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 | 26.42 | 26.12 | -0.16 | -0.61% | 25.90 | 26.81 | 137950 | 36070 | 0.65% |
| 2025-09-15 | 26.45 | 26.28 | -0.18 | -0.68% | 25.92 | 26.58 | 139903 | 36690 | 0.66% |
| 2025-09-12 | 26.45 | 26.46 | 0.03 | 0.11% | 26.02 | 26.73 | 126616 | 33409 | 0.60% |
| 2025-09-11 | 26.44 | 26.43 | -0.11 | -0.41% | 26.14 | 27.02 | 188346 | 49664 | 0.89% |
| 2025-09-10 | 26.77 | 26.54 | -0.34 | -1.26% | 25.90 | 26.99 | 217673 | 57249 | 1.03% |
| 2025-09-09 | 27.42 | 26.88 | -0.69 | -2.50% | 26.66 | 27.95 | 191665 | 52152 | 0.90% |
| 2025-09-08 | 26.24 | 27.57 | 1.25 | 4.75% | 26.03 | 27.98 | 289404 | 79099 | 1.37% |
| 2025-09-05 | 25.95 | 26.32 | 0.42 | 1.62% | 25.82 | 26.68 | 184320 | 48577 | 0.87% |
| 2025-09-04 | 27.05 | 25.90 | -1.25 | -4.60% | 25.60 | 27.10 | 207742 | 54150 | 0.98% |
| 2025-09-03 | 26.90 | 27.15 | 0.27 | 1.00% | 26.39 | 27.27 | 136611 | 36438 | 0.64% |
| 2025-09-02 | 27.90 | 26.88 | -1.11 | -3.97% | 26.70 | 28.23 | 246719 | 66784 | 1.16% |
| 2025-09-01 | 27.21 | 27.99 | 0.56 | 2.04% | 27.13 | 28.25 | 269364 | 74901 | 1.27% |
| 2025-08-29 | 26.74 | 27.43 | 0.68 | 2.54% | 26.60 | 27.50 | 222137 | 60282 | 1.05% |
| 2025-08-28 | 26.38 | 26.75 | 0.35 | 1.33% | 26.08 | 27.12 | 235915 | 62761 | 1.11% |
| 2025-08-27 | 26.66 | 26.40 | -0.26 | -0.98% | 26.33 | 27.05 | 289394 | 77151 | 1.37% |
| 2025-08-26 | 26.05 | 26.66 | 0.60 | 2.30% | 25.81 | 27.20 | 390759 | 104838 | 1.84% |
| 2025-08-25 | 24.79 | 26.06 | 1.28 | 5.17% | 24.79 | 26.23 | 383609 | 98804 | 1.81% |
| 2025-08-22 | 24.55 | 24.78 | 0.10 | 0.41% | 24.38 | 24.98 | 149677 | 36958 | 0.71% |
| 2025-08-21 | 24.20 | 24.68 | 0.72 | 3.01% | 23.86 | 25.19 | 370397 | 91508 | 1.75% |
| 2025-08-20 | 23.50 | 23.96 | 0.47 | 2.00% | 23.30 | 23.98 | 244359 | 57826 | 1.15% |
| 2025-08-19 | 24.06 | 23.49 | -0.53 | -2.21% | 23.49 | 24.30 | 212351 | 50389 | 1.00% |
| 2025-08-18 | 24.55 | 24.02 | -0.44 | -1.80% | 24.02 | 24.65 | 243078 | 58987 | 1.15% |
| 2025-08-15 | 24.61 | 24.46 | -0.24 | -0.97% | 24.44 | 25.07 | 177462 | 43937 | 0.84% |
| 2025-08-14 | 24.25 | 24.70 | 0.42 | 1.73% | 24.07 | 24.90 | 174129 | 42618 | 0.82% |
| 2025-08-13 | 24.68 | 24.28 | -0.35 | -1.42% | 24.00 | 24.95 | 167250 | 40658 | 0.79% |
| 2025-08-12 | 24.20 | 24.63 | 0.38 | 1.57% | 24.11 | 25.04 | 216228 | 53415 | 1.02% |
| 2025-08-11 | 23.83 | 24.25 | 0.43 | 1.81% | 23.61 | 24.45 | 223180 | 53940 | 1.05% |
| 2025-08-08 | 23.85 | 23.82 | 0.11 | 0.46% | 23.57 | 24.03 | 90458 | 21524 | 0.43% |
| 2025-08-07 | 23.85 | 23.71 | 0.03 | 0.13% | 23.40 | 24.05 | 144143 | 34107 | 0.68% |
| 2025-08-06 | 23.70 | 23.68 | 0.10 | 0.42% | 23.60 | 24.11 | 142642 | 33956 | 0.67% |
| 2025-08-05 | 23.52 | 23.58 | 0.10 | 0.43% | 23.40 | 23.74 | 94882 | 22360 | 0.45% |
| 2025-08-04 | 23.75 | 23.48 | -0.36 | -1.51% | 23.35 | 23.93 | 138564 | 32544 | 0.65% |
| 2025-08-01 | 23.91 | 23.84 | -0.14 | -0.58% | 23.71 | 24.15 | 128649 | 30727 | 0.61% |
| 2025-07-31 | 24.80 | 23.98 | -0.90 | -3.62% | 23.81 | 24.87 | 223688 | 53877 | 1.06% |
| 2025-07-30 | 24.23 | 24.88 | 0.72 | 2.98% | 24.23 | 25.47 | 388095 | 97502 | 1.83% |
| 2025-07-29 | 24.01 | 24.16 | 0.07 | 0.29% | 23.51 | 24.48 | 255439 | 61137 | 1.21% |
