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 | 25.12 | 25.58 | 0.36 | 1.43% | 25.02 | 25.60 | 10985 | 2791 | 1.82% |
| 2025-09-15 | 24.88 | 25.22 | 0.20 | 0.80% | 24.76 | 25.38 | 12606 | 3156 | 2.09% |
| 2025-09-12 | 25.56 | 25.02 | -0.54 | -2.11% | 24.98 | 25.84 | 16708 | 4223 | 2.77% |
| 2025-09-11 | 25.45 | 25.56 | 0.11 | 0.43% | 25.00 | 25.80 | 13234 | 3369 | 2.20% |
| 2025-09-10 | 25.00 | 25.45 | 0.38 | 1.52% | 24.90 | 25.50 | 15510 | 3914 | 2.57% |
| 2025-09-09 | 25.33 | 25.07 | -0.26 | -1.03% | 24.85 | 25.44 | 16399 | 4111 | 2.72% |
| 2025-09-08 | 24.40 | 25.33 | 0.81 | 3.30% | 24.33 | 25.42 | 19551 | 4897 | 3.24% |
| 2025-09-05 | 24.20 | 24.52 | 0.52 | 2.17% | 23.70 | 24.55 | 20714 | 5007 | 3.44% |
| 2025-09-04 | 24.50 | 24.00 | 0.14 | 0.59% | 23.60 | 24.67 | 22756 | 5538 | 3.78% |
| 2025-09-03 | 24.46 | 23.86 | -0.65 | -2.65% | 23.80 | 24.76 | 15409 | 3730 | 2.56% |
| 2025-09-02 | 25.13 | 24.51 | -0.56 | -2.23% | 24.01 | 25.16 | 20288 | 4954 | 3.37% |
| 2025-09-01 | 24.69 | 25.07 | 0.34 | 1.37% | 24.69 | 25.75 | 23535 | 5950 | 3.90% |
| 2025-08-29 | 25.20 | 24.73 | -0.50 | -1.98% | 24.71 | 25.24 | 18866 | 4699 | 3.13% |
| 2025-08-28 | 25.44 | 25.23 | -0.09 | -0.36% | 23.91 | 25.86 | 34392 | 8582 | 5.71% |
| 2025-08-27 | 27.09 | 25.32 | -1.64 | -6.08% | 25.20 | 27.38 | 34344 | 8981 | 5.70% |
| 2025-08-26 | 26.69 | 26.96 | 0.28 | 1.05% | 26.18 | 27.58 | 26274 | 7114 | 4.36% |
| 2025-08-25 | 27.30 | 26.68 | -0.61 | -2.24% | 26.45 | 27.50 | 27465 | 7381 | 4.56% |
| 2025-08-22 | 27.62 | 27.29 | -0.39 | -1.41% | 26.78 | 27.75 | 25272 | 6863 | 4.19% |
| 2025-08-21 | 27.90 | 27.68 | 0.10 | 0.36% | 27.48 | 28.30 | 21340 | 5944 | 3.54% |
| 2025-08-20 | 28.41 | 27.58 | -0.83 | -2.92% | 27.34 | 28.41 | 29229 | 8077 | 4.85% |
| 2025-08-19 | 26.67 | 28.41 | 1.67 | 6.25% | 26.33 | 28.45 | 37203 | 10298 | 6.17% |
| 2025-08-18 | 26.44 | 26.74 | 0.33 | 1.25% | 26.44 | 26.97 | 18816 | 5029 | 3.12% |
| 2025-08-15 | 26.36 | 26.41 | 0.04 | 0.15% | 26.18 | 26.69 | 18534 | 4897 | 3.07% |
| 2025-08-14 | 27.26 | 26.37 | -0.88 | -3.23% | 26.35 | 27.42 | 21231 | 5696 | 3.52% |
| 2025-08-13 | 27.68 | 27.25 | -0.33 | -1.20% | 27.10 | 27.98 | 19785 | 5413 | 3.28% |
| 2025-08-12 | 27.87 | 27.58 | -0.29 | -1.04% | 27.27 | 28.20 | 15320 | 4226 | 2.54% |
| 2025-08-11 | 27.64 | 27.87 | 0.41 | 1.49% | 27.64 | 28.32 | 16929 | 4718 | 2.81% |
| 2025-08-08 | 27.60 | 27.46 | -0.22 | -0.79% | 26.95 | 27.74 | 16790 | 4592 | 2.79% |
| 2025-08-07 | 27.85 | 27.68 | 0.21 | 0.76% | 27.38 | 27.95 | 24290 | 6704 | 4.03% |
| 2025-08-06 | 27.10 | 27.47 | 0.37 | 1.37% | 26.84 | 27.61 | 20293 | 5528 | 3.37% |
| 2025-08-05 | 27.17 | 27.10 | 0.03 | 0.11% | 26.80 | 27.44 | 17675 | 4792 | 2.93% |
| 2025-08-04 | 26.80 | 27.07 | -0.03 | -0.11% | 26.70 | 27.10 | 15828 | 4261 | 2.63% |
| 2025-08-01 | 26.44 | 27.10 | 0.77 | 2.92% | 26.37 | 27.14 | 21493 | 5758 | 3.57% |
| 2025-07-31 | 26.58 | 26.33 | -0.32 | -1.20% | 26.12 | 26.99 | 17863 | 4736 | 2.96% |
| 2025-07-30 | 26.98 | 26.65 | -0.23 | -0.86% | 26.36 | 27.10 | 13749 | 3672 | 2.28% |
| 2025-07-29 | 26.88 | 26.88 | -0.09 | -0.33% | 26.57 | 27.49 | 22360 | 6023 | 3.71% |
