 26.41 | 26.70 | 0.24 | 0.91% | 26.12 | 26.87 | 49182 | 13031 | 2.82% |
| 2025-09-11 | 25.73 | 26.46 | 0.73 | 2.84% | 25.30 | 26.69 | 49924 | 13015 | 2.86% |
| 2025-09-10 | 26.00 | 25.73 | -0.33 | -1.27% | 25.60 | 26.18 | 28809 | 7440 | 1.65% |
| 2025-09-09 | 26.89 | 26.06 | -1.01 | -3.73% | 25.80 | 27.08 | 47374 | 12470 | 2.71% |
| 2025-09-08 | 27.29 | 27.07 | 0.28 | 1.05% | 26.77 | 27.99 | 86982 | 23782 | 4.98% |
| 2025-09-05 | 24.85 | 26.79 | 1.96 | 7.89% | 24.50 | 26.98 | 101368 | 26384 | 5.80% |
| 2025-09-04 | 24.30 | 24.83 | 0.47 | 1.93% | 24.21 | 25.50 | 51760 | 12857 | 2.96% |
| 2025-09-03 | 25.16 | 24.36 | -0.80 | -3.18% | 24.08 | 26.00 | 51280 | 12809 | 2.94% |
| 2025-09-02 | 25.88 | 25.16 | -0.49 | -1.91% | 24.88 | 26.00 | 42076 | 10613 | 2.41% |
| 2025-09-01 | 25.48 | 25.65 | 0.97 | 3.93% | 24.86 | 25.75 | 54980 | 13930 | 3.15% |
| 2025-08-29 | 25.52 | 24.68 | -0.77 | -3.03% | 24.58 | 25.58 | 39119 | 9765 | 2.26% |
| 2025-08-28 | 24.97 | 25.45 | 0.44 | 1.76% | 24.50 | 25.45 | 46686 | 11672 | 2.69% |
| 2025-08-27 | 26.10 | 25.01 | -1.03 | -3.96% | 24.99 | 26.21 | 55462 | 14188 | 3.20% |
| 2025-08-26 | 25.00 | 26.04 | 1.14 | 4.58% | 24.70 | 26.39 | 76127 | 19560 | 4.39% |
| 2025-08-25 | 25.14 | 24.90 | -0.22 | -0.88% | 24.60 | 25.31 | 41983 | 10439 | 2.42% |
| 2025-08-22 | 25.00 | 25.12 | 0.43 | 1.74% | 24.60 | 25.39 | 38812 | 9714 | 2.24% |
| 2025-08-21 | 25.17 | 24.69 | -0.25 | -1.00% | 24.62 | 25.90 | 55115 | 13899 | 3.18% |
| 2025-08-20 | 24.85 | 24.94 | -0.03 | -0.12% | 24.60 | 24.99 | 30339 | 7520 | 1.75% |
| 2025-08-19 | 24.79 | 24.97 | -0.55 | -2.16% | 24.51 | 25.34 | 66152 | 16494 | 3.82% |
| 2025-08-18 | 25.65 | 25.52 | -0.03 | -0.12% | 25.36 | 26.29 | 55736 | 14271 | 3.22% |
| 2025-08-15 | 24.72 | 25.55 | 0.84 | 3.40% | 24.72 | 25.85 | 61147 | 15561 | 3.53% |
| 2025-08-14 | 25.95 | 24.71 | -1.30 | -5.00% | 24.69 | 26.00 | 73356 | 18415 | 4.23% |
| 2025-08-13 | 26.39 | 26.01 | -0.65 | -2.44% | 25.50 | 26.66 | 83075 | 21483 | 4.79% |
| 2025-08-12 | 25.78 | 26.66 | 0.73 | 2.82% | 25.50 | 27.34 | 107242 | 28389 | 6.19% |
| 2025-08-11 | 25.34 | 25.93 | 0.03 | 0.12% | 25.15 | 26.21 | 98998 | 25611 | 5.71% |
| 2025-08-08 | 25.32 | 25.90 | 0.38 | 1.49% | 24.70 | 26.11 | 119817 | 30649 | 6.91% |
| 2025-08-07 | 23.55 | 25.52 | 2.00 | 8.50% | 23.38 | 28.22 | 178876 | 46200 | 10.32% |
| 2025-08-06 | 22.63 | 23.52 | 0.89 | 3.93% | 22.63 | 23.95 | 66812 | 15636 | 3.86% |
| 2025-08-05 | 22.55 | 22.63 | 0.08 | 0.35% | 22.27 | 22.75 | 38500 | 8708 | 2.22% |
| 2025-08-04 | 21.90 | 22.55 | 0.59 | 2.69% | 21.80 | 22.58 | 31289 | 6983 | 1.81% |
| 2025-08-01 | 21.92 | 21.96 | 0.14 | 0.64% | 21.80 | 22.17 | 16688 | 3673 | 0.96% |
| 2025-07-31 | 22.09 | 21.82 | -0.39 | -1.76% | 21.70 | 22.28 | 22235 | 4896 | 1.28% |
| 2025-07-30 | 22.23 | 22.21 | -0.02 | -0.09% | 21.90 | 22.39 | 27557 | 6098 | 1.59% |
| 2025-07-29 | 22.27 | 22.23 | -0.04 | -0.18% | 22.03 | 22.35 | 20533 | 4546 | 1.18% |
| 2025-07-28 | 21.89 | 22.27 | 0.39 | 1.78% | 21.86 | 22.78 | 49464 | 11055 | 2.85% |
