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 | 25.99 | 26.07 | 0.02 | 0.08% | 25.86 | 26.32 | 91396 | 23828 | 1.36% |
| 2025-09-15 | 26.63 | 26.05 | 0.01 | 0.04% | 25.91 | 26.71 | 137325 | 35947 | 2.05% |
| 2025-09-12 | 26.00 | 26.04 | 0.06 | 0.23% | 25.86 | 26.36 | 145360 | 37983 | 2.17% |
| 2025-09-11 | 24.74 | 25.98 | 1.24 | 5.01% | 24.52 | 26.09 | 166215 | 42462 | 2.48% |
| 2025-09-10 | 25.02 | 24.74 | -0.22 | -0.88% | 24.50 | 25.21 | 83879 | 20871 | 1.25% |
| 2025-09-09 | 25.58 | 24.96 | -0.55 | -2.16% | 24.92 | 25.63 | 103280 | 26096 | 1.54% |
| 2025-09-08 | 25.40 | 25.51 | 0.13 | 0.51% | 24.96 | 25.65 | 128121 | 32404 | 1.91% |
| 2025-09-05 | 24.35 | 25.38 | 1.12 | 4.62% | 24.23 | 25.43 | 169136 | 42113 | 2.52% |
| 2025-09-04 | 25.31 | 24.26 | -1.05 | -4.15% | 23.91 | 25.59 | 178515 | 44025 | 2.66% |
| 2025-09-03 | 25.97 | 25.31 | -0.47 | -1.82% | 25.28 | 26.06 | 147811 | 37897 | 2.20% |
| 2025-09-02 | 26.65 | 25.78 | -0.88 | -3.30% | 25.47 | 26.73 | 176484 | 45879 | 2.63% |
| 2025-09-01 | 27.00 | 26.66 | 0.00 | 0.00% | 26.32 | 27.33 | 164697 | 43978 | 2.45% |
| 2025-08-29 | 27.17 | 26.66 | -0.60 | -2.20% | 26.54 | 27.17 | 172420 | 46110 | 2.57% |
| 2025-08-28 | 26.52 | 27.26 | 0.54 | 2.02% | 26.30 | 27.50 | 270345 | 72964 | 4.03% |
| 2025-08-27 | 27.09 | 26.72 | -0.31 | -1.15% | 26.70 | 27.94 | 284031 | 77507 | 4.23% |
| 2025-08-26 | 26.44 | 27.03 | 0.59 | 2.23% | 26.22 | 27.77 | 231664 | 62414 | 3.45% |
| 2025-08-25 | 26.73 | 26.44 | 0.03 | 0.11% | 26.16 | 27.25 | 238113 | 63333 | 3.55% |
| 2025-08-22 | 25.82 | 26.41 | 0.63 | 2.44% | 25.74 | 26.48 | 203387 | 53318 | 3.03% |
| 2025-08-21 | 26.18 | 25.78 | -0.28 | -1.07% | 25.61 | 26.28 | 139699 | 36182 | 2.08% |
| 2025-08-20 | 25.68 | 26.06 | 0.39 | 1.52% | 25.45 | 26.06 | 167545 | 43256 | 2.50% |
| 2025-08-19 | 25.85 | 25.67 | -0.02 | -0.08% | 25.40 | 25.85 | 119298 | 30584 | 1.78% |
| 2025-08-18 | 25.52 | 25.69 | 0.34 | 1.34% | 25.35 | 25.97 | 181945 | 46798 | 2.71% |
| 2025-08-15 | 24.59 | 25.35 | 0.60 | 2.42% | 24.59 | 25.38 | 152341 | 38281 | 2.27% |
| 2025-08-14 | 25.10 | 24.75 | -0.34 | -1.36% | 24.65 | 25.48 | 161172 | 40465 | 2.40% |
| 2025-08-13 | 25.09 | 25.09 | -0.09 | -0.36% | 25.00 | 25.38 | 126034 | 31698 | 1.88% |
| 2025-08-12 | 24.85 | 25.18 | 0.34 | 1.37% | 24.61 | 25.23 | 149808 | 37365 | 2.23% |
| 2025-08-11 | 24.68 | 24.84 | 0.13 | 0.53% | 24.61 | 25.05 | 96705 | 24053 | 1.44% |
| 2025-08-08 | 25.40 | 24.71 | -0.91 | -3.55% | 24.71 | 25.40 | 148733 | 37094 | 2.22% |
| 2025-08-07 | 25.24 | 25.62 | 0.37 | 1.47% | 25.05 | 25.85 | 206953 | 52750 | 3.08% |
