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 | 25.000 | 25.030 | -0.080 | -0.32% | 24.690 | 25.270 | 12032 | 3002 | 2.97% |
| 2025-09-12 | 25.660 | 25.110 | -0.390 | -1.53% | 25.080 | 25.850 | 19529 | 4959 | 4.82% |
| 2025-09-11 | 25.220 | 25.500 | 0.280 | 1.11% | 24.920 | 25.660 | 16473 | 4179 | 4.07% |
| 2025-09-10 | 25.780 | 25.220 | -0.420 | -1.64% | 25.210 | 25.950 | 16989 | 4328 | 4.19% |
| 2025-09-09 | 26.680 | 25.640 | -1.040 | -3.90% | 25.280 | 26.680 | 24458 | 6285 | 6.04% |
| 2025-09-08 | 27.100 | 26.680 | 0.160 | 0.60% | 26.400 | 27.300 | 29985 | 8026 | 7.40% |
| 2025-09-05 | 25.800 | 26.520 | 0.910 | 3.55% | 25.600 | 26.790 | 36824 | 9677 | 9.09% |
| 2025-09-04 | 25.150 | 25.610 | 0.670 | 2.69% | 25.010 | 26.500 | 31360 | 8059 | 7.74% |
| 2025-09-03 | 26.750 | 24.940 | -1.760 | -6.59% | 24.770 | 26.770 | 32530 | 8344 | 8.03% |
| 2025-09-02 | 26.480 | 26.700 | 0.430 | 1.64% | 25.810 | 26.970 | 32796 | 8653 | 8.09% |
| 2025-09-01 | 26.350 | 26.270 | -0.160 | -0.61% | 26.160 | 26.670 | 24471 | 6449 | 6.04% |
| 2025-08-29 | 26.700 | 26.430 | -0.550 | -2.04% | 26.400 | 27.260 | 33343 | 8928 | 8.23% |
| 2025-08-28 | 27.660 | 26.980 | -0.490 | -1.78% | 26.130 | 27.900 | 53622 | 14363 | 13.24% |
| 2025-08-27 | 30.850 | 27.470 | -2.480 | -8.28% | 27.420 | 30.880 | 88457 | 25011 | 21.83% |
| 2025-08-26 | 27.030 | 29.950 | 3.620 | 13.75% | 27.020 | 31.970 | 110785 | 32801 | 27.34% |
| 2025-08-25 | 26.880 | 26.330 | 0.010 | 0.04% | 25.950 | 26.910 | 29742 | 7858 | 7.34% |
| 2025-08-22 | 25.980 | 26.320 | 0.190 | 0.73% | 25.980 | 26.810 | 26148 | 6906 | 6.45% |
| 2025-08-21 | 26.620 | 26.130 | -0.380 | -1.43% | 25.850 | 26.820 | 29049 | 7654 | 7.17% |
| 2025-08-20 | 27.100 | 26.510 | -0.590 | -2.18% | 25.870 | 27.340 | 41798 | 11078 | 10.32% |
| 2025-08-19 | 27.530 | 27.100 | -0.500 | -1.81% | 26.860 | 28.500 | 61029 | 16804 | 15.06% |
| 2025-08-18 | 27.300 | 27.600 | 0.830 | 3.10% | 26.280 | 27.940 | 71301 | 19368 | 17.60% |
| 2025-08-15 | 25.020 | 26.770 | 1.490 | 5.89% | 24.910 | 27.160 | 72953 | 19042 | 18.01% |
| 2025-08-14 | 24.770 | 25.280 | 0.500 | 2.02% | 24.560 | 25.490 | 42293 | 10608 | 10.44% |
| 2025-08-13 | 24.700 | 24.780 | 0.240 | 0.98% | 24.360 | 25.000 | 30465 | 7522 | 7.52% |
| 2025-08-12 | 24.900 | 24.540 | -0.260 | -1.05% | 24.390 | 25.470 | 30295 | 7514 | 7.48% |
| 2025-08-11 | 24.550 | 24.800 | 0.410 | 1.68% | 24.200 | 24.980 | 25749 | 6377 | 6.36% |
| 2025-08-08 | 25.300 | 24.390 | -0.910 | -3.60% | 24.250 | 25.300 | 37001 | 9173 | 9.13% |
| 2025-08-07 | 24.960 | 25.300 | 0.250 | 1.00% | 24.940 | 26.000 | 42907 | 10898 | 10.59% |
| 2025-08-06 | 25.300 | 25.050 | -0.290 | -1.14% | 24.830 | 25.480 | 41280 | 10389 | 10.19% |
| 2025-08-05 | 24.750 | 25.340 | 0.640 | 2.59% | 24.430 | 25.400 | 47583 | 11900 | 11.74% |
| 2025-08-04 | 24.590 | 24.700 | -0.690 | -2.72% | 24.340 | 25.390 | 47093 | 11609 | 11.62% |
| 2025-08-01 | 26.990 | 25.390 | -1.130 | -4.26% | 25.200 | 27.190 | 63407 | 16383 | 15.65% |
| 2025-07-31 | 27.130 | 26.520 | -1.160 | -4.19% | 26.510 | 28.000 | 64784 | 17507 | 15.99% |
| 2025-07-30 | 26.500 | 27.680 | 0.520 | 1.91% | 26.220 | 27.970 | 87532 | 23758 | 21.60% |
| 2025-07-29 | 27.300 | 27.160 | -0.720 | -2.58% | 26.030 | 27.600 | 105206 | 28021 | 25.97% |
