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 | 24.81 | 24.78 | -0.03 | -0.12% | 24.51 | 25.14 | 137802 | 34119 | 4.33% |
| 2025-09-15 | 25.60 | 24.81 | -1.18 | -4.54% | 24.70 | 25.67 | 213387 | 53377 | 6.71% |
| 2025-09-12 | 26.00 | 25.99 | -0.81 | -3.02% | 25.50 | 26.48 | 324331 | 84367 | 10.19% |
| 2025-09-11 | 25.35 | 26.80 | 1.93 | 7.76% | 25.33 | 27.35 | 448830 | 117530 | 14.11% |
| 2025-09-10 | 24.40 | 24.87 | 1.48 | 6.33% | 23.64 | 25.57 | 284914 | 70269 | 8.96% |
| 2025-09-09 | 23.61 | 23.39 | -0.30 | -1.27% | 23.20 | 23.89 | 83460 | 19617 | 2.62% |
| 2025-09-08 | 23.56 | 23.69 | -0.22 | -0.92% | 23.45 | 23.95 | 94761 | 22413 | 2.98% |
| 2025-09-05 | 22.96 | 23.91 | 1.04 | 4.55% | 22.50 | 24.06 | 157963 | 36991 | 4.97% |
| 2025-09-04 | 23.45 | 22.87 | -0.32 | -1.38% | 22.55 | 24.19 | 121323 | 28359 | 3.81% |
| 2025-09-03 | 23.63 | 23.19 | -0.55 | -2.32% | 23.04 | 23.79 | 107396 | 25150 | 3.38% |
| 2025-09-02 | 24.72 | 23.74 | -1.09 | -4.39% | 23.29 | 24.92 | 187027 | 44576 | 5.88% |
| 2025-09-01 | 25.31 | 24.83 | -0.48 | -1.90% | 24.80 | 25.44 | 148023 | 36973 | 4.65% |
| 2025-08-29 | 26.50 | 25.31 | -0.96 | -3.65% | 25.25 | 26.51 | 217681 | 55524 | 6.84% |
| 2025-08-28 | 25.20 | 26.27 | 1.26 | 5.04% | 24.50 | 26.27 | 330275 | 84618 | 10.38% |
| 2025-08-27 | 25.18 | 25.01 | -0.26 | -1.03% | 25.00 | 25.74 | 180540 | 45876 | 5.67% |
| 2025-08-26 | 25.50 | 25.27 | -0.41 | -1.60% | 25.21 | 25.90 | 163497 | 41527 | 5.14% |
| 2025-08-25 | 25.45 | 25.68 | 0.25 | 0.98% | 25.30 | 25.96 | 204837 | 52365 | 6.44% |
| 2025-08-22 | 25.54 | 25.43 | 0.02 | 0.08% | 25.23 | 25.88 | 171460 | 43740 | 5.39% |
| 2025-08-21 | 26.41 | 25.41 | -0.98 | -3.71% | 25.30 | 26.66 | 223053 | 57219 | 7.01% |
| 2025-08-20 | 26.00 | 26.39 | 0.02 | 0.08% | 25.91 | 26.73 | 230257 | 60544 | 7.24% |
| 2025-08-19 | 27.49 | 26.37 | -1.12 | -4.07% | 26.27 | 27.49 | 443243 | 118406 | 14.12% |
| 2025-08-18 | 24.89 | 27.49 | 2.50 | 10.00% | 24.83 | 27.49 | 437207 | 115102 | 13.92% |
| 2025-08-15 | 24.19 | 24.99 | 0.20 | 0.81% | 24.19 | 25.18 | 237211 | 58937 | 7.55% |
| 2025-08-14 | 25.92 | 24.79 | -1.43 | -5.45% | 24.77 | 25.92 | 298048 | 75165 | 9.49% |
| 2025-08-13 | 25.25 | 26.22 | 0.95 | 3.76% | 24.96 | 26.68 | 357973 | 92757 | 11.40% |
| 2025-08-12 | 25.52 | 25.27 | -0.42 | -1.63% | 25.24 | 25.83 | 190318 | 48419 | 6.06% |
| 2025-08-11 | 25.29 | 25.69 | 0.34 | 1.34% | 25.29 | 26.00 | 206719 | 53110 | 6.58% |
| 2025-08-08 | 25.31 | 25.35 | -0.27 | -1.05% | 25.20 | 25.82 | 184885 | 47042 | 5.89% |
| 2025-08-07 | 26.40 | 25.62 | -1.16 | -4.33% | 25.01 | 27.10 | 385429 | 100185 | 12.28% |
| 2025-08-06 | 26.89 | 26.78 | -0.80 | -2.90% | 26.50 | 27.24 | 288016 | 77308 | 9.17% |
| 2025-08-05 | 29.00 | 27.58 | -0.38 | -1.36% | 27.00 | 29.26 | 371136 | 103042 | 11.82% |
| 2025-08-04 | 28.00 | 27.96 | -0.40 | -1.41% | 27.41 | 28.55 | 274636 | 76721 | 8.75% |
| 2025-08-01 | 28.85 | 28.36 | -0.64 | -2.21% | 28.12 | 30.45 | 381426 | 109963 | 12.15% |
| 2025-07-31 | 30.00 | 29.00 | -1.00 | -3.33% | 28.55 | 31.50 | 599507 | 180245 | 19.09% |
| 2025-07-30 | 29.97 | 30.00 | 1.12 | 3.88% | 28.91 | 31.48 | 660901 | 197024 | 21.05% |
| 2025-07-29 | 28.00 | 28.88 | 2.63 | 10.02% | 27.85 | 28.88 | 278242 | 79787 | 8.86% |
