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 | 25.50 | 25.74 | 0.23 | 0.90% | 25.39 | 26.07 | 245360 | 63241 | 7.42% |
| 2025-09-12 | 25.28 | 25.51 | 0.45 | 1.80% | 24.88 | 25.96 | 383316 | 97933 | 11.60% |
| 2025-09-11 | 22.91 | 25.06 | 2.15 | 9.38% | 22.85 | 26.13 | 416529 | 102374 | 12.60% |
| 2025-09-10 | 22.75 | 22.91 | 0.17 | 0.75% | 22.74 | 23.15 | 78519 | 18022 | 2.38% |
| 2025-09-09 | 23.19 | 22.74 | -0.45 | -1.94% | 22.60 | 23.19 | 102983 | 23554 | 3.12% |
| 2025-09-08 | 23.39 | 23.19 | -0.13 | -0.56% | 23.07 | 23.48 | 119347 | 27719 | 3.61% |
| 2025-09-05 | 22.83 | 23.32 | 0.61 | 2.69% | 22.44 | 23.32 | 119950 | 27632 | 3.63% |
| 2025-09-04 | 23.02 | 22.71 | -0.31 | -1.35% | 22.22 | 23.35 | 141083 | 32302 | 4.27% |
| 2025-09-03 | 23.84 | 23.02 | -0.71 | -2.99% | 22.93 | 24.00 | 144790 | 33960 | 4.38% |
| 2025-09-02 | 25.19 | 23.73 | -1.39 | -5.53% | 23.43 | 25.20 | 237254 | 57077 | 7.18% |
| 2025-09-01 | 25.65 | 25.12 | -0.31 | -1.22% | 24.97 | 26.02 | 188839 | 47932 | 5.71% |
| 2025-08-29 | 25.80 | 25.43 | -0.28 | -1.09% | 25.14 | 25.88 | 205167 | 52100 | 6.21% |
| 2025-08-28 | 25.39 | 25.71 | 0.08 | 0.31% | 24.63 | 25.71 | 305208 | 77030 | 9.23% |
| 2025-08-27 | 25.73 | 25.63 | -0.10 | -0.39% | 25.55 | 26.66 | 397809 | 103975 | 12.03% |
| 2025-08-26 | 25.62 | 25.73 | 0.08 | 0.31% | 25.30 | 26.47 | 314572 | 81842 | 9.52% |
| 2025-08-25 | 25.42 | 25.65 | 0.24 | 0.94% | 25.28 | 25.79 | 297485 | 76104 | 9.00% |
| 2025-08-22 | 25.04 | 25.41 | 0.12 | 0.47% | 24.87 | 25.69 | 271033 | 68731 | 8.20% |
| 2025-08-21 | 25.10 | 25.29 | 0.41 | 1.65% | 25.05 | 25.83 | 362953 | 92564 | 10.98% |
| 2025-08-20 | 24.90 | 24.88 | -0.38 | -1.50% | 24.32 | 25.03 | 240133 | 59354 | 7.26% |
| 2025-08-19 | 25.00 | 25.26 | 0.17 | 0.68% | 24.73 | 25.84 | 372506 | 94231 | 11.27% |
| 2025-08-18 | 24.70 | 25.09 | 0.72 | 2.95% | 24.42 | 25.33 | 339771 | 84652 | 10.28% |
| 2025-08-15 | 24.00 | 24.37 | 0.31 | 1.29% | 23.80 | 24.49 | 195129 | 47329 | 5.90% |
| 2025-08-14 | 24.11 | 24.06 | -0.01 | -0.04% | 23.98 | 24.67 | 226359 | 55063 | 6.85% |
| 2025-08-13 | 23.96 | 24.07 | 0.17 | 0.71% | 23.71 | 24.17 | 144938 | 34797 | 4.38% |
| 2025-08-12 | 23.94 | 23.90 | 0.11 | 0.46% | 23.65 | 23.96 | 99204 | 23616 | 3.00% |
| 2025-08-11 | 23.15 | 23.79 | 0.62 | 2.68% | 23.11 | 23.97 | 128804 | 30548 | 3.90% |
| 2025-08-08 | 23.72 | 23.17 | -0.54 | -2.28% | 23.16 | 23.75 | 114502 | 26663 | 3.46% |
| 2025-08-07 | 23.85 | 23.71 | -0.13 | -0.55% | 23.60 | 23.95 | 98269 | 23356 | 2.97% |
| 2025-08-06 | 23.40 | 23.84 | 0.39 | 1.66% | 23.28 | 23.85 | 124023 | 29404 | 3.75% |
| 2025-08-05 | 23.58 | 23.45 | -0.09 | -0.38% | 23.21 | 23.62 | 96537 | 22579 | 2.92% |
| 2025-08-04 | 23.18 | 23.54 | 0.16 | 0.68% | 23.09 | 23.57 | 78621 | 18377 | 2.38% |
| 2025-08-01 | 23.73 | 23.38 | -0.31 | -1.31% | 23.01 | 23.84 | 119911 | 27999 | 3.63% |
| 2025-07-31 | 23.48 | 23.69 | 0.21 | 0.89% | 23.42 | 23.98 | 124819 | 29649 | 3.78% |
| 2025-07-30 | 24.24 | 23.48 | -0.78 | -3.22% | 23.25 | 24.24 | 172140 | 40753 | 5.21% |
| 2025-07-29 | 24.20 | 24.26 | 0.09 | 0.37% | 23.70 | 24.26 | 131815 | 31591 | 3.99% |
