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 | 26.29 | 26.51 | -0.09 | -0.34% | 25.53 | 26.81 | 93537 | 24647 | 5.25% |
| 2025-09-12 | 27.13 | 26.60 | -0.75 | -2.74% | 26.29 | 27.59 | 123495 | 33093 | 6.93% |
| 2025-09-11 | 27.15 | 27.35 | -0.25 | -0.91% | 26.50 | 27.37 | 142895 | 38420 | 8.02% |
| 2025-09-10 | 26.49 | 27.60 | 1.18 | 4.47% | 26.22 | 27.60 | 202161 | 54595 | 11.35% |
| 2025-09-09 | 26.42 | 26.42 | -0.08 | -0.30% | 26.02 | 26.79 | 114958 | 30355 | 6.45% |
| 2025-09-08 | 25.69 | 26.50 | 0.45 | 1.73% | 25.60 | 26.97 | 176272 | 46535 | 9.89% |
| 2025-09-05 | 24.92 | 26.05 | 0.74 | 2.92% | 24.16 | 26.06 | 176564 | 44264 | 9.91% |
| 2025-09-04 | 24.96 | 25.31 | 0.40 | 1.61% | 24.91 | 26.19 | 192501 | 49353 | 10.80% |
| 2025-09-03 | 26.32 | 24.91 | -0.78 | -3.04% | 24.83 | 26.44 | 130551 | 33370 | 7.33% |
| 2025-09-02 | 25.87 | 25.69 | -0.30 | -1.15% | 25.38 | 26.15 | 116768 | 30065 | 6.55% |
| 2025-09-01 | 25.18 | 25.99 | 0.81 | 3.22% | 25.02 | 26.14 | 147545 | 38135 | 8.28% |
| 2025-08-29 | 24.70 | 25.18 | 0.30 | 1.21% | 24.68 | 25.67 | 125595 | 31767 | 7.05% |
| 2025-08-28 | 24.45 | 24.88 | 0.43 | 1.76% | 24.16 | 25.35 | 126281 | 31361 | 7.09% |
| 2025-08-27 | 25.26 | 24.45 | -0.75 | -2.98% | 24.45 | 25.28 | 114051 | 28436 | 6.40% |
| 2025-08-26 | 25.14 | 25.20 | -0.13 | -0.51% | 25.02 | 25.77 | 115212 | 29181 | 6.47% |
| 2025-08-25 | 24.77 | 25.33 | 0.65 | 2.63% | 24.40 | 25.65 | 141525 | 35602 | 7.94% |
| 2025-08-22 | 24.63 | 24.68 | 0.00 | 0.00% | 24.45 | 24.95 | 106633 | 26294 | 5.98% |
| 2025-08-21 | 24.35 | 24.68 | 0.33 | 1.36% | 24.05 | 25.02 | 142911 | 35169 | 8.02% |
| 2025-08-20 | 23.49 | 24.35 | 0.66 | 2.79% | 23.47 | 25.47 | 179286 | 43748 | 10.06% |
| 2025-08-19 | 23.71 | 23.69 | 0.09 | 0.38% | 23.37 | 23.75 | 71940 | 16966 | 4.04% |
| 2025-08-18 | 23.52 | 23.60 | 0.16 | 0.68% | 23.36 | 23.69 | 89938 | 21161 | 5.05% |
| 2025-08-15 | 23.15 | 23.44 | 0.19 | 0.82% | 22.82 | 23.58 | 87970 | 20547 | 4.94% |
| 2025-08-14 | 22.94 | 23.25 | 0.17 | 0.74% | 22.94 | 23.80 | 107006 | 24962 | 6.01% |
| 2025-08-13 | 23.66 | 23.08 | 0.07 | 0.30% | 22.95 | 23.98 | 100296 | 23348 | 5.63% |
| 2025-08-12 | 23.00 | 23.01 | 0.06 | 0.26% | 22.76 | 23.05 | 47882 | 10978 | 2.69% |
| 2025-08-11 | 22.68 | 22.95 | 0.34 | 1.50% | 22.66 | 23.07 | 63465 | 14528 | 3.56% |
| 2025-08-08 | 22.34 | 22.61 | 0.27 | 1.21% | 22.21 | 22.85 | 72989 | 16492 | 4.10% |
| 2025-08-07 | 22.44 | 22.34 | -0.02 | -0.09% | 22.32 | 22.57 | 35673 | 7999 | 2.00% |
| 2025-08-06 | 22.37 | 22.36 | -0.01 | -0.04% | 22.16 | 22.40 | 31088 | 6930 | 1.74% |
| 2025-08-05 | 22.20 | 22.37 | 0.18 | 0.81% | 22.14 | 22.40 | 29982 | 6686 | 1.68% |
| 2025-08-04 | 22.03 | 22.19 | -0.04 | -0.18% | 22.03 | 22.26 | 25047 | 5544 | 1.41% |
| 2025-08-01 | 22.15 | 22.23 | -0.02 | -0.09% | 21.86 | 22.26 | 51238 | 11302 | 2.88% |
| 2025-07-31 | 22.62 | 22.25 | -0.49 | -2.15% | 22.12 | 22.74 | 65156 | 14587 | 3.66% |
| 2025-07-30 | 22.53 | 22.74 | 0.14 | 0.62% | 22.41 | 23.04 | 65391 | 14897 | 3.67% |
| 2025-07-29 | 22.72 | 22.60 | -0.17 | -0.75% | 22.31 | 22.84 | 50685 | 11396 | 2.84% |
