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 | 25.00 | 25.50 | 0.47 | 1.88% | 24.65 | 25.50 | 53361 | 13374 | 4.21% |
| 2025-09-15 | 25.30 | 25.03 | -0.43 | -1.69% | 24.98 | 25.93 | 56744 | 14332 | 4.48% |
| 2025-09-12 | 24.36 | 25.46 | 1.07 | 4.39% | 24.15 | 26.29 | 107875 | 27308 | 8.52% |
| 2025-09-11 | 23.25 | 24.39 | 1.19 | 5.13% | 23.11 | 24.52 | 66716 | 15994 | 5.27% |
| 2025-09-10 | 23.32 | 23.20 | -0.12 | -0.51% | 23.10 | 23.61 | 33262 | 7757 | 2.63% |
| 2025-09-09 | 23.75 | 23.32 | -0.48 | -2.02% | 23.13 | 23.85 | 41014 | 9642 | 3.24% |
| 2025-09-08 | 23.76 | 23.80 | 0.22 | 0.93% | 23.38 | 23.95 | 52244 | 12375 | 4.12% |
| 2025-09-05 | 23.03 | 23.58 | 0.55 | 2.39% | 22.96 | 23.60 | 54194 | 12651 | 4.28% |
| 2025-09-04 | 23.80 | 23.03 | -0.73 | -3.07% | 22.58 | 24.13 | 68761 | 15970 | 5.43% |
| 2025-09-03 | 24.48 | 23.76 | -0.67 | -2.74% | 23.69 | 24.66 | 60197 | 14494 | 4.75% |
| 2025-09-02 | 26.75 | 24.43 | -2.01 | -7.60% | 24.19 | 26.75 | 127713 | 31885 | 10.08% |
| 2025-09-01 | 26.70 | 26.44 | -0.11 | -0.41% | 26.42 | 27.18 | 62408 | 16679 | 4.93% |
| 2025-08-29 | 26.84 | 26.55 | -0.48 | -1.78% | 26.31 | 26.90 | 65671 | 17428 | 5.18% |
| 2025-08-28 | 27.63 | 27.03 | -0.92 | -3.29% | 26.30 | 27.95 | 114561 | 30942 | 9.24% |
| 2025-08-27 | 27.69 | 27.95 | 0.26 | 0.94% | 27.35 | 28.96 | 125667 | 35426 | 10.13% |
| 2025-08-26 | 28.01 | 27.69 | -0.75 | -2.64% | 27.56 | 28.28 | 106412 | 29711 | 8.58% |
| 2025-08-25 | 28.94 | 28.44 | 0.68 | 2.45% | 27.93 | 29.99 | 185437 | 53020 | 14.95% |
| 2025-08-22 | 26.55 | 27.76 | 1.10 | 4.13% | 26.39 | 28.28 | 145140 | 39797 | 11.70% |
| 2025-08-21 | 27.44 | 26.66 | -0.44 | -1.62% | 26.42 | 27.44 | 78404 | 21085 | 6.32% |
| 2025-08-20 | 26.52 | 27.10 | 0.38 | 1.42% | 25.88 | 27.16 | 91367 | 24335 | 7.37% |
| 2025-08-19 | 25.83 | 26.72 | 0.92 | 3.57% | 25.23 | 27.20 | 145396 | 38307 | 11.72% |
| 2025-08-18 | 25.86 | 25.80 | 0.03 | 0.12% | 25.52 | 26.03 | 69869 | 18034 | 5.63% |
| 2025-08-15 | 25.03 | 25.77 | 0.74 | 2.96% | 25.03 | 25.84 | 59729 | 15204 | 4.82% |
| 2025-08-14 | 25.63 | 25.03 | -0.63 | -2.46% | 25.02 | 25.75 | 54551 | 13766 | 4.40% |
| 2025-08-13 | 25.58 | 25.66 | 0.18 | 0.71% | 25.33 | 25.79 | 45940 | 11738 | 3.70% |
| 2025-08-12 | 25.52 | 25.48 | -0.04 | -0.16% | 25.14 | 25.68 | 43790 | 11106 | 3.53% |
| 2025-08-11 | 25.12 | 25.52 | 0.35 | 1.39% | 25.12 | 25.72 | 40426 | 10298 | 3.26% |
| 2025-08-08 | 25.22 | 25.17 | -0.14 | -0.55% | 24.95 | 25.36 | 30070 | 7560 | 2.42% |
| 2025-08-07 | 25.36 | 25.31 | -0.22 | -0.86% | 25.07 | 25.67 | 48360 | 12230 | 3.90% |
| 2025-08-06 | 25.33 | 25.53 | 0.12 | 0.47% | 25.07 | 25.66 | 45931 | 11690 | 3.70% |
| 2025-08-05 | 25.10 | 25.41 | 0.39 | 1.56% | 24.80 | 25.47 | 49429 | 12399 | 3.99% |
| 2025-08-04 | 24.50 | 25.02 | 0.42 | 1.71% | 24.48 | 25.04 | 38493 | 9550 | 3.10% |
| 2025-08-01 | 24.52 | 24.60 | 0.16 | 0.65% | 24.22 | 24.89 | 47835 | 11767 | 3.86% |
| 2025-07-31 | 25.12 | 24.44 | -0.76 | -3.02% | 24.40 | 25.70 | 74216 | 18562 | 5.98% |
| 2025-07-30 | 25.60 | 25.20 | -0.49 | -1.91% | 24.99 | 25.77 | 59152 | 14940 | 4.77% |
| 2025-07-29 | 25.80 | 25.69 | -0.16 | -0.62% | 25.36 | 26.05 | 40971 | 10500 | 3.30% |