| 2025-07-28 | 30.530 | 27.880 | -4.880 | -14.90% | 27.880 | 31.000 | 139290 | 40338 | 34.38% |
| 2025-07-25 | 25.800 | 32.760 | 7.560 | 30.00% | 25.080 | 32.760 | 174124 | 51570 | 42.98% |
| 2025-07-24 | 23.500 | 25.200 | 2.590 | 11.46% | 23.050 | 28.880 | 119983 | 30785 | 29.61% |
| 2025-07-23 | 23.330 | 22.610 | -0.490 | -2.12% | 22.540 | 24.600 | 58955 | 13807 | 14.55% |
| 2025-07-22 | 22.300 | 23.100 | 0.800 | 3.59% | 22.080 | 23.350 | 54866 | 12499 | 13.54% |
| 2025-07-21 | 22.000 | 22.300 | 0.610 | 2.81% | 21.390 | 22.300 | 33076 | 7173 | 8.16% |
| 2025-07-18 | 22.470 | 21.690 | -0.450 | -2.03% | 21.690 | 22.710 | 36651 | 8105 | 9.05% |
| 2025-07-17 | 21.820 | 22.140 | -0.420 | -1.86% | 21.800 | 22.690 | 48897 | 10836 | 12.07% |
| 2025-07-16 | 24.620 | 22.560 | -1.440 | -6.00% | 22.500 | 26.260 | 81778 | 19585 | 20.18% |
| 2025-07-15 | 22.700 | 24.000 | 1.290 | 5.68% | 21.670 | 24.000 | 72250 | 16560 | 17.83% |
| 2025-07-14 | 21.850 | 22.710 | 0.860 | 3.94% | 21.210 | 23.290 | 55104 | 12168 | 13.60% |
| 2025-07-11 | 20.380 | 21.850 | 1.470 | 7.21% | 20.250 | 23.420 | 73084 | 16038 | 18.04% |
| 2025-07-10 | 20.160 | 20.380 | 0.330 | 1.65% | 19.800 | 20.600 | 20256 | 4090 | 5.00% |
| 2025-07-09 | 20.620 | 20.050 | -0.530 | -2.58% | 19.960 | 20.620 | 21704 | 4401 | 5.36% |
| 2025-07-08 | 20.360 | 20.580 | 0.120 | 0.59% | 20.360 | 20.770 | 19745 | 4058 | 4.87% |
| 2025-07-07 | 20.500 | 20.460 | -0.770 | -3.63% | 20.310 | 21.220 | 38307 | 7895 | 9.45% |
| 2025-07-04 | 21.800 | 21.230 | 0.190 | 0.90% | 21.070 | 23.100 | 60849 | 13512 | 15.02% |
| 2025-07-03 | 20.800 | 21.040 | 0.280 | 1.35% | 20.630 | 21.380 | 19631 | 4123 | 4.85% |
| 2025-07-02 | 20.600 | 20.760 | 0.070 | 0.34% | 20.420 | 20.900 | 16511 | 3409 | 4.08% |
| 2025-07-01 | 21.170 | 20.690 | -0.410 | -1.94% | 20.320 | 21.180 | 21976 | 4541 | 5.42% |
| 2025-06-30 | 25.500 | 25.370 | -0.180 | -0.70% | 25.130 | 25.870 | 19565 | 4962 | 5.79% |
| 2025-06-27 | 26.150 | 25.550 | -1.100 | -4.13% | 25.490 | 27.270 | 42725 | 11231 | 12.65% |
| 2025-06-26 | 25.480 | 26.650 | 1.400 | 5.54% | 25.250 | 27.800 | 65551 | 17312 | 19.42% |
| 2025-06-25 | 24.380 | 25.250 | 0.870 | 3.57% | 24.130 | 25.350 | 27711 | 6889 | 8.21% |
| 2025-06-24 | 23.490 | 24.380 | 1.080 | 4.64% | 23.470 | 24.490 | 20232 | 4873 | 5.99% |
| 2025-06-23 | 22.620 | 23.300 | 0.730 | 3.23% | 22.190 | 23.300 | 12120 | 2782 | 3.59% |
| 2025-06-20 | 22.900 | 22.570 | -0.260 | -1.14% | 22.550 | 23.300 | 10186 | 2326 | 3.02% |
| 2025-06-19 | 24.300 | 22.830 | -1.350 | -5.58% | 22.700 | 24.440 | 22530 | 5284 | 6.67% |
| 2025-06-18 | 24.900 | 24.180 | -0.610 | -2.46% | 24.010 | 24.940 | 17164 | 4182 | 5.08% |
| 2025-06-17 | 25.290 | 24.790 | -0.300 | -1.20% | 24.600 | 25.680 | 16902 | 4233 | 5.00% |
| 2025-06-16 | 24.560 | 25.090 | 0.700 | 2.87% | 24.290 | 25.190 | 20137 | 5008 | 5.96% |
| 2025-06-13 | 25.630 | 24.390 | -1.190 | -4.65% | 24.390 | 25.630 | 25038 | 6254 | 7.41% |
| 2025-06-12 | 25.740 | 25.580 | -0.150 | -0.58% | 25.420 | 26.280 | 27710 | 7154 | 8.20% |
| 2025-06-11 | 25.600 | 25.730 | 0.310 | 1.22% | 25.200 | 26.480 | 33696 | 8745 | 9.97% |
| 2025-06-10 | 26.500 | 25.420 | -0.930 | -3.53% | 24.880 | 27.230 | 35905 | 9212 | 10.63% |
| 2025-06-09 | 26.000 | 26.350 | 0.590 | 2.29% | 25.440 | 26.460 | 40410 | 10509 | 11.96% |