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 | 23.58 | 23.26 | -0.22 | -0.94% | 23.16 | 23.58 | 145746 | 33969 | 1.05% |
| 2025-09-15 | 23.75 | 23.48 | -0.26 | -1.10% | 23.47 | 23.76 | 115332 | 27136 | 0.83% |
| 2025-09-12 | 23.92 | 23.74 | -0.17 | -0.71% | 23.70 | 23.97 | 115007 | 27366 | 0.83% |
| 2025-09-11 | 23.65 | 23.91 | 0.22 | 0.93% | 23.38 | 23.94 | 133871 | 31670 | 0.96% |
| 2025-09-10 | 23.68 | 23.69 | 0.03 | 0.13% | 23.66 | 23.89 | 87773 | 20855 | 0.63% |
| 2025-09-09 | 23.90 | 23.66 | -0.24 | -1.00% | 23.60 | 23.90 | 112161 | 26591 | 0.81% |
| 2025-09-08 | 23.56 | 23.90 | 0.41 | 1.75% | 23.42 | 23.91 | 171380 | 40574 | 1.23% |
| 2025-09-05 | 23.28 | 23.49 | 0.20 | 0.86% | 23.27 | 23.63 | 139672 | 32777 | 1.00% |
| 2025-09-04 | 23.90 | 23.29 | -0.70 | -2.92% | 23.14 | 24.03 | 233582 | 54795 | 1.68% |
| 2025-09-03 | 25.47 | 23.99 | -1.39 | -5.48% | 23.90 | 25.47 | 309215 | 75714 | 2.22% |
| 2025-09-02 | 25.75 | 25.38 | -0.07 | -0.28% | 25.06 | 25.95 | 254830 | 64850 | 1.83% |
| 2025-09-01 | 25.69 | 25.45 | -0.10 | -0.39% | 25.03 | 25.69 | 230377 | 58171 | 1.65% |
| 2025-08-29 | 25.21 | 25.55 | 0.35 | 1.39% | 25.10 | 25.55 | 189003 | 47909 | 1.36% |
| 2025-08-28 | 25.22 | 25.20 | -0.07 | -0.28% | 24.48 | 25.40 | 269482 | 67144 | 1.93% |
| 2025-08-27 | 25.81 | 25.27 | -0.54 | -2.09% | 25.27 | 25.91 | 239614 | 61425 | 1.72% |
| 2025-08-26 | 26.15 | 25.81 | -0.31 | -1.19% | 25.70 | 26.15 | 191043 | 49385 | 1.37% |
| 2025-08-25 | 26.00 | 26.12 | 0.17 | 0.66% | 25.78 | 26.20 | 289915 | 75366 | 2.08% |
| 2025-08-22 | 25.72 | 25.95 | 0.30 | 1.17% | 25.47 | 25.99 | 230425 | 59156 | 1.65% |
| 2025-08-21 | 25.80 | 25.65 | -0.06 | -0.23% | 25.52 | 25.89 | 179145 | 46114 | 1.29% |
| 2025-08-20 | 25.32 | 25.71 | 0.32 | 1.26% | 25.23 | 25.75 | 179006 | 45717 | 1.28% |
| 2025-08-19 | 25.79 | 25.39 | -0.35 | -1.36% | 25.31 | 25.79 | 192718 | 49088 | 1.38% |
| 2025-08-18 | 25.48 | 25.74 | 0.27 | 1.06% | 25.48 | 25.89 | 195958 | 50387 | 1.41% |
| 2025-08-15 | 25.12 | 25.47 | 0.27 | 1.07% | 25.11 | 25.47 | 144146 | 36492 | 1.03% |
| 2025-08-14 | 25.64 | 25.20 | -0.44 | -1.72% | 25.20 | 25.79 | 202671 | 51562 | 1.45% |
| 2025-08-13 | 25.61 | 25.64 | 0.04 | 0.16% | 25.45 | 25.78 | 178590 | 45736 | 1.28% |
| 2025-08-12 | 26.19 | 25.60 | -0.60 | -2.29% | 25.38 | 26.25 | 237729 | 60982 | 1.71% |
| 2025-08-11 | 26.32 | 26.20 | -0.12 | -0.46% | 26.15 | 26.66 | 129362 | 34152 | 0.93% |
| 2025-08-08 | 26.50 | 26.32 | -0.25 | -0.94% | 26.06 | 26.66 | 112224 | 29512 | 0.81% |
| 2025-08-07 | 27.10 | 26.57 | -0.42 | -1.56% | 26.53 | 27.13 | 119483 | 31893 | 0.86% |
| 2025-08-06 | 26.63 | 26.99 | 0.38 | 1.43% | 26.48 | 27.16 | 160644 | 43329 | 1.15% |
| 2025-08-05 | 26.75 | 26.61 | -0.05 | -0.19% | 26.56 | 27.07 | 115413 | 30858 | 0.83% |
| 2025-08-04 | 26.13 | 26.66 | 0.53 | 2.03% | 26.01 | 26.68 | 140972 | 37324 | 1.01% |
| 2025-08-01 | 26.50 | 26.13 | -0.30 | -1.14% | 25.93 | 26.50 | 156709 | 41056 | 1.12% |
| 2025-07-31 | 26.74 | 26.43 | -0.59 | -2.18% | 26.28 | 27.28 | 170680 | 45571 | 1.23% |
| 2025-07-30 | 27.37 | 27.02 | -0.31 | -1.13% | 26.68 | 27.81 | 195677 | 53351 | 1.40% |
| 2025-07-29 | 27.16 | 27.33 | 0.10 | 0.37% | 26.97 | 27.44 | 132406 | 36021 | 0.95% |
