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 | 23.93 | 24.20 | 0.49 | 2.07% | 23.53 | 24.35 | 41591 | 9947 | 3.34% |
| 2025-09-15 | 24.28 | 23.71 | -0.68 | -2.79% | 23.65 | 24.35 | 44512 | 10649 | 3.57% |
| 2025-09-12 | 24.25 | 24.39 | 0.04 | 0.16% | 24.15 | 24.57 | 51443 | 12549 | 4.13% |
| 2025-09-11 | 24.14 | 24.35 | 0.24 | 1.00% | 23.76 | 24.50 | 44839 | 10845 | 3.60% |
| 2025-09-10 | 23.70 | 24.11 | 0.36 | 1.52% | 23.67 | 24.28 | 39489 | 9483 | 3.17% |
| 2025-09-09 | 24.25 | 23.75 | -0.42 | -1.74% | 23.50 | 24.25 | 35815 | 8532 | 2.87% |
| 2025-09-08 | 24.22 | 24.17 | -0.08 | -0.33% | 24.00 | 24.60 | 43568 | 10569 | 3.49% |
| 2025-09-05 | 23.80 | 24.25 | 0.51 | 2.15% | 23.48 | 24.75 | 53385 | 12936 | 4.28% |
| 2025-09-04 | 24.14 | 23.74 | -0.40 | -1.66% | 23.16 | 24.38 | 74713 | 17709 | 5.99% |
| 2025-09-03 | 26.62 | 24.14 | -2.48 | -9.32% | 23.77 | 26.94 | 111323 | 27825 | 8.93% |
| 2025-09-02 | 27.00 | 26.62 | -0.26 | -0.97% | 25.65 | 27.06 | 79416 | 20869 | 6.37% |
| 2025-09-01 | 27.30 | 26.88 | -0.35 | -1.29% | 26.35 | 27.32 | 86507 | 23196 | 6.94% |
| 2025-08-29 | 25.64 | 27.23 | 1.63 | 6.37% | 25.45 | 27.24 | 134118 | 35372 | 10.76% |
| 2025-08-28 | 25.53 | 25.60 | 0.07 | 0.27% | 24.30 | 25.99 | 87776 | 22139 | 7.04% |
| 2025-08-27 | 26.40 | 25.53 | -1.03 | -3.88% | 25.51 | 26.49 | 100706 | 26280 | 8.08% |
| 2025-08-26 | 27.75 | 26.56 | -1.32 | -4.73% | 26.33 | 27.90 | 145022 | 38965 | 11.63% |
| 2025-08-25 | 28.28 | 27.88 | -0.39 | -1.38% | 27.70 | 28.46 | 117125 | 32707 | 9.39% |
| 2025-08-22 | 28.00 | 28.27 | 0.11 | 0.39% | 27.68 | 28.36 | 89445 | 25030 | 7.17% |
| 2025-08-21 | 27.71 | 28.16 | 0.49 | 1.77% | 27.50 | 28.19 | 71731 | 20026 | 5.75% |
| 2025-08-20 | 28.14 | 27.67 | -0.45 | -1.60% | 27.20 | 28.14 | 84993 | 23526 | 6.82% |
| 2025-08-19 | 28.54 | 28.12 | -0.70 | -2.43% | 27.97 | 28.67 | 83219 | 23426 | 6.68% |
| 2025-08-18 | 28.20 | 28.82 | 0.75 | 2.67% | 27.73 | 28.98 | 112919 | 32048 | 9.06% |
| 2025-08-15 | 28.01 | 28.07 | 0.08 | 0.29% | 27.53 | 28.86 | 119917 | 33629 | 9.62% |
| 2025-08-14 | 31.11 | 27.99 | -3.54 | -11.23% | 27.97 | 31.38 | 175749 | 51793 | 14.10% |
| 2025-08-13 | 31.05 | 31.53 | 0.25 | 0.80% | 30.80 | 32.30 | 107828 | 34094 | 8.65% |
| 2025-08-12 | 31.71 | 31.28 | -0.60 | -1.88% | 30.83 | 32.60 | 100711 | 31618 | 8.08% |
| 2025-08-11 | 30.50 | 31.88 | 1.21 | 3.95% | 30.38 | 32.52 | 127424 | 40253 | 10.22% |
| 2025-08-08 | 31.02 | 30.67 | -0.88 | -2.79% | 30.61 | 31.99 | 119438 | 37173 | 9.58% |
| 2025-08-07 | 32.06 | 31.55 | -0.49 | -1.53% | 30.76 | 32.60 | 161454 | 51018 | 12.95% |
| 2025-08-06 | 29.90 | 32.04 | 1.90 | 6.30% | 29.62 | 33.65 | 231517 | 73350 | 18.57% |
| 2025-08-05 | 30.68 | 30.14 | -0.54 | -1.76% | 29.85 | 31.18 | 115906 | 35225 | 9.30% |
| 2025-08-04 | 28.75 | 30.68 | 1.67 | 5.76% | 28.73 | 30.90 | 132459 | 40137 | 10.62% |
| 2025-08-01 | 29.80 | 29.01 | -1.20 | -3.97% | 28.62 | 30.13 | 85916 | 25120 | 6.89% |
| 2025-07-31 | 29.37 | 30.21 | 0.19 | 0.63% | 29.19 | 30.45 | 92683 | 27707 | 7.43% |
| 2025-07-30 | 30.98 | 30.02 | -0.84 | -2.72% | 29.47 | 31.55 | 112640 | 34191 | 9.04% |
| 2025-07-29 | 29.15 | 30.86 | 1.12 | 3.77% | 28.91 | 30.86 | 153791 | 46590 | 12.34% |
