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 | 25.58 | 25.66 | 0.05 | 0.20% | 25.34 | 25.72 | 62998 | 16084 | 1.91% |
| 2025-09-15 | 25.99 | 25.61 | -0.43 | -1.65% | 25.48 | 25.99 | 86408 | 22218 | 2.62% |
| 2025-09-12 | 25.86 | 26.04 | 0.19 | 0.74% | 25.70 | 26.38 | 131003 | 34149 | 3.97% |
| 2025-09-11 | 25.50 | 25.85 | 0.40 | 1.57% | 25.28 | 25.91 | 77941 | 20013 | 2.36% |
| 2025-09-10 | 25.20 | 25.45 | 0.25 | 0.99% | 25.20 | 25.86 | 80241 | 20520 | 2.43% |
| 2025-09-09 | 26.08 | 25.20 | -0.88 | -3.37% | 25.08 | 26.10 | 111653 | 28489 | 3.38% |
| 2025-09-08 | 25.98 | 26.08 | 0.11 | 0.42% | 25.70 | 26.20 | 111719 | 28996 | 3.38% |
| 2025-09-05 | 26.10 | 25.97 | -0.11 | -0.42% | 25.65 | 26.35 | 143996 | 37397 | 4.36% |
| 2025-09-04 | 26.88 | 26.08 | -1.23 | -4.50% | 25.52 | 27.27 | 201348 | 53094 | 6.10% |
| 2025-09-03 | 30.35 | 27.31 | -3.02 | -9.96% | 27.30 | 30.40 | 225610 | 64153 | 6.83% |
| 2025-09-02 | 31.32 | 30.33 | -0.93 | -2.98% | 29.90 | 31.32 | 141255 | 42786 | 4.28% |
| 2025-09-01 | 31.61 | 31.26 | -0.51 | -1.61% | 30.73 | 31.65 | 156846 | 48814 | 4.75% |
| 2025-08-29 | 30.80 | 31.77 | 0.74 | 2.38% | 30.66 | 31.82 | 192383 | 60177 | 5.83% |
| 2025-08-28 | 30.88 | 31.03 | 0.03 | 0.10% | 29.53 | 31.50 | 182280 | 55575 | 5.52% |
| 2025-08-27 | 31.36 | 31.00 | -0.64 | -2.02% | 31.00 | 32.22 | 191325 | 60222 | 5.80% |
| 2025-08-26 | 32.29 | 31.64 | -0.97 | -2.97% | 31.60 | 32.29 | 169870 | 53996 | 5.15% |
| 2025-08-25 | 32.33 | 32.61 | 0.36 | 1.12% | 31.83 | 33.25 | 265980 | 86379 | 8.06% |
| 2025-08-22 | 31.48 | 32.25 | 0.79 | 2.51% | 30.58 | 32.34 | 239494 | 75363 | 7.25% |
| 2025-08-21 | 31.30 | 31.46 | -0.16 | -0.51% | 31.26 | 32.41 | 196024 | 62236 | 5.94% |
| 2025-08-20 | 30.35 | 31.62 | 1.15 | 3.77% | 30.25 | 32.34 | 272966 | 85761 | 8.27% |
| 2025-08-19 | 31.31 | 30.47 | -0.81 | -2.59% | 30.34 | 31.32 | 172389 | 52767 | 5.22% |
| 2025-08-18 | 30.50 | 31.28 | 0.91 | 3.00% | 30.37 | 31.38 | 202035 | 62794 | 6.12% |
| 2025-08-15 | 30.06 | 30.37 | 0.27 | 0.90% | 29.90 | 30.55 | 119886 | 36335 | 3.63% |
| 2025-08-14 | 31.49 | 30.10 | -1.39 | -4.41% | 29.87 | 31.49 | 253257 | 77169 | 7.67% |
| 2025-08-13 | 31.03 | 31.49 | 0.45 | 1.45% | 31.03 | 31.80 | 168784 | 53029 | 5.11% |
| 2025-08-12 | 31.83 | 31.04 | -0.85 | -2.67% | 30.80 | 31.94 | 179048 | 55752 | 5.42% |
| 2025-08-11 | 31.78 | 31.89 | -0.02 | -0.06% | 31.34 | 32.20 | 163665 | 52104 | 4.96% |
| 2025-08-08 | 31.99 | 31.91 | -0.40 | -1.24% | 31.80 | 32.80 | 161417 | 51853 | 4.89% |
| 2025-08-07 | 32.69 | 32.31 | -0.68 | -2.06% | 31.61 | 32.69 | 263231 | 84491 | 7.97% |
| 2025-08-06 | 31.37 | 32.99 | 1.49 | 4.73% | 31.34 | 32.99 | 351418 | 114100 | 10.64% |
| 2025-08-05 | 32.00 | 31.50 | -0.71 | -2.20% | 31.24 | 32.30 | 274628 | 86841 | 8.32% |
| 2025-08-04 | 30.63 | 32.21 | 1.41 | 4.58% | 30.50 | 32.40 | 387417 | 123584 | 11.74% |
| 2025-08-01 | 31.57 | 30.80 | -0.68 | -2.16% | 30.00 | 31.70 | 224248 | 69061 | 6.79% |
| 2025-07-31 | 32.50 | 31.48 | -0.78 | -2.42% | 31.34 | 32.77 | 372409 | 118965 | 11.28% |
| 2025-07-30 | 33.00 | 32.26 | 0.23 | 0.72% | 32.03 | 35.22 | 596894 | 197744 | 18.08% |
| 2025-07-29 | 28.86 | 32.03 | 2.91 | 9.99% | 28.55 | 32.03 | 361606 | 110223 | 10.95% |