| 2025-07-28 | 27.38 | 27.23 | -0.13 | -0.48% | 26.90 | 27.63 | 168509 | 45951 | 1.21% |
| 2025-07-25 | 26.80 | 27.36 | 0.72 | 2.70% | 26.80 | 27.69 | 204072 | 55784 | 1.46% |
| 2025-07-24 | 26.50 | 26.64 | 0.27 | 1.02% | 26.36 | 26.79 | 119628 | 31806 | 0.86% |
| 2025-07-23 | 26.18 | 26.37 | 0.14 | 0.53% | 26.07 | 26.75 | 147515 | 38926 | 1.06% |
| 2025-07-22 | 26.48 | 26.23 | -0.32 | -1.21% | 26.10 | 26.77 | 161685 | 42626 | 1.16% |
| 2025-07-21 | 26.58 | 26.55 | -0.19 | -0.71% | 26.30 | 26.95 | 123315 | 32737 | 0.89% |
| 2025-07-18 | 26.52 | 26.74 | 0.03 | 0.11% | 26.51 | 27.00 | 149378 | 39899 | 1.07% |
| 2025-07-17 | 25.43 | 26.71 | 1.28 | 5.03% | 25.38 | 26.95 | 282979 | 74562 | 2.03% |
| 2025-07-16 | 25.46 | 25.43 | 0.02 | 0.08% | 25.24 | 25.68 | 77027 | 19607 | 0.55% |
| 2025-07-15 | 25.52 | 25.41 | -0.23 | -0.90% | 25.31 | 25.71 | 77143 | 19652 | 0.55% |
| 2025-07-14 | 25.71 | 25.64 | -0.06 | -0.23% | 25.55 | 25.79 | 81636 | 20941 | 0.59% |
| 2025-07-11 | 25.25 | 25.70 | 0.31 | 1.22% | 25.25 | 25.80 | 132232 | 33839 | 0.95% |
| 2025-07-10 | 25.55 | 25.39 | -0.24 | -0.94% | 25.07 | 25.62 | 108287 | 27354 | 0.78% |
| 2025-07-09 | 25.55 | 25.63 | 0.03 | 0.12% | 25.55 | 26.18 | 151557 | 39151 | 1.09% |
| 2025-07-08 | 25.18 | 25.60 | 0.31 | 1.23% | 25.16 | 25.73 | 130119 | 33205 | 0.93% |
| 2025-07-07 | 25.06 | 25.29 | 0.15 | 0.60% | 24.98 | 25.65 | 131000 | 33287 | 0.94% |
| 2025-07-04 | 25.22 | 25.14 | -0.07 | -0.28% | 24.65 | 25.50 | 219810 | 54959 | 1.58% |
| 2025-07-03 | 25.17 | 25.21 | -0.15 | -0.59% | 25.10 | 25.65 | 150753 | 38179 | 1.08% |
| 2025-07-02 | 25.72 | 25.36 | -0.56 | -2.16% | 25.14 | 25.96 | 193279 | 49186 | 1.39% |
| 2025-07-01 | 26.08 | 25.92 | -0.16 | -0.61% | 25.49 | 26.18 | 279290 | 71938 | 2.00% |
| 2025-06-30 | 24.43 | 26.08 | 1.65 | 6.75% | 24.43 | 26.59 | 493012 | 126370 | 3.54% |
| 2025-06-27 | 24.30 | 24.43 | 0.30 | 1.24% | 24.20 | 24.89 | 160749 | 39392 | 1.15% |
| 2025-06-26 | 24.40 | 24.38 | -0.03 | -0.12% | 24.30 | 24.99 | 242882 | 60038 | 1.74% |
| 2025-06-25 | 23.78 | 24.41 | 0.58 | 2.43% | 23.77 | 24.46 | 217684 | 52828 | 1.56% |
| 2025-06-24 | 23.46 | 23.83 | 0.16 | 0.68% | 23.39 | 23.95 | 159922 | 37991 | 1.15% |
| 2025-06-23 | 23.38 | 23.67 | 0.30 | 1.28% | 23.38 | 23.71 | 110708 | 26123 | 0.79% |
| 2025-06-20 | 23.47 | 23.37 | -0.19 | -0.81% | 23.30 | 23.57 | 68468 | 16016 | 0.49% |
| 2025-06-19 | 23.77 | 23.56 | -0.21 | -0.88% | 23.35 | 23.77 | 108664 | 25511 | 0.78% |
| 2025-06-18 | 23.38 | 23.77 | 0.39 | 1.67% | 23.28 | 23.87 | 193783 | 45841 | 1.39% |
| 2025-06-17 | 23.37 | 23.38 | 0.04 | 0.17% | 23.16 | 23.39 | 75532 | 17563 | 0.54% |
| 2025-06-16 | 23.36 | 23.34 | 0.10 | 0.43% | 23.18 | 23.40 | 99642 | 23219 | 0.72% |
| 2025-06-13 | 23.16 | 23.24 | 0.16 | 0.69% | 23.05 | 23.34 | 119931 | 27821 | 0.86% |
| 2025-06-12 | 23.19 | 23.08 | -0.19 | -0.82% | 23.06 | 23.20 | 72460 | 16746 | 0.52% |
| 2025-06-11 | 23.22 | 23.27 | 0.05 | 0.22% | 23.05 | 23.32 | 64905 | 15081 | 0.47% |
| 2025-06-10 | 23.48 | 23.22 | -0.36 | -1.53% | 23.06 | 23.55 | 111112 | 25873 | 0.80% |
| 2025-06-09 | 23.28 | 23.58 | 0.44 | 1.90% | 23.25 | 23.82 | 197365 | 46531 | 1.42% |