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 | 25.13 | 24.86 | -0.02 | -0.08% | 24.58 | 25.19 | 18768 | 4660 | 1.71% |
| 2025-09-15 | 25.22 | 24.88 | -0.55 | -2.16% | 24.82 | 25.47 | 24661 | 6166 | 2.25% |
| 2025-09-12 | 25.29 | 25.43 | 0.24 | 0.95% | 24.83 | 26.00 | 30229 | 7641 | 2.76% |
| 2025-09-11 | 25.20 | 25.19 | -0.01 | -0.04% | 24.45 | 25.38 | 34512 | 8637 | 3.15% |
| 2025-09-10 | 26.39 | 25.20 | -1.30 | -4.91% | 25.00 | 26.57 | 35903 | 9172 | 3.28% |
| 2025-09-09 | 26.67 | 26.50 | -0.35 | -1.30% | 26.31 | 27.23 | 25956 | 6934 | 2.37% |
| 2025-09-08 | 27.05 | 26.85 | -0.30 | -1.10% | 26.44 | 27.22 | 30544 | 8173 | 2.79% |
| 2025-09-05 | 25.71 | 27.15 | 1.39 | 5.40% | 25.52 | 27.49 | 47908 | 12878 | 4.38% |
| 2025-09-04 | 25.89 | 25.76 | -0.14 | -0.54% | 25.48 | 26.43 | 29060 | 7548 | 2.65% |
| 2025-09-03 | 26.58 | 25.90 | -0.67 | -2.52% | 25.70 | 27.58 | 32831 | 8712 | 3.00% |
| 2025-09-02 | 26.83 | 26.57 | -0.34 | -1.26% | 25.91 | 27.11 | 37950 | 10072 | 3.47% |
| 2025-09-01 | 26.42 | 26.91 | 0.60 | 2.28% | 26.18 | 27.78 | 34978 | 9405 | 3.19% |
| 2025-08-29 | 26.20 | 26.31 | -0.01 | -0.04% | 25.73 | 26.68 | 24827 | 6504 | 2.27% |
| 2025-08-28 | 25.75 | 26.32 | 0.38 | 1.46% | 24.99 | 26.32 | 38865 | 9932 | 3.55% |
| 2025-08-27 | 26.80 | 25.94 | -1.09 | -4.03% | 25.76 | 26.88 | 62833 | 16567 | 5.74% |
| 2025-08-26 | 26.87 | 27.03 | 0.16 | 0.60% | 26.67 | 27.32 | 27994 | 7563 | 2.56% |
| 2025-08-25 | 26.67 | 26.87 | 0.22 | 0.83% | 26.40 | 27.74 | 42182 | 11478 | 3.85% |
| 2025-08-22 | 27.09 | 26.65 | -0.27 | -1.00% | 26.45 | 27.30 | 37540 | 10056 | 3.43% |
| 2025-08-21 | 26.11 | 26.92 | 0.80 | 3.06% | 26.00 | 27.33 | 63670 | 17156 | 5.82% |
| 2025-08-20 | 25.76 | 26.12 | 0.28 | 1.08% | 25.70 | 26.25 | 38431 | 9997 | 3.51% |
| 2025-08-19 | 25.93 | 25.84 | 0.06 | 0.23% | 25.71 | 26.26 | 42303 | 11003 | 3.86% |
| 2025-08-18 | 24.99 | 25.78 | 0.96 | 3.87% | 24.83 | 26.19 | 61673 | 15754 | 5.63% |
| 2025-08-15 | 24.11 | 24.82 | 0.61 | 2.52% | 24.11 | 24.99 | 32770 | 8077 | 2.99% |
| 2025-08-14 | 25.07 | 24.21 | -0.59 | -2.38% | 24.15 | 25.07 | 39951 | 9783 | 3.65% |
| 2025-08-13 | 25.06 | 24.80 | -0.25 | -1.00% | 24.71 | 25.87 | 58464 | 14716 | 5.34% |
| 2025-08-12 | 24.61 | 25.05 | 0.31 | 1.25% | 24.49 | 25.10 | 52013 | 12939 | 4.75% |
| 2025-08-11 | 24.10 | 24.74 | 0.98 | 4.12% | 24.10 | 24.79 | 57469 | 14071 | 5.25% |
| 2025-08-08 | 23.41 | 23.76 | 0.42 | 1.80% | 23.31 | 23.98 | 41777 | 9906 | 3.82% |
| 2025-08-07 | 23.34 | 23.34 | 0.06 | 0.26% | 23.16 | 23.46 | 25078 | 5855 | 2.29% |
| 2025-08-06 | 23.00 | 23.28 | 0.19 | 0.82% | 22.99 | 23.36 | 26951 | 6256 | 2.46% |
| 2025-08-05 | 23.25 | 23.09 | -0.02 | -0.09% | 22.92 | 23.43 | 22891 | 5293 | 2.09% |
| 2025-08-04 | 22.85 | 23.11 | 0.26 | 1.14% | 22.63 | 23.31 | 30970 | 7145 | 2.83% |
| 2025-08-01 | 22.59 | 22.85 | 0.27 | 1.20% | 22.58 | 22.97 | 22879 | 5223 | 2.09% |
| 2025-07-31 | 23.01 | 22.58 | -0.59 | -2.55% | 22.50 | 23.26 | 31410 | 7192 | 2.87% |
| 2025-07-30 | 23.31 | 23.17 | -0.29 | -1.24% | 22.93 | 23.70 | 32601 | 7586 | 2.98% |
| 2025-07-29 | 23.03 | 23.46 | 0.35 | 1.51% | 22.71 | 23.51 | 31312 | 7251 | 2.86% |