| 2025-07-28 | 25.30 | 25.85 | 0.68 | 2.70% | 25.17 | 25.89 | 68447 | 17513 | 5.52% |
| 2025-07-25 | 25.10 | 25.17 | -0.02 | -0.08% | 24.96 | 25.38 | 63122 | 15837 | 5.09% |
| 2025-07-24 | 26.00 | 25.19 | -0.81 | -3.12% | 24.80 | 26.02 | 106854 | 27090 | 8.62% |
| 2025-07-23 | 26.05 | 26.00 | -0.28 | -1.07% | 25.77 | 26.34 | 66953 | 17425 | 5.40% |
| 2025-07-22 | 26.72 | 26.28 | -0.42 | -1.57% | 26.02 | 26.94 | 87281 | 23006 | 7.04% |
| 2025-07-21 | 26.61 | 26.70 | -0.16 | -0.60% | 26.30 | 27.06 | 67822 | 18142 | 5.47% |
| 2025-07-18 | 27.51 | 26.86 | -0.36 | -1.32% | 26.67 | 28.30 | 87717 | 23774 | 7.07% |
| 2025-07-17 | 26.70 | 27.22 | -0.14 | -0.51% | 26.49 | 27.87 | 92076 | 25049 | 7.42% |
| 2025-07-16 | 27.79 | 27.36 | -0.63 | -2.25% | 26.13 | 27.79 | 188398 | 50262 | 15.19% |
| 2025-07-15 | 27.02 | 27.99 | 0.90 | 3.32% | 26.70 | 28.10 | 164807 | 45411 | 13.29% |
| 2025-07-14 | 26.50 | 27.09 | 0.43 | 1.61% | 26.26 | 27.17 | 94843 | 25397 | 7.65% |
| 2025-07-11 | 26.36 | 26.66 | 0.10 | 0.38% | 26.03 | 27.08 | 86083 | 22899 | 6.94% |
| 2025-07-10 | 26.98 | 26.56 | -0.21 | -0.78% | 26.01 | 27.02 | 99103 | 26154 | 7.99% |
| 2025-07-09 | 27.02 | 26.77 | -0.28 | -1.04% | 26.60 | 27.54 | 122245 | 33031 | 9.86% |
| 2025-07-08 | 26.15 | 27.05 | 0.92 | 3.52% | 25.75 | 27.45 | 152035 | 40763 | 12.26% |
| 2025-07-07 | 26.60 | 26.13 | -0.60 | -2.24% | 25.90 | 27.00 | 123104 | 32220 | 9.93% |
| 2025-07-04 | 26.29 | 26.73 | 0.18 | 0.68% | 26.03 | 27.70 | 137076 | 36752 | 11.05% |
| 2025-07-03 | 26.05 | 26.55 | 0.50 | 1.92% | 25.81 | 26.75 | 128313 | 33804 | 10.35% |
| 2025-07-02 | 26.85 | 26.05 | -1.82 | -6.53% | 25.70 | 27.11 | 186405 | 48826 | 15.03% |
| 2025-07-01 | 26.66 | 27.87 | 0.95 | 3.53% | 26.66 | 28.47 | 223151 | 61818 | 17.99% |
| 2025-06-30 | 26.55 | 26.92 | 0.60 | 2.28% | 26.22 | 27.61 | 138977 | 37248 | 11.21% |
| 2025-06-27 | 26.55 | 26.32 | -0.64 | -2.37% | 25.84 | 26.97 | 142589 | 37539 | 11.50% |
| 2025-06-26 | 26.60 | 26.96 | -0.54 | -1.96% | 26.60 | 28.99 | 187121 | 51372 | 15.09% |
| 2025-06-25 | 27.55 | 27.50 | -0.30 | -1.08% | 26.40 | 28.48 | 198886 | 54394 | 16.04% |
| 2025-06-24 | 27.92 | 27.80 | -0.40 | -1.42% | 27.25 | 28.89 | 220399 | 61174 | 17.77% |
| 2025-06-23 | 25.98 | 28.20 | 1.70 | 6.42% | 25.58 | 30.57 | 256185 | 71806 | 20.66% |
| 2025-06-20 | 25.47 | 26.50 | 0.63 | 2.44% | 24.60 | 27.00 | 259491 | 68137 | 20.49% |
| 2025-06-19 | 24.05 | 25.87 | 2.32 | 9.85% | 24.00 | 27.98 | 300900 | 78472 | 23.76% |
| 2025-06-18 | 21.98 | 23.55 | 1.40 | 6.32% | 21.70 | 23.61 | 100910 | 22753 | 7.97% |
| 2025-06-17 | 22.12 | 22.15 | -0.13 | -0.58% | 21.96 | 22.82 | 51982 | 11543 | 4.10% |
| 2025-06-16 | 21.61 | 22.28 | 0.32 | 1.46% | 21.58 | 22.35 | 63452 | 14026 | 5.01% |
| 2025-06-13 | 22.05 | 21.96 | -0.26 | -1.17% | 21.61 | 22.51 | 78491 | 17281 | 6.20% |
| 2025-06-12 | 21.98 | 22.22 | 0.18 | 0.82% | 21.61 | 22.47 | 96438 | 21242 | 7.61% |
| 2025-06-11 | 20.76 | 22.04 | 1.34 | 6.47% | 20.70 | 22.48 | 148089 | 32505 | 11.69% |
| 2025-06-10 | 21.61 | 20.70 | -1.38 | -6.25% | 20.46 | 22.00 | 97134 | 20485 | 7.67% |
| 2025-06-09 | 21.99 | 22.08 | 0.73 | 3.42% | 21.46 | 22.69 | 148552 | 32835 | 11.73% |