| 2025-07-28 | 23.70 | 26.25 | 2.24 | 9.33% | 23.61 | 26.41 | 561671 | 141993 | 17.89% |
| 2025-07-25 | 24.00 | 24.01 | 0.31 | 1.31% | 23.53 | 25.55 | 338577 | 81729 | 10.78% |
| 2025-07-24 | 24.55 | 23.70 | -1.23 | -4.93% | 23.52 | 25.16 | 384648 | 93061 | 12.25% |
| 2025-07-23 | 26.20 | 24.93 | -1.26 | -4.81% | 24.74 | 26.20 | 546946 | 138685 | 17.42% |
| 2025-07-22 | 23.90 | 26.19 | 2.38 | 10.00% | 23.81 | 26.19 | 220359 | 56863 | 7.02% |
| 2025-07-21 | 23.36 | 23.81 | -0.35 | -1.45% | 22.99 | 24.10 | 337354 | 79856 | 10.74% |
| 2025-07-18 | 25.28 | 24.16 | -1.29 | -5.07% | 23.91 | 26.38 | 506058 | 126760 | 16.12% |
| 2025-07-17 | 24.38 | 25.45 | 1.11 | 4.56% | 24.18 | 26.77 | 638660 | 165128 | 20.34% |
| 2025-07-16 | 24.23 | 24.34 | -0.19 | -0.77% | 23.01 | 24.87 | 364032 | 88006 | 11.59% |
| 2025-07-15 | 25.25 | 24.53 | -0.37 | -1.49% | 23.50 | 25.88 | 467025 | 115454 | 14.87% |
| 2025-07-14 | 24.51 | 24.90 | 0.39 | 1.59% | 24.05 | 25.88 | 519970 | 129062 | 16.56% |
| 2025-07-11 | 24.21 | 24.51 | -0.63 | -2.51% | 23.94 | 26.33 | 645432 | 161105 | 20.56% |
| 2025-07-10 | 23.46 | 25.14 | 1.62 | 6.89% | 23.46 | 25.87 | 754803 | 187692 | 24.04% |
| 2025-07-09 | 22.73 | 23.52 | 1.02 | 4.53% | 21.47 | 24.28 | 786716 | 177518 | 25.06% |
| 2025-07-08 | 22.30 | 22.50 | 2.05 | 10.02% | 21.20 | 22.50 | 461363 | 101271 | 14.69% |
| 2025-07-07 | 18.50 | 20.45 | 1.86 | 10.01% | 18.00 | 20.45 | 494816 | 95726 | 15.76% |
| 2025-07-04 | 19.57 | 18.59 | 0.13 | 0.70% | 18.45 | 19.66 | 672650 | 127552 | 21.42% |
| 2025-07-03 | 17.12 | 18.46 | 1.68 | 10.01% | 17.11 | 18.46 | 324954 | 58309 | 10.35% |
| 2025-07-02 | 17.48 | 16.78 | -0.48 | -2.78% | 16.75 | 17.52 | 206011 | 34948 | 6.56% |
| 2025-07-01 | 17.96 | 17.26 | -0.70 | -3.90% | 17.07 | 18.01 | 335056 | 58389 | 10.67% |
| 2025-06-30 | 18.38 | 17.96 | 0.28 | 1.58% | 17.82 | 18.98 | 609860 | 111550 | 19.42% |
| 2025-06-27 | 15.99 | 17.68 | 1.61 | 10.02% | 15.89 | 17.68 | 440543 | 76139 | 14.03% |
| 2025-06-26 | 16.40 | 16.07 | 0.29 | 1.84% | 16.02 | 17.30 | 181355 | 29726 | 5.78% |
| 2025-06-25 | 15.70 | 15.78 | 0.05 | 0.32% | 15.60 | 15.85 | 54178 | 8523 | 1.73% |
| 2025-06-24 | 15.26 | 15.73 | 0.47 | 3.08% | 15.26 | 15.75 | 63201 | 9889 | 2.01% |
| 2025-06-23 | 14.85 | 15.26 | 0.18 | 1.19% | 14.85 | 15.36 | 33472 | 5073 | 1.07% |
| 2025-06-20 | 15.28 | 15.08 | -0.22 | -1.44% | 15.03 | 15.49 | 38561 | 5861 | 1.23% |
| 2025-06-19 | 15.50 | 15.30 | -0.24 | -1.54% | 15.21 | 15.66 | 33725 | 5201 | 1.07% |
| 2025-06-18 | 15.29 | 15.54 | 0.18 | 1.17% | 15.13 | 15.64 | 44814 | 6913 | 1.43% |
| 2025-06-17 | 15.35 | 15.36 | -0.09 | -0.58% | 15.25 | 15.54 | 38119 | 5840 | 1.21% |
| 2025-06-16 | 15.37 | 15.45 | 0.03 | 0.19% | 15.26 | 15.69 | 47314 | 7344 | 1.51% |
| 2025-06-13 | 15.62 | 15.57 | -0.10 | -0.64% | 15.43 | 16.11 | 68414 | 10731 | 2.18% |
| 2025-06-12 | 15.51 | 15.67 | 0.16 | 1.03% | 15.41 | 16.04 | 64473 | 10123 | 2.05% |
| 2025-06-11 | 15.46 | 15.51 | 0.00 | 0.00% | 15.46 | 15.73 | 34730 | 5411 | 1.11% |
| 2025-06-10 | 15.75 | 15.51 | -0.17 | -1.08% | 15.31 | 15.75 | 40924 | 6345 | 1.30% |
| 2025-06-09 | 15.68 | 15.68 | 0.03 | 0.19% | 15.60 | 15.81 | 37806 | 5934 | 1.20% |