| 2025-07-25 | 21.80 | 21.88 | 0.13 | 0.60% | 21.72 | 22.00 | 28575 | 6248 | 1.65% |
| 2025-07-24 | 21.61 | 21.75 | 0.09 | 0.42% | 21.50 | 21.84 | 27479 | 5960 | 1.59% |
| 2025-07-23 | 21.82 | 21.66 | -0.17 | -0.78% | 21.35 | 21.82 | 23960 | 5158 | 1.38% |
| 2025-07-22 | 21.57 | 21.83 | 0.25 | 1.16% | 21.57 | 22.00 | 33469 | 7285 | 1.93% |
| 2025-07-21 | 21.19 | 21.58 | 0.40 | 1.89% | 21.05 | 21.64 | 26296 | 5637 | 1.52% |
| 2025-07-18 | 21.56 | 21.18 | -0.38 | -1.76% | 21.05 | 21.67 | 27909 | 5924 | 1.61% |
| 2025-07-17 | 21.03 | 21.56 | 0.50 | 2.37% | 21.00 | 21.80 | 32162 | 6933 | 1.86% |
| 2025-07-16 | 20.91 | 21.06 | 0.18 | 0.86% | 20.88 | 21.44 | 22370 | 4742 | 1.29% |
| 2025-07-15 | 21.23 | 20.88 | -0.35 | -1.65% | 20.80 | 21.23 | 23810 | 4990 | 1.37% |
| 2025-07-14 | 21.47 | 21.23 | -0.23 | -1.07% | 21.08 | 21.49 | 19619 | 4171 | 1.13% |
| 2025-07-11 | 21.23 | 21.46 | 0.35 | 1.66% | 20.93 | 21.65 | 31309 | 6688 | 1.81% |
| 2025-07-10 | 21.14 | 21.11 | 0.03 | 0.14% | 20.91 | 21.15 | 12450 | 2617 | 0.72% |
| 2025-07-09 | 21.24 | 21.08 | -0.12 | -0.57% | 20.98 | 21.58 | 21282 | 4517 | 1.23% |
| 2025-07-08 | 21.10 | 21.20 | 0.13 | 0.62% | 21.01 | 21.39 | 19587 | 4158 | 1.13% |
| 2025-07-07 | 20.96 | 21.07 | 0.01 | 0.05% | 20.80 | 21.20 | 20789 | 4364 | 1.20% |
| 2025-07-04 | 21.73 | 21.06 | -0.67 | -3.08% | 21.02 | 21.73 | 32019 | 6795 | 1.85% |
| 2025-07-03 | 21.97 | 21.73 | -0.09 | -0.41% | 21.68 | 22.20 | 24092 | 5269 | 1.39% |
| 2025-07-02 | 22.05 | 21.82 | -0.29 | -1.31% | 21.75 | 22.64 | 41743 | 9255 | 2.41% |
| 2025-07-01 | 21.86 | 22.11 | 0.21 | 0.96% | 21.25 | 22.16 | 56080 | 12165 | 3.24% |
| 2025-06-30 | 23.26 | 21.90 | -1.17 | -5.07% | 21.70 | 23.30 | 97310 | 21654 | 5.62% |
| 2025-06-27 | 22.04 | 23.07 | 1.03 | 4.67% | 22.04 | 23.43 | 73299 | 16735 | 4.23% |
| 2025-06-26 | 22.45 | 22.04 | -0.05 | -0.23% | 21.93 | 22.45 | 25966 | 5741 | 1.50% |
| 2025-06-25 | 21.83 | 22.09 | 0.26 | 1.19% | 21.70 | 22.19 | 35427 | 7798 | 2.04% |
| 2025-06-24 | 21.03 | 21.83 | 0.85 | 4.05% | 21.03 | 22.05 | 42911 | 9298 | 2.48% |
| 2025-06-23 | 21.00 | 20.98 | -0.46 | -2.15% | 20.82 | 21.39 | 35963 | 7572 | 2.08% |
| 2025-06-20 | 20.57 | 21.44 | 0.99 | 4.84% | 19.86 | 22.30 | 67180 | 14259 | 3.88% |
| 2025-06-19 | 20.81 | 20.45 | -0.50 | -2.39% | 20.32 | 21.04 | 22867 | 4724 | 1.32% |
| 2025-06-18 | 21.15 | 20.95 | -0.11 | -0.52% | 20.74 | 21.66 | 21344 | 4499 | 1.23% |
| 2025-06-17 | 21.29 | 21.06 | -0.21 | -0.99% | 20.88 | 21.44 | 20287 | 4284 | 1.17% |
| 2025-06-16 | 21.15 | 21.27 | -0.01 | -0.05% | 21.10 | 21.65 | 16728 | 3575 | 0.97% |
| 2025-06-13 | 22.35 | 21.28 | -1.05 | -4.70% | 21.28 | 22.38 | 32898 | 7118 | 1.90% |
| 2025-06-12 | 22.06 | 22.33 | 0.28 | 1.27% | 21.89 | 22.46 | 26722 | 5948 | 1.54% |
| 2025-06-11 | 21.86 | 22.05 | 0.19 | 0.87% | 21.77 | 22.20 | 24858 | 5453 | 1.43% |
| 2025-06-10 | 21.99 | 21.86 | -0.09 | -0.41% | 21.44 | 22.50 | 36996 | 8064 | 2.13% |
| 2025-06-09 | 22.05 | 21.95 | -0.06 | -0.27% | 21.91 | 22.23 | 26077 | 5744 | 1.50% |