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 | 26.12 | 26.06 | -0.30 | -1.14% | 25.70 | 26.38 | 27772 | 7237 | 4.34% |
| 2025-09-12 | 26.31 | 26.36 | -0.14 | -0.53% | 25.81 | 26.55 | 37182 | 9722 | 5.81% |
| 2025-09-11 | 26.30 | 26.50 | 0.45 | 1.73% | 25.83 | 26.77 | 59290 | 15634 | 9.27% |
| 2025-09-10 | 24.38 | 26.05 | 1.67 | 6.85% | 24.26 | 26.30 | 69053 | 17707 | 10.80% |
| 2025-09-09 | 24.90 | 24.38 | -0.55 | -2.21% | 24.25 | 25.05 | 19025 | 4677 | 2.97% |
| 2025-09-08 | 24.68 | 24.93 | 0.13 | 0.52% | 24.51 | 25.10 | 24899 | 6192 | 3.89% |
| 2025-09-05 | 24.17 | 24.80 | 0.63 | 2.61% | 23.97 | 24.88 | 30334 | 7385 | 4.74% |
| 2025-09-04 | 23.76 | 24.17 | 0.43 | 1.81% | 23.52 | 24.98 | 30112 | 7274 | 4.71% |
| 2025-09-03 | 24.29 | 23.74 | -0.55 | -2.26% | 23.65 | 24.55 | 18831 | 4537 | 2.94% |
| 2025-09-02 | 25.30 | 24.29 | -1.14 | -4.48% | 24.00 | 25.45 | 33079 | 8081 | 5.17% |
| 2025-09-01 | 24.73 | 25.43 | 0.91 | 3.71% | 24.41 | 25.50 | 37974 | 9493 | 5.94% |
| 2025-08-29 | 24.74 | 24.52 | -0.27 | -1.09% | 24.26 | 24.89 | 24433 | 6006 | 3.82% |
| 2025-08-28 | 24.49 | 24.79 | 0.44 | 1.81% | 23.71 | 24.99 | 35231 | 8616 | 5.51% |
| 2025-08-27 | 25.65 | 24.35 | -1.30 | -5.07% | 24.30 | 25.84 | 47773 | 11979 | 7.47% |
| 2025-08-26 | 25.60 | 25.65 | 0.03 | 0.12% | 25.40 | 25.92 | 29454 | 7567 | 4.61% |
| 2025-08-25 | 25.72 | 25.62 | -0.13 | -0.50% | 25.25 | 26.20 | 35695 | 9209 | 5.31% |
| 2025-08-22 | 25.71 | 25.75 | -0.01 | -0.04% | 25.60 | 25.98 | 23938 | 6165 | 3.56% |
| 2025-08-21 | 26.08 | 25.76 | -0.23 | -0.88% | 25.70 | 26.31 | 28609 | 7396 | 4.25% |
| 2025-08-20 | 25.30 | 25.99 | 0.69 | 2.73% | 25.01 | 26.20 | 38627 | 9952 | 5.74% |
| 2025-08-19 | 25.21 | 25.30 | 0.27 | 1.08% | 24.73 | 25.34 | 23801 | 5967 | 3.54% |
| 2025-08-18 | 25.01 | 25.03 | 0.04 | 0.16% | 24.91 | 25.51 | 33225 | 8346 | 4.94% |
| 2025-08-15 | 24.91 | 24.99 | 0.29 | 1.17% | 24.60 | 25.17 | 41272 | 10303 | 6.14% |
| 2025-08-14 | 26.00 | 24.70 | -1.30 | -5.00% | 24.67 | 26.14 | 41864 | 10526 | 6.23% |
| 2025-08-13 | 25.65 | 26.00 | 0.37 | 1.44% | 25.39 | 26.02 | 31403 | 8098 | 4.67% |
| 2025-08-12 | 25.51 | 25.63 | 0.16 | 0.63% | 25.10 | 25.68 | 29538 | 7509 | 4.39% |
| 2025-08-11 | 25.46 | 25.47 | 0.13 | 0.51% | 25.01 | 26.00 | 45111 | 11500 | 6.71% |
| 2025-08-08 | 25.69 | 25.34 | -0.37 | -1.44% | 25.10 | 25.69 | 26732 | 6768 | 3.98% |
| 2025-08-07 | 25.25 | 25.71 | 0.44 | 1.74% | 25.20 | 25.93 | 40649 | 10375 | 6.05% |
| 2025-08-06 | 25.52 | 25.27 | -0.32 | -1.25% | 25.13 | 25.71 | 32789 | 8303 | 4.88% |
| 2025-08-05 | 25.35 | 25.59 | 0.49 | 1.95% | 24.88 | 25.79 | 45644 | 11590 | 6.79% |
| 2025-08-04 | 24.42 | 25.10 | 0.50 | 2.03% | 24.07 | 25.10 | 40832 | 10102 | 6.07% |
| 2025-08-01 | 24.57 | 24.60 | -0.11 | -0.45% | 24.34 | 25.02 | 36027 | 8862 | 5.36% |
| 2025-07-31 | 23.77 | 24.71 | 1.01 | 4.26% | 23.70 | 25.10 | 75438 | 18501 | 11.22% |
| 2025-07-30 | 24.07 | 23.70 | -0.35 | -1.46% | 23.52 | 24.24 | 28499 | 6780 | 4.24% |
| 2025-07-29 | 24.30 | 24.05 | -0.25 | -1.03% | 23.70 | 24.40 | 34824 | 8366 | 5.18% |