| 2025-07-28 | 29.30 | 29.74 | 0.23 | 0.78% | 29.22 | 30.84 | 126946 | 37937 | 10.18% |
| 2025-07-25 | 28.70 | 29.51 | 0.45 | 1.55% | 28.09 | 29.60 | 102924 | 29779 | 8.26% |
| 2025-07-24 | 28.88 | 29.06 | 0.23 | 0.80% | 28.61 | 29.60 | 118348 | 34363 | 9.49% |
| 2025-07-23 | 29.32 | 28.83 | -1.30 | -4.31% | 28.68 | 30.13 | 156293 | 45598 | 12.54% |
| 2025-07-22 | 30.00 | 30.13 | -0.21 | -0.69% | 29.83 | 32.22 | 204870 | 63520 | 16.43% |
| 2025-07-21 | 30.14 | 30.34 | -0.21 | -0.69% | 29.50 | 30.81 | 153835 | 46372 | 12.34% |
| 2025-07-18 | 27.35 | 30.55 | 3.02 | 10.97% | 27.19 | 31.60 | 251107 | 74326 | 20.14% |
| 2025-07-17 | 26.80 | 27.53 | 0.47 | 1.74% | 26.70 | 27.76 | 78013 | 21327 | 6.26% |
| 2025-07-16 | 27.80 | 27.06 | -0.55 | -1.99% | 27.05 | 27.80 | 65371 | 17842 | 5.24% |
| 2025-07-15 | 27.92 | 27.61 | -0.35 | -1.25% | 26.90 | 27.97 | 109095 | 29912 | 8.75% |
| 2025-07-14 | 25.81 | 27.96 | 1.99 | 7.66% | 25.76 | 29.50 | 179725 | 49689 | 14.42% |
| 2025-07-11 | 25.46 | 25.97 | 0.57 | 2.24% | 25.24 | 26.18 | 72769 | 18814 | 5.84% |
| 2025-07-10 | 26.30 | 25.40 | -1.24 | -4.65% | 24.80 | 26.31 | 101587 | 25827 | 8.15% |
| 2025-07-09 | 26.30 | 26.64 | 0.23 | 0.87% | 26.10 | 27.35 | 111282 | 29804 | 8.93% |
| 2025-07-08 | 25.80 | 26.41 | 0.53 | 2.05% | 25.45 | 27.00 | 82104 | 21461 | 6.59% |
| 2025-07-07 | 25.70 | 25.88 | 0.19 | 0.74% | 25.37 | 26.05 | 59207 | 15234 | 4.75% |
| 2025-07-04 | 26.11 | 25.69 | -0.58 | -2.21% | 25.50 | 26.26 | 71028 | 18310 | 5.70% |
| 2025-07-03 | 26.00 | 26.27 | 0.01 | 0.04% | 25.83 | 26.75 | 83540 | 21911 | 6.70% |
| 2025-07-02 | 26.91 | 26.26 | -0.94 | -3.46% | 26.06 | 27.43 | 114316 | 30243 | 9.17% |
| 2025-07-01 | 27.47 | 27.20 | -0.74 | -2.65% | 26.61 | 27.61 | 168886 | 45715 | 13.55% |
| 2025-06-30 | 25.31 | 27.94 | 2.30 | 8.97% | 25.31 | 28.40 | 223335 | 60797 | 17.91% |
| 2025-06-27 | 25.79 | 25.64 | -0.23 | -0.89% | 25.30 | 26.54 | 135149 | 34871 | 10.84% |
| 2025-06-26 | 25.21 | 25.87 | 0.12 | 0.47% | 25.02 | 27.77 | 193504 | 51065 | 15.52% |
| 2025-06-25 | 23.71 | 25.75 | 1.89 | 7.92% | 23.71 | 26.19 | 196149 | 49491 | 15.73% |
| 2025-06-24 | 23.01 | 23.86 | -0.89 | -3.60% | 22.93 | 24.26 | 152259 | 36049 | 12.21% |
| 2025-06-23 | 25.25 | 24.75 | -0.20 | -0.80% | 24.03 | 25.35 | 122990 | 30361 | 9.87% |
| 2025-06-20 | 25.51 | 24.95 | -1.90 | -7.08% | 24.64 | 26.30 | 157999 | 40016 | 12.67% |
| 2025-06-19 | 24.74 | 26.85 | 1.21 | 4.72% | 23.65 | 27.50 | 252144 | 64064 | 20.23% |
| 2025-06-18 | 25.22 | 25.64 | 0.38 | 1.50% | 24.91 | 28.88 | 279986 | 73945 | 22.46% |
| 2025-06-17 | 25.20 | 25.26 | 0.07 | 0.28% | 24.56 | 25.95 | 128133 | 32236 | 10.28% |
| 2025-06-16 | 25.11 | 25.19 | -0.81 | -3.12% | 24.39 | 26.08 | 174203 | 44076 | 13.97% |
| 2025-06-13 | 22.93 | 26.00 | 3.33 | 14.69% | 22.70 | 26.14 | 217378 | 52637 | 17.44% |
| 2025-06-12 | 22.77 | 22.67 | -0.43 | -1.86% | 22.24 | 23.06 | 64235 | 14587 | 5.58% |
| 2025-06-11 | 21.89 | 23.10 | 1.17 | 5.34% | 21.55 | 23.18 | 97247 | 21986 | 8.45% |
| 2025-06-10 | 21.78 | 21.93 | -0.03 | -0.14% | 21.36 | 22.43 | 69215 | 15154 | 6.01% |
| 2025-06-09 | 20.60 | 21.96 | 1.39 | 6.76% | 20.60 | 22.18 | 109292 | 23638 | 9.50% |