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 | 25.95 | 25.87 | -0.12 | -0.46% | 25.23 | 26.08 | 84708 | 21751 | 6.62% |
| 2025-09-15 | 26.49 | 25.99 | -0.88 | -3.28% | 25.95 | 27.33 | 125768 | 33580 | 9.82% |
| 2025-09-12 | 25.80 | 26.87 | 1.11 | 4.31% | 25.13 | 27.49 | 174253 | 45906 | 13.61% |
| 2025-09-11 | 26.12 | 25.76 | -0.43 | -1.64% | 25.24 | 26.12 | 109158 | 28099 | 8.53% |
| 2025-09-10 | 25.69 | 26.19 | -0.13 | -0.49% | 25.02 | 26.32 | 141942 | 36382 | 11.09% |
| 2025-09-09 | 25.04 | 26.32 | 1.03 | 4.07% | 24.81 | 27.04 | 196988 | 51916 | 15.39% |
| 2025-09-08 | 25.30 | 25.29 | -0.53 | -2.05% | 25.16 | 25.90 | 164901 | 41936 | 12.88% |
| 2025-09-05 | 24.39 | 25.82 | 1.61 | 6.65% | 24.39 | 25.89 | 237317 | 60388 | 18.54% |
| 2025-09-04 | 25.15 | 24.21 | 1.05 | 4.53% | 23.48 | 26.45 | 200659 | 50224 | 15.68% |
| 2025-09-03 | 23.35 | 23.16 | -0.13 | -0.56% | 23.16 | 23.85 | 56314 | 13205 | 4.40% |
| 2025-09-02 | 23.50 | 23.29 | -0.56 | -2.35% | 23.17 | 24.10 | 69030 | 16198 | 5.39% |
| 2025-09-01 | 23.40 | 23.85 | 0.45 | 1.92% | 23.27 | 23.89 | 62585 | 14838 | 4.89% |
| 2025-08-29 | 23.36 | 23.40 | -0.25 | -1.06% | 22.93 | 23.79 | 64141 | 14952 | 5.01% |
| 2025-08-28 | 23.00 | 23.65 | 0.45 | 1.94% | 22.44 | 23.78 | 75595 | 17484 | 5.91% |
| 2025-08-27 | 23.90 | 23.20 | -0.74 | -3.09% | 23.16 | 24.09 | 71001 | 16839 | 5.55% |
| 2025-08-26 | 24.00 | 23.94 | -0.07 | -0.29% | 23.81 | 24.12 | 54046 | 12961 | 4.22% |
| 2025-08-25 | 24.50 | 24.01 | -0.08 | -0.33% | 23.83 | 24.50 | 73230 | 17617 | 5.72% |
| 2025-08-22 | 24.05 | 24.09 | -0.09 | -0.37% | 23.90 | 24.26 | 65907 | 15860 | 5.15% |
| 2025-08-21 | 24.20 | 24.18 | 0.02 | 0.08% | 23.98 | 24.68 | 106888 | 25960 | 8.35% |
| 2025-08-20 | 24.12 | 24.16 | -0.08 | -0.33% | 23.72 | 24.23 | 62179 | 14923 | 4.86% |
| 2025-08-19 | 24.38 | 24.24 | -0.14 | -0.57% | 23.81 | 24.38 | 108285 | 26068 | 8.46% |
| 2025-08-18 | 23.16 | 24.38 | 1.43 | 6.23% | 23.16 | 25.33 | 213287 | 51664 | 16.66% |
| 2025-08-15 | 22.40 | 22.95 | 0.49 | 2.18% | 22.36 | 22.95 | 51503 | 11736 | 4.02% |
| 2025-08-14 | 23.12 | 22.46 | -0.60 | -2.60% | 22.41 | 23.17 | 60588 | 13797 | 4.73% |
| 2025-08-13 | 22.96 | 23.06 | 0.13 | 0.57% | 22.90 | 23.19 | 50736 | 11685 | 3.96% |
| 2025-08-12 | 23.06 | 22.93 | -0.11 | -0.48% | 22.78 | 23.06 | 37263 | 8533 | 2.91% |
| 2025-08-11 | 22.64 | 23.04 | 0.47 | 2.08% | 22.52 | 23.08 | 51347 | 11781 | 4.01% |
| 2025-08-08 | 22.81 | 22.57 | -0.22 | -0.97% | 22.51 | 22.85 | 30651 | 6930 | 2.39% |
| 2025-08-07 | 23.12 | 22.79 | -0.29 | -1.26% | 22.73 | 23.15 | 44551 | 10190 | 3.48% |
| 2025-08-06 | 22.94 | 23.08 | 0.14 | 0.61% | 22.75 | 23.09 | 50201 | 11543 | 3.92% |
| 2025-08-05 | 22.78 | 22.94 | 0.14 | 0.61% | 22.73 | 23.05 | 38820 | 8887 | 3.03% |
| 2025-08-04 | 22.39 | 22.80 | 0.30 | 1.33% | 22.22 | 22.83 | 34263 | 7777 | 2.68% |
| 2025-08-01 | 22.32 | 22.50 | 0.18 | 0.81% | 22.30 | 22.62 | 25608 | 5759 | 2.00% |
| 2025-07-31 | 22.53 | 22.32 | -0.32 | -1.41% | 22.22 | 22.81 | 35400 | 7981 | 2.77% |
| 2025-07-30 | 22.90 | 22.64 | -0.34 | -1.48% | 22.50 | 22.95 | 42111 | 9570 | 3.29% |
| 2025-07-29 | 23.15 | 22.98 | -0.14 | -0.61% | 22.75 | 23.30 | 45671 | 10502 | 3.57% |
