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 | 24.50 | 25.05 | 0.45 | 1.83% | 24.38 | 25.45 | 227910 | 56594 | 3.63% |
| 2025-09-15 | 25.22 | 24.60 | -0.70 | -2.77% | 24.52 | 25.22 | 241116 | 59635 | 3.84% |
| 2025-09-12 | 25.50 | 25.30 | -0.37 | -1.44% | 25.28 | 26.00 | 291204 | 74613 | 4.64% |
| 2025-09-11 | 24.70 | 25.67 | 0.77 | 3.09% | 24.50 | 25.97 | 335751 | 85559 | 5.35% |
| 2025-09-10 | 24.29 | 24.90 | 0.49 | 2.01% | 24.29 | 25.45 | 269730 | 67528 | 4.30% |
| 2025-09-09 | 25.50 | 24.41 | -1.21 | -4.72% | 24.39 | 25.78 | 338217 | 84731 | 5.39% |
| 2025-09-08 | 25.10 | 25.62 | 1.10 | 4.49% | 24.60 | 25.86 | 437479 | 110414 | 6.97% |
| 2025-09-05 | 24.12 | 24.52 | 0.53 | 2.21% | 23.81 | 24.70 | 234981 | 57257 | 3.74% |
| 2025-09-04 | 24.50 | 23.99 | -0.61 | -2.48% | 23.74 | 24.96 | 288144 | 70353 | 4.59% |
| 2025-09-03 | 25.56 | 24.60 | -0.88 | -3.45% | 24.45 | 25.75 | 321437 | 80420 | 5.12% |
| 2025-09-02 | 26.95 | 25.48 | -1.64 | -6.05% | 25.29 | 26.97 | 485540 | 125477 | 7.73% |
| 2025-09-01 | 27.83 | 27.12 | -0.73 | -2.62% | 26.81 | 27.87 | 468534 | 127114 | 7.46% |
| 2025-08-29 | 27.73 | 27.85 | -0.25 | -0.89% | 27.68 | 29.18 | 558213 | 157207 | 8.89% |
| 2025-08-28 | 28.50 | 28.10 | 0.69 | 2.52% | 27.17 | 28.99 | 793647 | 222700 | 12.64% |
| 2025-08-27 | 28.21 | 27.41 | -1.29 | -4.49% | 27.41 | 28.99 | 714183 | 201099 | 11.37% |
| 2025-08-26 | 29.21 | 28.70 | -0.51 | -1.75% | 28.42 | 29.71 | 753685 | 218660 | 12.00% |
| 2025-08-25 | 26.55 | 29.21 | 2.66 | 10.02% | 26.38 | 30.17 | 1038108 | 289201 | 16.53% |
| 2025-08-22 | 26.05 | 26.55 | 0.52 | 2.00% | 25.95 | 26.66 | 394028 | 103604 | 6.27% |
| 2025-08-21 | 26.36 | 26.03 | -0.62 | -2.33% | 25.82 | 26.70 | 387995 | 101744 | 6.18% |
| 2025-08-20 | 26.43 | 26.65 | 0.35 | 1.33% | 26.02 | 27.04 | 479933 | 127607 | 7.64% |
| 2025-08-19 | 26.76 | 26.30 | -0.34 | -1.28% | 26.20 | 27.10 | 405826 | 107596 | 6.46% |
| 2025-08-18 | 26.22 | 26.64 | 0.28 | 1.06% | 25.91 | 26.88 | 489580 | 129502 | 7.80% |
| 2025-08-15 | 25.58 | 26.36 | 0.97 | 3.82% | 25.58 | 26.85 | 579184 | 152720 | 9.22% |
| 2025-08-14 | 26.41 | 25.39 | -1.03 | -3.90% | 25.36 | 26.89 | 563759 | 146409 | 8.98% |
| 2025-08-13 | 26.31 | 26.42 | 0.11 | 0.42% | 26.10 | 27.07 | 534078 | 141626 | 8.50% |
| 2025-08-12 | 27.20 | 26.31 | -0.51 | -1.90% | 25.80 | 27.22 | 653908 | 172374 | 10.41% |
| 2025-08-11 | 27.85 | 26.82 | -0.57 | -2.08% | 26.57 | 28.19 | 877341 | 239031 | 13.97% |
| 2025-08-08 | 26.15 | 27.39 | 0.98 | 3.71% | 26.15 | 28.60 | 839510 | 230540 | 13.37% |
| 2025-08-07 | 25.24 | 26.41 | 1.17 | 4.64% | 24.91 | 27.17 | 679431 | 176952 | 10.82% |
| 2025-08-06 | 24.90 | 25.24 | 0.21 | 0.84% | 24.72 | 25.54 | 399458 | 100594 | 6.36% |
| 2025-08-05 | 24.98 | 25.03 | 0.14 | 0.56% | 24.52 | 25.56 | 553290 | 138507 | 8.81% |
| 2025-08-04 | 24.05 | 24.89 | 0.69 | 2.85% | 24.00 | 24.95 | 427054 | 105207 | 6.80% |
| 2025-08-01 | 23.83 | 24.20 | 0.52 | 2.20% | 23.23 | 24.44 | 425708 | 101863 | 6.78% |
| 2025-07-31 | 23.55 | 23.68 | 0.13 | 0.55% | 23.40 | 24.54 | 393104 | 94511 | 6.26% |
| 2025-07-30 | 24.00 | 23.55 | -0.33 | -1.38% | 23.28 | 24.30 | 342258 | 81351 | 5.45% |
| 2025-07-29 | 23.80 | 23.88 | -0.02 | -0.08% | 23.65 | 23.99 | 245305 | 58403 | 3.91% |