| 2025-07-28 | 22.93 | 23.11 | 0.26 | 1.14% | 22.75 | 23.46 | 36377 | 8401 | 3.32% |
| 2025-07-25 | 23.24 | 22.85 | -0.37 | -1.59% | 22.81 | 23.34 | 37567 | 8637 | 3.43% |
| 2025-07-24 | 22.82 | 23.22 | -0.23 | -0.98% | 22.75 | 23.65 | 51057 | 11843 | 4.66% |
| 2025-07-23 | 24.62 | 23.45 | -0.93 | -3.81% | 23.37 | 24.62 | 113402 | 26930 | 10.36% |
| 2025-07-22 | 23.13 | 24.38 | 1.14 | 4.91% | 22.82 | 24.58 | 137796 | 32950 | 12.59% |
| 2025-07-21 | 22.58 | 23.24 | 0.56 | 2.47% | 22.47 | 23.38 | 64955 | 14910 | 5.93% |
| 2025-07-18 | 21.60 | 22.68 | 1.09 | 5.05% | 21.48 | 23.18 | 93057 | 20931 | 8.50% |
| 2025-07-17 | 21.38 | 21.59 | 0.21 | 0.98% | 21.33 | 21.73 | 24004 | 5151 | 2.19% |
| 2025-07-16 | 21.71 | 21.38 | -0.57 | -2.60% | 21.33 | 21.99 | 44940 | 9699 | 4.10% |
| 2025-07-15 | 21.74 | 21.95 | 0.20 | 0.92% | 21.45 | 22.06 | 29752 | 6478 | 2.72% |
| 2025-07-14 | 21.51 | 21.75 | 0.29 | 1.35% | 21.51 | 22.10 | 29860 | 6525 | 2.73% |
| 2025-07-11 | 21.40 | 21.46 | -0.03 | -0.14% | 21.35 | 21.56 | 18776 | 4027 | 1.71% |
| 2025-07-10 | 21.55 | 21.49 | -0.05 | -0.23% | 21.40 | 21.79 | 13854 | 2981 | 1.27% |
| 2025-07-09 | 21.88 | 21.54 | -0.20 | -0.92% | 21.44 | 21.95 | 22638 | 4892 | 2.07% |
| 2025-07-08 | 21.48 | 21.74 | 0.24 | 1.12% | 21.34 | 21.88 | 23805 | 5161 | 2.17% |
| 2025-07-07 | 21.90 | 21.50 | -0.06 | -0.28% | 21.42 | 21.90 | 17031 | 3670 | 1.56% |
| 2025-07-04 | 21.95 | 21.56 | -0.56 | -2.53% | 21.42 | 22.12 | 37556 | 8126 | 3.43% |
| 2025-07-03 | 22.50 | 22.12 | -0.38 | -1.69% | 21.94 | 22.52 | 39216 | 8674 | 3.58% |
| 2025-07-02 | 21.58 | 22.50 | 0.90 | 4.17% | 21.36 | 22.99 | 81459 | 18181 | 7.44% |
| 2025-07-01 | 22.19 | 21.60 | -0.45 | -2.04% | 21.42 | 22.25 | 37454 | 8090 | 3.42% |
| 2025-06-30 | 22.26 | 22.05 | 0.19 | 0.87% | 21.58 | 22.39 | 52059 | 11390 | 4.76% |
| 2025-06-27 | 20.81 | 21.86 | 1.14 | 5.50% | 20.68 | 22.30 | 105515 | 22960 | 9.64% |
| 2025-06-26 | 21.02 | 20.72 | -0.19 | -0.91% | 20.71 | 21.14 | 24516 | 5123 | 2.24% |
| 2025-06-25 | 20.64 | 20.91 | 0.28 | 1.36% | 20.55 | 21.30 | 40038 | 8346 | 3.66% |
| 2025-06-24 | 19.91 | 20.63 | 0.69 | 3.46% | 19.84 | 20.98 | 36488 | 7489 | 3.33% |
| 2025-06-23 | 19.50 | 19.94 | 0.37 | 1.89% | 19.42 | 20.01 | 12011 | 2370 | 1.10% |
| 2025-06-20 | 19.80 | 19.57 | -0.23 | -1.16% | 19.42 | 19.93 | 15144 | 2976 | 1.38% |
| 2025-06-19 | 20.17 | 19.80 | -0.37 | -1.83% | 19.79 | 20.23 | 14225 | 2835 | 1.30% |
| 2025-06-18 | 20.15 | 20.17 | 0.01 | 0.05% | 19.96 | 20.22 | 12055 | 2422 | 1.10% |
| 2025-06-17 | 20.29 | 20.16 | -0.13 | -0.64% | 20.03 | 20.35 | 15117 | 3043 | 1.38% |
| 2025-06-16 | 20.10 | 20.29 | 0.19 | 0.95% | 20.02 | 20.63 | 20132 | 4092 | 1.84% |
| 2025-06-13 | 20.43 | 20.10 | -0.33 | -1.62% | 20.06 | 20.63 | 22696 | 4594 | 2.07% |
| 2025-06-12 | 20.41 | 20.43 | 0.17 | 0.84% | 20.16 | 20.60 | 18944 | 3864 | 1.73% |
| 2025-06-11 | 20.22 | 20.26 | -0.03 | -0.15% | 20.22 | 20.49 | 18931 | 3850 | 1.73% |
| 2025-06-10 | 20.61 | 20.29 | -0.32 | -1.55% | 20.09 | 20.69 | 22722 | 4625 | 2.08% |
| 2025-06-09 | 20.43 | 20.61 | 0.17 | 0.83% | 20.43 | 20.67 | 15635 | 3215 | 1.43% |