| 2025-07-28 | 23.95 | 24.09 | 0.04 | 0.17% | 23.48 | 24.31 | 318705 | 76321 | 1.50% |
| 2025-07-25 | 24.00 | 24.05 | 0.16 | 0.67% | 23.88 | 24.88 | 341358 | 83324 | 1.61% |
| 2025-07-24 | 24.05 | 23.89 | -0.21 | -0.87% | 23.51 | 24.12 | 263517 | 62710 | 1.24% |
| 2025-07-23 | 23.88 | 24.10 | 0.07 | 0.29% | 23.80 | 24.42 | 356426 | 86166 | 1.68% |
| 2025-07-22 | 23.25 | 24.03 | 0.73 | 3.13% | 23.16 | 24.17 | 429437 | 102208 | 2.03% |
| 2025-07-21 | 22.53 | 23.30 | 1.10 | 4.95% | 22.53 | 23.64 | 704973 | 164108 | 3.33% |
| 2025-07-18 | 21.13 | 22.20 | 1.07 | 5.06% | 21.13 | 22.25 | 403720 | 88243 | 1.91% |
| 2025-07-17 | 21.22 | 21.13 | -0.10 | -0.47% | 21.05 | 21.28 | 85753 | 18124 | 0.40% |
| 2025-07-16 | 21.36 | 21.23 | -0.13 | -0.61% | 21.20 | 21.45 | 115151 | 24518 | 0.54% |
| 2025-07-15 | 21.37 | 21.36 | -0.06 | -0.28% | 21.30 | 21.63 | 127955 | 27396 | 0.60% |
| 2025-07-14 | 21.33 | 21.42 | 0.12 | 0.56% | 21.21 | 21.59 | 213376 | 45682 | 1.01% |
| 2025-07-11 | 21.50 | 21.30 | -0.21 | -0.98% | 21.30 | 21.57 | 161290 | 34505 | 0.76% |
| 2025-07-10 | 21.27 | 21.51 | 0.24 | 1.13% | 21.21 | 21.64 | 209600 | 44863 | 0.99% |
| 2025-07-09 | 21.70 | 21.27 | -0.40 | -1.85% | 21.27 | 21.77 | 124115 | 26652 | 0.59% |
| 2025-07-08 | 21.68 | 21.67 | 0.04 | 0.18% | 21.60 | 21.85 | 73348 | 15940 | 0.35% |
| 2025-07-07 | 21.63 | 21.63 | 0.00 | 0.00% | 21.52 | 21.76 | 48408 | 10461 | 0.23% |
| 2025-07-04 | 22.03 | 21.63 | -0.45 | -2.04% | 21.61 | 22.08 | 88005 | 19183 | 0.42% |
| 2025-07-03 | 21.71 | 22.08 | 0.34 | 1.56% | 21.68 | 22.15 | 95206 | 20963 | 0.45% |
| 2025-07-02 | 21.53 | 21.74 | 0.16 | 0.74% | 21.53 | 21.96 | 77300 | 16797 | 0.36% |
| 2025-07-01 | 21.70 | 21.58 | -0.09 | -0.42% | 21.47 | 21.76 | 67382 | 14547 | 0.32% |
| 2025-06-30 | 21.48 | 21.67 | 0.26 | 1.21% | 21.31 | 21.67 | 68970 | 14838 | 0.33% |
| 2025-06-27 | 21.71 | 21.71 | 0.06 | 0.28% | 21.61 | 22.02 | 89457 | 19498 | 0.42% |
| 2025-06-26 | 21.75 | 21.65 | -0.13 | -0.60% | 21.62 | 21.85 | 89632 | 19460 | 0.42% |
| 2025-06-25 | 21.90 | 21.78 | -0.13 | -0.59% | 21.59 | 21.95 | 112263 | 24366 | 0.53% |
| 2025-06-24 | 21.75 | 21.91 | 0.13 | 0.60% | 21.62 | 21.97 | 110142 | 24109 | 0.52% |
| 2025-06-23 | 21.81 | 21.78 | -0.06 | -0.27% | 21.68 | 22.09 | 78513 | 17123 | 0.37% |
| 2025-06-20 | 22.06 | 21.84 | -0.18 | -0.82% | 21.80 | 22.09 | 56339 | 12354 | 0.27% |
| 2025-06-19 | 22.06 | 22.02 | -0.07 | -0.32% | 21.70 | 22.28 | 109781 | 24102 | 0.52% |
| 2025-06-18 | 22.39 | 22.09 | -0.29 | -1.30% | 21.93 | 22.45 | 100931 | 22297 | 0.48% |
| 2025-06-17 | 22.17 | 22.38 | 0.23 | 1.04% | 22.16 | 22.63 | 150352 | 33658 | 0.71% |
| 2025-06-16 | 22.78 | 22.15 | -0.50 | -2.21% | 22.06 | 22.86 | 173496 | 38844 | 0.82% |
| 2025-06-13 | 22.28 | 22.65 | 0.37 | 1.66% | 22.22 | 22.77 | 258863 | 58518 | 1.22% |
| 2025-06-12 | 22.00 | 22.28 | 0.14 | 0.63% | 21.88 | 22.35 | 138542 | 30655 | 0.65% |
| 2025-06-11 | 22.20 | 22.14 | -0.06 | -0.27% | 21.91 | 22.25 | 198114 | 43740 | 0.93% |
| 2025-06-10 | 21.80 | 22.20 | 0.44 | 2.02% | 21.75 | 22.33 | 339574 | 75266 | 1.60% |
| 2025-06-09 | 21.90 | 21.76 | -0.14 | -0.64% | 21.69 | 22.04 | 131823 | 28780 | 0.62% |