| 2025-07-28 | 23.03 | 23.12 | 0.12 | 0.52% | 22.81 | 23.20 | 47506 | 10956 | 3.71% |
| 2025-07-25 | 22.95 | 23.00 | 0.05 | 0.22% | 22.87 | 23.03 | 33539 | 7701 | 2.62% |
| 2025-07-24 | 22.59 | 22.95 | 0.36 | 1.59% | 22.51 | 22.99 | 34625 | 7906 | 2.70% |
| 2025-07-23 | 23.20 | 22.59 | -0.53 | -2.29% | 22.59 | 23.28 | 48633 | 11092 | 3.80% |
| 2025-07-22 | 23.06 | 23.12 | 0.01 | 0.04% | 22.90 | 23.24 | 53138 | 12268 | 4.15% |
| 2025-07-21 | 22.89 | 23.11 | 0.22 | 0.96% | 22.80 | 23.21 | 51769 | 11923 | 4.04% |
| 2025-07-18 | 22.87 | 22.89 | -0.06 | -0.26% | 22.74 | 23.07 | 46885 | 10731 | 3.66% |
| 2025-07-17 | 22.43 | 22.95 | 0.41 | 1.82% | 22.42 | 22.97 | 56352 | 12839 | 4.40% |
| 2025-07-16 | 22.40 | 22.54 | 0.21 | 0.94% | 22.32 | 22.65 | 49605 | 11159 | 3.88% |
| 2025-07-15 | 22.85 | 22.33 | -0.50 | -2.19% | 22.10 | 22.88 | 70043 | 15684 | 5.47% |
| 2025-07-14 | 22.90 | 22.83 | -0.09 | -0.39% | 22.56 | 23.04 | 64912 | 14769 | 5.07% |
| 2025-07-11 | 24.00 | 22.92 | -0.41 | -1.76% | 22.63 | 24.00 | 92872 | 21358 | 7.26% |
| 2025-07-10 | 23.20 | 23.33 | 0.19 | 0.82% | 22.99 | 23.36 | 47437 | 11020 | 3.71% |
| 2025-07-09 | 23.69 | 23.14 | -0.50 | -2.12% | 23.04 | 23.70 | 63126 | 14699 | 4.93% |
| 2025-07-08 | 23.49 | 23.64 | 0.15 | 0.64% | 23.30 | 23.65 | 54995 | 12938 | 4.30% |
| 2025-07-07 | 22.88 | 23.49 | -0.48 | -2.00% | 22.83 | 23.79 | 78371 | 18364 | 6.12% |
| 2025-07-04 | 24.55 | 23.97 | -0.56 | -2.28% | 23.88 | 24.72 | 80461 | 19406 | 6.29% |
| 2025-07-03 | 24.20 | 24.53 | 0.38 | 1.57% | 23.78 | 25.08 | 110597 | 26993 | 8.64% |
| 2025-07-02 | 25.21 | 24.15 | -1.70 | -6.58% | 24.05 | 25.24 | 133761 | 32601 | 10.45% |
| 2025-07-01 | 27.48 | 25.85 | -1.75 | -6.34% | 25.52 | 27.49 | 177699 | 46296 | 13.88% |
| 2025-06-30 | 25.15 | 27.60 | 1.40 | 5.34% | 25.15 | 27.98 | 247209 | 66695 | 19.31% |
| 2025-06-27 | 27.00 | 26.20 | 0.35 | 1.35% | 24.61 | 28.30 | 334402 | 89160 | 26.12% |
| 2025-06-26 | 22.01 | 25.85 | 4.31 | 20.01% | 22.01 | 25.85 | 113848 | 28614 | 8.89% |
| 2025-06-25 | 21.38 | 21.54 | 0.15 | 0.70% | 21.27 | 21.80 | 45890 | 9870 | 3.58% |
| 2025-06-24 | 20.71 | 21.39 | 0.71 | 3.43% | 20.68 | 21.44 | 42625 | 9017 | 3.33% |
| 2025-06-23 | 19.90 | 20.68 | 0.55 | 2.73% | 19.90 | 20.83 | 34987 | 7196 | 2.73% |
| 2025-06-20 | 20.10 | 20.13 | 0.15 | 0.75% | 20.09 | 20.85 | 36935 | 7567 | 2.89% |
| 2025-06-19 | 20.40 | 19.98 | -0.47 | -2.30% | 19.77 | 20.68 | 28197 | 5689 | 4.70% |
| 2025-06-18 | 20.61 | 20.45 | -0.29 | -1.40% | 20.11 | 20.62 | 28141 | 5727 | 4.69% |
| 2025-06-17 | 20.82 | 20.74 | -0.16 | -0.77% | 20.55 | 21.00 | 23189 | 4794 | 3.86% |
| 2025-06-16 | 20.36 | 20.90 | 0.39 | 1.90% | 20.20 | 21.19 | 31206 | 6510 | 5.20% |
| 2025-06-13 | 21.16 | 20.51 | -0.54 | -2.57% | 20.45 | 21.17 | 30197 | 6259 | 5.03% |
| 2025-06-12 | 21.03 | 21.05 | -0.07 | -0.33% | 20.89 | 21.42 | 28159 | 5929 | 4.69% |
| 2025-06-11 | 21.14 | 21.12 | -0.08 | -0.38% | 21.05 | 21.35 | 31543 | 6680 | 5.26% |
| 2025-06-10 | 21.45 | 21.20 | -0.25 | -1.17% | 21.12 | 21.97 | 55833 | 11974 | 9.30% |
| 2025-06-09 | 21.05 | 21.45 | 0.37 | 1.76% | 21.04 | 21.60 | 33841 | 7247 | 5.64% |