| 2025-07-28 | 28.56 | 29.12 | 0.57 | 2.00% | 28.49 | 29.49 | 189656 | 55140 | 5.74% |
| 2025-07-25 | 28.38 | 28.55 | 0.09 | 0.32% | 28.27 | 29.19 | 160248 | 45855 | 4.85% |
| 2025-07-24 | 28.09 | 28.46 | 0.36 | 1.28% | 28.08 | 28.60 | 123411 | 34995 | 3.74% |
| 2025-07-23 | 28.24 | 28.10 | -0.43 | -1.51% | 27.76 | 28.47 | 112385 | 31664 | 3.40% |
| 2025-07-22 | 28.62 | 28.53 | -0.26 | -0.90% | 28.29 | 29.09 | 158967 | 45555 | 4.82% |
| 2025-07-21 | 28.79 | 28.79 | -0.11 | -0.38% | 28.50 | 28.96 | 144137 | 41429 | 4.37% |
| 2025-07-18 | 29.00 | 28.90 | -0.06 | -0.21% | 28.35 | 29.13 | 224882 | 64719 | 6.81% |
| 2025-07-17 | 27.30 | 28.96 | 1.72 | 6.31% | 27.16 | 28.99 | 308011 | 87065 | 9.33% |
| 2025-07-16 | 27.51 | 27.24 | -0.27 | -0.98% | 27.05 | 27.72 | 128019 | 35037 | 3.88% |
| 2025-07-15 | 27.72 | 27.51 | -0.47 | -1.68% | 27.34 | 28.09 | 121397 | 33426 | 3.68% |
| 2025-07-14 | 28.08 | 27.98 | -0.08 | -0.29% | 27.80 | 28.35 | 135990 | 38118 | 4.12% |
| 2025-07-11 | 27.46 | 28.06 | 0.62 | 2.26% | 27.32 | 28.29 | 209632 | 58560 | 6.35% |
| 2025-07-10 | 27.30 | 27.44 | -0.21 | -0.76% | 27.15 | 27.58 | 128330 | 35106 | 3.89% |
| 2025-07-09 | 27.65 | 27.65 | 0.03 | 0.11% | 27.51 | 28.39 | 257756 | 71878 | 7.81% |
| 2025-07-08 | 27.43 | 27.62 | 0.16 | 0.58% | 27.10 | 27.62 | 151645 | 41501 | 4.59% |
| 2025-07-07 | 27.32 | 27.46 | -0.02 | -0.07% | 27.15 | 27.72 | 115328 | 31695 | 3.49% |
| 2025-07-04 | 27.60 | 27.48 | -0.11 | -0.40% | 27.30 | 27.86 | 150025 | 41379 | 4.54% |
| 2025-07-03 | 27.82 | 27.59 | -0.23 | -0.83% | 27.39 | 28.39 | 140359 | 38896 | 4.25% |
| 2025-07-02 | 28.82 | 27.82 | -1.13 | -3.90% | 27.71 | 28.92 | 227542 | 64203 | 6.89% |
| 2025-07-01 | 29.10 | 28.95 | -0.25 | -0.86% | 28.44 | 29.16 | 289675 | 83385 | 8.77% |
| 2025-06-30 | 29.01 | 29.20 | 0.15 | 0.52% | 28.85 | 30.34 | 441241 | 129983 | 13.37% |
| 2025-06-27 | 28.19 | 29.05 | 1.03 | 3.68% | 28.03 | 30.29 | 420400 | 122328 | 12.73% |
| 2025-06-26 | 27.92 | 28.02 | 0.63 | 2.30% | 27.21 | 29.16 | 512994 | 144718 | 15.54% |
| 2025-06-25 | 24.88 | 27.39 | 2.49 | 10.00% | 24.88 | 27.39 | 352951 | 94311 | 10.69% |
| 2025-06-24 | 24.70 | 24.90 | -0.11 | -0.44% | 24.43 | 25.13 | 100069 | 24856 | 3.03% |
| 2025-06-23 | 24.41 | 25.01 | 0.58 | 2.37% | 24.38 | 25.14 | 107825 | 26792 | 3.27% |
| 2025-06-20 | 24.50 | 24.43 | -0.33 | -1.33% | 24.36 | 24.85 | 84947 | 20862 | 2.57% |
| 2025-06-19 | 25.55 | 24.76 | -1.10 | -4.25% | 24.54 | 25.59 | 161994 | 40358 | 4.91% |
| 2025-06-18 | 26.14 | 25.86 | -0.44 | -1.67% | 25.66 | 26.43 | 158755 | 41227 | 4.81% |
| 2025-06-17 | 25.42 | 26.30 | 0.92 | 3.62% | 25.28 | 26.47 | 218590 | 56770 | 6.62% |
| 2025-06-16 | 25.71 | 25.38 | -0.42 | -1.63% | 25.17 | 25.71 | 135178 | 34362 | 4.09% |
| 2025-06-13 | 26.12 | 25.80 | 0.25 | 0.98% | 25.34 | 26.42 | 276809 | 71521 | 8.38% |
| 2025-06-12 | 25.40 | 25.55 | -0.07 | -0.27% | 25.30 | 25.74 | 103090 | 26260 | 3.12% |
| 2025-06-11 | 25.73 | 25.62 | -0.14 | -0.54% | 25.45 | 25.85 | 109712 | 28145 | 3.32% |
| 2025-06-10 | 26.30 | 25.76 | -0.59 | -2.24% | 25.43 | 26.30 | 158374 | 40845 | 4.80% |
| 2025-06-09 | 26.61 | 26.35 | -0.07 | -0.26% | 26.20 | 27.50 | 210854 | 56112 | 6.39% |