| 2025-07-28 | 22.73 | 22.77 | 0.02 | 0.09% | 22.62 | 23.00 | 48718 | 11091 | 2.73% |
| 2025-07-25 | 23.14 | 22.75 | -0.38 | -1.64% | 22.73 | 23.40 | 65320 | 14947 | 3.67% |
| 2025-07-24 | 22.40 | 23.13 | 0.70 | 3.12% | 22.40 | 23.40 | 103132 | 23782 | 5.79% |
| 2025-07-23 | 22.84 | 22.43 | -0.35 | -1.54% | 22.41 | 22.88 | 46605 | 10546 | 2.62% |
| 2025-07-22 | 22.80 | 22.78 | -0.02 | -0.09% | 22.48 | 22.89 | 46015 | 10428 | 2.58% |
| 2025-07-21 | 22.50 | 22.80 | 0.20 | 0.88% | 22.24 | 23.18 | 73406 | 16752 | 4.12% |
| 2025-07-18 | 22.42 | 22.60 | 0.10 | 0.44% | 22.34 | 22.93 | 54698 | 12372 | 3.07% |
| 2025-07-17 | 22.42 | 22.50 | 0.15 | 0.67% | 22.27 | 22.76 | 51866 | 11657 | 2.91% |
| 2025-07-16 | 22.17 | 22.35 | 0.09 | 0.40% | 22.06 | 22.64 | 45438 | 10194 | 2.55% |
| 2025-07-15 | 22.71 | 22.26 | -0.45 | -1.98% | 22.06 | 23.11 | 79054 | 17678 | 4.44% |
| 2025-07-14 | 23.30 | 22.71 | -0.62 | -2.66% | 22.50 | 23.50 | 93514 | 21446 | 5.25% |
| 2025-07-11 | 23.16 | 23.33 | 0.17 | 0.73% | 22.94 | 23.38 | 57554 | 13353 | 3.23% |
| 2025-07-10 | 23.12 | 23.16 | -0.10 | -0.43% | 23.06 | 23.44 | 47984 | 11135 | 2.69% |
| 2025-07-09 | 23.43 | 23.26 | -0.14 | -0.60% | 23.10 | 23.51 | 66935 | 15581 | 3.76% |
| 2025-07-08 | 23.11 | 23.40 | 0.20 | 0.86% | 22.82 | 23.41 | 76380 | 17692 | 4.29% |
| 2025-07-07 | 22.93 | 23.20 | 0.21 | 0.91% | 22.93 | 23.76 | 77860 | 18180 | 4.37% |
| 2025-07-04 | 23.34 | 22.99 | -0.39 | -1.67% | 22.99 | 23.62 | 80380 | 18692 | 4.51% |
| 2025-07-03 | 23.46 | 23.38 | -0.25 | -1.06% | 23.23 | 23.82 | 70707 | 16570 | 3.97% |
| 2025-07-02 | 24.21 | 23.63 | -0.32 | -1.34% | 23.55 | 24.29 | 86201 | 20594 | 4.84% |
| 2025-07-01 | 24.10 | 23.95 | -0.13 | -0.54% | 23.71 | 24.47 | 98462 | 23640 | 5.53% |
| 2025-06-30 | 23.86 | 24.08 | 0.02 | 0.08% | 23.84 | 24.26 | 88575 | 21289 | 4.97% |
| 2025-06-27 | 24.37 | 24.06 | -0.94 | -3.76% | 23.93 | 24.50 | 153207 | 37057 | 8.60% |
| 2025-06-26 | 23.00 | 25.00 | 1.83 | 7.90% | 22.98 | 25.28 | 234113 | 56612 | 13.14% |
| 2025-06-25 | 23.47 | 23.17 | 0.14 | 0.61% | 22.73 | 23.50 | 92144 | 21262 | 5.17% |
| 2025-06-24 | 23.01 | 23.03 | -0.07 | -0.30% | 22.87 | 23.81 | 102410 | 23786 | 5.75% |
| 2025-06-23 | 22.77 | 23.10 | 0.12 | 0.52% | 22.59 | 23.36 | 85023 | 19600 | 4.77% |
| 2025-06-20 | 22.64 | 22.98 | 0.30 | 1.32% | 22.20 | 23.18 | 103428 | 23501 | 5.80% |
| 2025-06-19 | 23.36 | 22.68 | 0.08 | 0.35% | 22.66 | 24.23 | 170253 | 40036 | 9.56% |
| 2025-06-18 | 21.88 | 22.60 | 0.57 | 2.59% | 21.68 | 22.93 | 103689 | 23204 | 5.82% |
| 2025-06-17 | 21.72 | 22.03 | 0.37 | 1.71% | 21.60 | 22.42 | 78379 | 17303 | 4.40% |
| 2025-06-16 | 21.78 | 21.66 | 0.05 | 0.23% | 21.38 | 21.78 | 49527 | 10661 | 2.78% |
| 2025-06-13 | 22.52 | 21.61 | -1.31 | -5.72% | 21.49 | 22.72 | 108765 | 23887 | 6.10% |
| 2025-06-12 | 23.15 | 23.07 | -0.20 | -0.86% | 22.86 | 23.63 | 85326 | 19746 | 4.79% |
| 2025-06-11 | 22.66 | 23.27 | 0.57 | 2.51% | 22.51 | 23.47 | 123961 | 28668 | 6.96% |
| 2025-06-10 | 22.45 | 22.70 | 0.20 | 0.89% | 22.11 | 22.89 | 100908 | 22791 | 5.66% |
| 2025-06-09 | 22.08 | 22.50 | 0.41 | 1.86% | 21.90 | 22.60 | 79295 | 17647 | 4.45% |