| 2025-07-28 | 26.30 | 26.97 | 0.81 | 3.10% | 26.03 | 27.16 | 29382 | 7840 | 4.87% |
| 2025-07-25 | 25.78 | 26.16 | 0.56 | 2.19% | 25.53 | 26.17 | 20181 | 5222 | 3.35% |
| 2025-07-24 | 25.68 | 25.60 | -0.16 | -0.62% | 25.30 | 26.14 | 21628 | 5535 | 3.59% |
| 2025-07-23 | 26.14 | 25.76 | -0.38 | -1.45% | 25.76 | 26.35 | 24203 | 6279 | 4.02% |
| 2025-07-22 | 26.76 | 26.14 | -0.53 | -1.99% | 25.83 | 26.90 | 37774 | 9943 | 6.27% |
| 2025-07-21 | 25.64 | 26.67 | 1.03 | 4.02% | 25.64 | 28.17 | 57326 | 15491 | 9.51% |
| 2025-07-18 | 25.68 | 25.64 | 0.04 | 0.16% | 25.38 | 25.80 | 10503 | 2684 | 1.74% |
| 2025-07-17 | 25.65 | 25.60 | -0.03 | -0.12% | 25.33 | 25.89 | 11066 | 2825 | 1.84% |
| 2025-07-16 | 25.52 | 25.63 | 0.24 | 0.95% | 25.40 | 25.85 | 13979 | 3581 | 2.32% |
| 2025-07-15 | 25.46 | 25.39 | -0.03 | -0.12% | 24.68 | 25.68 | 14859 | 3729 | 2.47% |
| 2025-07-14 | 25.44 | 25.42 | -0.08 | -0.31% | 25.11 | 25.62 | 13365 | 3387 | 2.22% |
| 2025-07-11 | 25.32 | 25.50 | 0.20 | 0.79% | 25.31 | 26.18 | 25813 | 6608 | 4.28% |
| 2025-07-10 | 24.90 | 25.30 | 0.30 | 1.20% | 24.56 | 25.47 | 18902 | 4727 | 3.14% |
| 2025-07-09 | 24.60 | 25.00 | 0.45 | 1.83% | 24.47 | 25.05 | 14129 | 3494 | 2.34% |
| 2025-07-08 | 24.47 | 24.55 | 0.16 | 0.66% | 24.20 | 24.57 | 10304 | 2515 | 1.71% |
| 2025-07-07 | 24.16 | 24.39 | 0.20 | 0.83% | 24.01 | 24.50 | 11894 | 2891 | 1.97% |
| 2025-07-04 | 24.47 | 24.19 | -0.20 | -0.82% | 23.98 | 24.60 | 13596 | 3299 | 2.26% |
| 2025-07-03 | 24.40 | 24.39 | 0.07 | 0.29% | 24.10 | 24.66 | 10271 | 2502 | 1.70% |
| 2025-07-02 | 24.28 | 24.32 | 0.04 | 0.16% | 24.00 | 24.39 | 13271 | 3212 | 2.20% |
| 2025-07-01 | 24.67 | 24.28 | -0.42 | -1.70% | 23.81 | 24.89 | 14811 | 3594 | 2.46% |
| 2025-06-30 | 24.57 | 24.70 | 0.40 | 1.65% | 24.30 | 24.75 | 9300 | 2285 | 1.54% |
| 2025-06-27 | 24.44 | 24.30 | 0.00 | 0.00% | 24.15 | 24.62 | 11150 | 2711 | 1.85% |
| 2025-06-26 | 24.60 | 24.30 | -0.15 | -0.61% | 24.20 | 24.61 | 13308 | 3244 | 2.21% |
| 2025-06-25 | 24.36 | 24.45 | 0.24 | 0.99% | 24.04 | 24.59 | 16629 | 4047 | 2.76% |
| 2025-06-24 | 23.92 | 24.21 | 0.40 | 1.68% | 23.78 | 24.50 | 18248 | 4413 | 3.03% |
| 2025-06-23 | 23.66 | 23.81 | 0.00 | 0.00% | 23.56 | 24.47 | 17567 | 4211 | 2.91% |
| 2025-06-20 | 23.96 | 23.81 | -0.13 | -0.54% | 23.61 | 24.43 | 13894 | 3330 | 2.31% |
| 2025-06-19 | 24.70 | 23.94 | -0.78 | -3.16% | 23.77 | 24.88 | 17983 | 4368 | 2.98% |
| 2025-06-18 | 24.04 | 24.72 | 0.70 | 2.91% | 23.90 | 25.14 | 26794 | 6596 | 4.45% |
| 2025-06-17 | 23.81 | 24.02 | 0.30 | 1.26% | 23.72 | 24.54 | 23205 | 5579 | 3.85% |
| 2025-06-16 | 22.91 | 23.72 | 0.92 | 4.04% | 22.57 | 24.25 | 26761 | 6336 | 4.44% |
| 2025-06-13 | 23.25 | 22.80 | -0.46 | -1.98% | 22.50 | 23.35 | 11290 | 2576 | 1.87% |
| 2025-06-12 | 23.34 | 23.26 | 0.08 | 0.35% | 22.99 | 23.50 | 10945 | 2542 | 1.82% |
| 2025-06-11 | 23.03 | 23.18 | 0.15 | 0.65% | 22.88 | 23.38 | 6449 | 1493 | 1.07% |
| 2025-06-10 | 23.21 | 23.03 | -0.26 | -1.12% | 22.70 | 23.40 | 12598 | 2906 | 2.09% |
| 2025-06-09 | 22.88 | 23.29 | 0.43 | 1.88% | 22.71 | 23.38 | 13126 | 3038 | 2.18% |