| 2025-07-28 | 23.41 | 23.90 | 0.46 | 1.96% | 23.26 | 23.96 | 355506 | 84519 | 5.66% |
| 2025-07-25 | 23.34 | 23.44 | 0.09 | 0.39% | 22.92 | 23.52 | 283208 | 65890 | 4.51% |
| 2025-07-24 | 22.60 | 23.35 | 0.60 | 2.64% | 22.41 | 23.75 | 461467 | 107319 | 7.35% |
| 2025-07-23 | 22.48 | 22.75 | 0.33 | 1.47% | 22.02 | 23.15 | 449596 | 102088 | 7.16% |
| 2025-07-22 | 22.57 | 22.42 | -0.15 | -0.66% | 22.23 | 22.79 | 199098 | 44794 | 3.17% |
| 2025-07-21 | 22.59 | 22.57 | -0.04 | -0.18% | 22.44 | 22.72 | 144748 | 32695 | 2.31% |
| 2025-07-18 | 22.49 | 22.61 | 0.03 | 0.13% | 22.33 | 22.75 | 149418 | 33628 | 2.38% |
| 2025-07-17 | 22.19 | 22.58 | 0.40 | 1.80% | 22.13 | 22.65 | 181879 | 40857 | 2.90% |
| 2025-07-16 | 22.20 | 22.18 | -0.11 | -0.49% | 22.07 | 22.45 | 114639 | 25485 | 1.83% |
| 2025-07-15 | 22.40 | 22.29 | -0.11 | -0.49% | 22.00 | 22.53 | 160690 | 35703 | 2.56% |
| 2025-07-14 | 22.53 | 22.40 | -0.13 | -0.58% | 22.26 | 22.75 | 141318 | 31714 | 2.25% |
| 2025-07-11 | 22.26 | 22.53 | 0.27 | 1.21% | 22.19 | 22.62 | 167196 | 37565 | 2.66% |
| 2025-07-10 | 22.44 | 22.26 | -0.16 | -0.71% | 22.07 | 22.48 | 133526 | 29667 | 2.13% |
| 2025-07-09 | 22.82 | 22.42 | -0.44 | -1.92% | 22.35 | 22.85 | 187978 | 42481 | 2.99% |
| 2025-07-08 | 22.04 | 22.86 | 0.70 | 3.16% | 21.91 | 23.07 | 365391 | 82890 | 5.82% |
| 2025-07-07 | 22.07 | 22.16 | 0.09 | 0.41% | 21.78 | 22.24 | 170244 | 37423 | 2.71% |
| 2025-07-04 | 22.62 | 22.07 | -0.65 | -2.86% | 22.01 | 22.72 | 277988 | 61958 | 4.43% |
| 2025-07-03 | 22.11 | 22.72 | 0.74 | 3.37% | 22.09 | 23.77 | 497050 | 114077 | 7.92% |
| 2025-07-02 | 22.46 | 21.98 | -0.48 | -2.14% | 21.84 | 22.50 | 190479 | 42095 | 3.03% |
| 2025-07-01 | 22.56 | 22.46 | -0.17 | -0.75% | 22.34 | 22.75 | 200240 | 45085 | 3.19% |
| 2025-06-30 | 22.29 | 22.63 | 0.45 | 2.03% | 22.19 | 22.82 | 243306 | 54933 | 3.87% |
| 2025-06-27 | 22.29 | 22.18 | -0.10 | -0.45% | 22.16 | 22.66 | 220859 | 49395 | 3.52% |
| 2025-06-26 | 22.18 | 22.28 | 0.10 | 0.45% | 22.08 | 22.73 | 298434 | 66949 | 4.75% |
| 2025-06-25 | 21.56 | 22.18 | 0.64 | 2.97% | 21.53 | 22.27 | 294970 | 65032 | 4.70% |
| 2025-06-24 | 21.18 | 21.54 | 0.24 | 1.13% | 21.05 | 21.67 | 146042 | 31386 | 2.33% |
| 2025-06-23 | 20.76 | 21.30 | 0.40 | 1.91% | 20.69 | 21.36 | 126761 | 26668 | 2.02% |
| 2025-06-20 | 21.17 | 20.90 | -0.34 | -1.60% | 20.87 | 21.24 | 128683 | 27060 | 2.05% |
| 2025-06-19 | 21.70 | 21.24 | -0.63 | -2.88% | 21.09 | 21.80 | 181264 | 38672 | 2.89% |
| 2025-06-18 | 21.63 | 21.87 | 0.05 | 0.23% | 21.60 | 21.95 | 136325 | 29675 | 2.17% |
| 2025-06-17 | 21.66 | 21.82 | 0.22 | 1.02% | 21.31 | 21.94 | 177231 | 38304 | 2.82% |
| 2025-06-16 | 21.33 | 21.60 | 0.21 | 0.98% | 21.21 | 21.75 | 129323 | 27928 | 2.06% |
| 2025-06-13 | 21.76 | 21.39 | -0.42 | -1.93% | 21.33 | 21.96 | 205942 | 44430 | 3.28% |
| 2025-06-12 | 22.12 | 21.81 | -0.49 | -2.20% | 21.75 | 22.19 | 205197 | 45039 | 3.27% |
| 2025-06-11 | 22.25 | 22.30 | -0.22 | -0.98% | 21.98 | 22.35 | 244286 | 54109 | 3.89% |
| 2025-06-10 | 23.02 | 22.52 | 0.27 | 1.21% | 22.26 | 23.22 | 440273 | 99920 | 7.01% |
| 2025-06-09 | 22.55 | 22.25 | -0.14 | -0.63% | 22.10 | 22.65 | 240546 | 53674 | 3.83% |