| 2025-07-28 | 23.87 | 24.30 | 0.46 | 1.93% | 23.80 | 24.52 | 54244 | 13091 | 8.07% |
| 2025-07-25 | 24.12 | 23.84 | -0.23 | -0.96% | 23.50 | 24.26 | 41839 | 9953 | 6.22% |
| 2025-07-24 | 24.01 | 24.07 | -0.68 | -2.75% | 23.50 | 24.29 | 75260 | 18043 | 11.19% |
| 2025-07-23 | 23.80 | 24.75 | 1.07 | 4.52% | 23.47 | 25.50 | 117532 | 28842 | 17.48% |
| 2025-07-22 | 24.00 | 23.68 | -0.59 | -2.43% | 23.44 | 24.27 | 74306 | 17623 | 11.05% |
| 2025-07-21 | 24.96 | 24.27 | -0.58 | -2.33% | 24.03 | 25.15 | 85538 | 20845 | 12.72% |
| 2025-07-18 | 22.95 | 24.85 | 2.00 | 8.75% | 22.70 | 26.66 | 115679 | 28341 | 17.20% |
| 2025-07-17 | 22.96 | 22.85 | 0.01 | 0.04% | 22.82 | 23.02 | 13357 | 3059 | 1.99% |
| 2025-07-16 | 22.95 | 22.84 | -0.13 | -0.57% | 22.80 | 23.20 | 15892 | 3649 | 2.36% |
| 2025-07-15 | 23.00 | 22.97 | -0.03 | -0.13% | 22.58 | 23.01 | 17070 | 3894 | 2.54% |
| 2025-07-14 | 22.50 | 23.00 | 0.70 | 3.14% | 22.37 | 23.15 | 28109 | 6428 | 4.18% |
| 2025-07-11 | 22.65 | 22.30 | -0.37 | -1.63% | 22.17 | 22.68 | 19620 | 4386 | 2.92% |
| 2025-07-10 | 22.82 | 22.67 | -0.09 | -0.40% | 22.38 | 22.83 | 12618 | 2850 | 1.88% |
| 2025-07-09 | 22.86 | 22.76 | -0.10 | -0.44% | 22.67 | 23.06 | 11807 | 2696 | 1.76% |
| 2025-07-08 | 22.80 | 22.86 | 0.18 | 0.79% | 22.63 | 23.09 | 17349 | 3973 | 2.58% |
| 2025-07-07 | 22.88 | 22.68 | -0.21 | -0.92% | 22.01 | 22.89 | 20609 | 4631 | 3.07% |
| 2025-07-04 | 22.93 | 22.89 | -0.14 | -0.61% | 22.81 | 23.20 | 13840 | 3179 | 2.06% |
| 2025-07-03 | 22.83 | 23.03 | 0.32 | 1.41% | 22.64 | 23.16 | 14514 | 3321 | 2.16% |
| 2025-07-02 | 23.02 | 22.71 | -0.26 | -1.13% | 22.50 | 23.06 | 16207 | 3678 | 2.41% |
| 2025-07-01 | 22.87 | 22.97 | 0.07 | 0.31% | 22.71 | 23.28 | 26215 | 6029 | 3.90% |
| 2025-06-30 | 22.74 | 22.90 | 0.29 | 1.28% | 22.63 | 23.05 | 17424 | 3986 | 2.59% |
| 2025-06-27 | 22.67 | 22.61 | 0.15 | 0.67% | 22.30 | 22.76 | 16774 | 3778 | 2.49% |
| 2025-06-26 | 22.54 | 22.46 | 0.25 | 1.13% | 22.22 | 22.60 | 20507 | 4599 | 3.05% |
| 2025-06-25 | 22.33 | 22.21 | -0.12 | -0.54% | 22.11 | 22.49 | 14936 | 3327 | 2.22% |
| 2025-06-24 | 22.12 | 22.33 | 0.29 | 1.32% | 22.11 | 22.39 | 13774 | 3065 | 2.05% |
| 2025-06-23 | 21.88 | 22.04 | 0.17 | 0.78% | 21.58 | 22.17 | 13482 | 2958 | 2.01% |
| 2025-06-20 | 22.06 | 21.87 | -0.32 | -1.44% | 21.80 | 22.37 | 17592 | 3874 | 2.62% |
| 2025-06-19 | 22.40 | 22.19 | -0.18 | -0.80% | 22.01 | 22.48 | 17632 | 3920 | 2.62% |
| 2025-06-18 | 22.00 | 22.37 | 0.23 | 1.04% | 21.85 | 22.38 | 18391 | 4086 | 2.74% |
| 2025-06-17 | 21.84 | 22.14 | 0.39 | 1.79% | 21.52 | 22.35 | 24854 | 5464 | 3.70% |
| 2025-06-16 | 21.35 | 21.75 | 0.47 | 2.21% | 21.23 | 21.99 | 20266 | 4407 | 3.01% |
| 2025-06-13 | 21.66 | 21.28 | -0.45 | -2.07% | 21.24 | 22.07 | 14094 | 3035 | 2.10% |
| 2025-06-12 | 21.95 | 21.73 | -0.12 | -0.55% | 21.62 | 22.20 | 19327 | 4223 | 2.87% |
| 2025-06-11 | 21.27 | 21.85 | 0.68 | 3.21% | 21.26 | 22.47 | 37280 | 8179 | 5.54% |
| 2025-06-10 | 21.57 | 21.17 | -0.27 | -1.26% | 20.95 | 21.65 | 11693 | 2494 | 1.74% |
| 2025-06-09 | 21.32 | 21.44 | 0.24 | 1.13% | 21.16 | 21.52 | 13392 | 2859 | 1.99% |