| 2025-07-28 | 23.90 | 24.17 | -0.14 | -0.58% | 23.46 | 24.28 | 151752 | 36375 | 4.59% |
| 2025-07-25 | 24.35 | 24.31 | -0.05 | -0.21% | 24.21 | 24.54 | 113087 | 27538 | 3.42% |
| 2025-07-24 | 24.10 | 24.36 | 0.26 | 1.08% | 24.01 | 24.38 | 108264 | 26299 | 3.27% |
| 2025-07-23 | 24.06 | 24.10 | -0.11 | -0.45% | 23.90 | 24.41 | 112870 | 27280 | 3.41% |
| 2025-07-22 | 24.65 | 24.21 | -0.55 | -2.22% | 24.10 | 24.75 | 180762 | 43920 | 5.47% |
| 2025-07-21 | 24.71 | 24.76 | -0.15 | -0.60% | 24.50 | 25.03 | 160243 | 39614 | 4.85% |
| 2025-07-18 | 25.02 | 24.91 | -0.33 | -1.31% | 24.79 | 25.58 | 203318 | 51007 | 6.15% |
| 2025-07-17 | 24.66 | 25.24 | 0.64 | 2.60% | 24.52 | 25.99 | 339371 | 86143 | 10.27% |
| 2025-07-16 | 25.02 | 24.60 | -0.43 | -1.72% | 24.50 | 25.13 | 194568 | 48180 | 5.89% |
| 2025-07-15 | 25.21 | 25.03 | -0.16 | -0.64% | 24.61 | 25.28 | 223038 | 55698 | 6.75% |
| 2025-07-14 | 26.06 | 25.19 | -0.61 | -2.36% | 25.05 | 26.06 | 231345 | 58643 | 7.00% |
| 2025-07-11 | 25.16 | 25.80 | 0.64 | 2.54% | 25.01 | 26.06 | 314409 | 80642 | 9.51% |
| 2025-07-10 | 25.50 | 25.16 | -0.58 | -2.25% | 24.90 | 25.88 | 277122 | 70334 | 8.38% |
| 2025-07-09 | 26.20 | 25.74 | -0.76 | -2.87% | 25.53 | 26.28 | 320017 | 82731 | 9.68% |
| 2025-07-08 | 24.89 | 26.50 | 1.34 | 5.33% | 24.70 | 26.90 | 534561 | 139987 | 16.17% |
| 2025-07-07 | 25.21 | 25.16 | -0.36 | -1.41% | 24.93 | 25.90 | 345659 | 87246 | 10.46% |
| 2025-07-04 | 26.51 | 25.52 | 0.32 | 1.27% | 25.50 | 26.95 | 507108 | 132121 | 15.34% |
| 2025-07-03 | 25.44 | 25.20 | -0.78 | -3.00% | 24.45 | 25.75 | 438029 | 109254 | 13.25% |
| 2025-07-02 | 25.56 | 25.98 | 1.16 | 4.67% | 25.24 | 26.99 | 695333 | 181902 | 21.03% |
| 2025-07-01 | 25.28 | 24.82 | -0.36 | -1.43% | 24.24 | 25.32 | 258273 | 63642 | 7.81% |
| 2025-06-30 | 25.25 | 25.18 | -0.26 | -1.02% | 25.08 | 25.64 | 307633 | 77834 | 9.31% |
| 2025-06-27 | 26.07 | 25.44 | -0.81 | -3.09% | 25.30 | 26.75 | 501921 | 129509 | 15.18% |
| 2025-06-26 | 26.68 | 26.25 | -0.18 | -0.68% | 25.90 | 27.57 | 696543 | 185423 | 21.07% |
| 2025-06-25 | 24.55 | 26.43 | 1.10 | 4.34% | 24.47 | 26.80 | 679834 | 175203 | 20.56% |
| 2025-06-24 | 24.30 | 25.33 | 1.37 | 5.72% | 23.69 | 25.35 | 478401 | 118149 | 14.47% |
| 2025-06-23 | 21.60 | 23.96 | 2.02 | 9.21% | 21.52 | 24.80 | 395986 | 92909 | 11.98% |
| 2025-06-20 | 22.50 | 21.94 | -0.86 | -3.77% | 21.82 | 22.60 | 183271 | 40476 | 5.54% |
| 2025-06-19 | 24.56 | 22.80 | -0.92 | -3.88% | 22.58 | 24.88 | 300975 | 70571 | 9.10% |
| 2025-06-18 | 24.24 | 23.72 | -0.32 | -1.33% | 23.53 | 24.38 | 219740 | 52356 | 6.65% |
| 2025-06-17 | 24.38 | 24.04 | -0.36 | -1.48% | 23.81 | 24.42 | 287764 | 69374 | 8.70% |
| 2025-06-16 | 22.46 | 24.40 | 1.83 | 8.11% | 22.46 | 24.75 | 484413 | 116567 | 14.65% |
| 2025-06-13 | 23.22 | 22.57 | -0.36 | -1.57% | 22.36 | 23.44 | 298474 | 67727 | 9.03% |
| 2025-06-12 | 21.65 | 22.93 | 1.29 | 5.96% | 21.59 | 23.49 | 480285 | 109469 | 14.53% |
| 2025-06-11 | 21.50 | 21.64 | 0.18 | 0.84% | 21.25 | 22.18 | 135949 | 29528 | 4.11% |
| 2025-06-10 | 22.11 | 21.46 | -0.77 | -3.46% | 21.17 | 22.20 | 168535 | 36415 | 5.10% |
| 2025-06-09 | 21.89 | 22.23 | 0.14 | 0.63% | 21.71 | 22.49 | 209906 | 46496 | 6.35% |