| 2025-08-06 | 24.81 | 25.25 | 0.45 | 1.81% | 24.58 | 25.25 | 156626 | 39076 | 2.33% |
| 2025-08-05 | 24.68 | 24.80 | 0.18 | 0.73% | 24.49 | 25.18 | 111441 | 27587 | 1.66% |
| 2025-08-04 | 24.49 | 24.62 | -0.08 | -0.32% | 24.41 | 24.72 | 71778 | 17615 | 1.07% |
| 2025-08-01 | 24.68 | 24.70 | 0.11 | 0.45% | 24.41 | 24.90 | 105082 | 25984 | 1.57% |
| 2025-07-31 | 24.60 | 24.59 | -0.06 | -0.24% | 24.47 | 24.95 | 133307 | 32891 | 1.99% |
| 2025-07-30 | 24.66 | 24.65 | -0.09 | -0.36% | 24.41 | 25.01 | 139493 | 34514 | 2.08% |
| 2025-07-29 | 24.50 | 24.74 | 0.01 | 0.04% | 24.46 | 25.00 | 126227 | 31193 | 1.88% |
| 2025-07-28 | 24.81 | 24.73 | -0.17 | -0.68% | 24.45 | 24.90 | 160306 | 39625 | 2.39% |
| 2025-07-25 | 24.30 | 24.90 | 1.17 | 4.93% | 24.29 | 25.40 | 274522 | 67987 | 4.09% |
| 2025-07-24 | 23.29 | 23.73 | 0.44 | 1.89% | 23.27 | 23.76 | 114116 | 26938 | 1.70% |
| 2025-07-23 | 23.41 | 23.29 | -0.09 | -0.38% | 23.25 | 23.65 | 87998 | 20622 | 1.31% |
| 2025-07-22 | 23.30 | 23.38 | 0.08 | 0.34% | 23.23 | 23.47 | 74727 | 17456 | 1.11% |
| 2025-07-21 | 23.31 | 23.30 | 0.01 | 0.04% | 23.21 | 23.41 | 55830 | 13005 | 0.83% |
| 2025-07-18 | 23.22 | 23.29 | 0.15 | 0.65% | 23.06 | 23.39 | 62627 | 14537 | 0.93% |
| 2025-07-17 | 22.94 | 23.14 | 0.05 | 0.22% | 22.82 | 23.17 | 69359 | 15971 | 1.03% |
| 2025-07-16 | 23.06 | 23.09 | 0.01 | 0.04% | 23.00 | 23.44 | 63189 | 14647 | 0.94% |
| 2025-07-15 | 23.20 | 23.08 | -0.37 | -1.58% | 22.90 | 23.43 | 85421 | 19741 | 1.27% |
| 2025-07-14 | 23.48 | 23.45 | 0.01 | 0.04% | 23.33 | 23.53 | 54898 | 12860 | 0.82% |
| 2025-07-11 | 23.40 | 23.44 | 0.11 | 0.47% | 23.16 | 23.53 | 69056 | 16156 | 1.03% |
| 2025-07-10 | 23.20 | 23.33 | 0.14 | 0.60% | 23.13 | 23.76 | 67555 | 15794 | 1.01% |
| 2025-07-09 | 23.41 | 23.19 | -0.21 | -0.90% | 23.11 | 23.41 | 47949 | 11140 | 0.71% |
| 2025-07-08 | 22.80 | 23.40 | 0.58 | 2.54% | 22.72 | 23.47 | 87553 | 20371 | 1.30% |
| 2025-07-07 | 22.70 | 22.82 | 0.08 | 0.35% | 22.67 | 22.95 | 39699 | 9066 | 0.59% |
| 2025-07-04 | 23.12 | 22.74 | -0.36 | -1.56% | 22.66 | 23.16 | 68048 | 15552 | 1.01% |
| 2025-07-03 | 23.11 | 23.10 | 0.01 | 0.04% | 22.96 | 23.19 | 43726 | 10083 | 0.65% |
| 2025-07-02 | 23.35 | 23.09 | -0.24 | -1.03% | 22.96 | 23.35 | 56982 | 13145 | 0.85% |
| 2025-07-01 | 23.25 | 23.33 | 0.03 | 0.13% | 23.06 | 23.54 | 72004 | 16802 | 1.07% |
| 2025-06-30 | 23.26 | 23.30 | 0.20 | 0.87% | 23.13 | 23.39 | 64609 | 15039 | 0.96% |
| 2025-06-27 | 23.16 | 23.10 | 0.14 | 0.61% | 23.04 | 23.28 | 63785 | 14777 | 0.95% |
| 2025-06-26 | 23.24 | 22.96 | -0.28 | -1.20% | 22.94 | 23.25 | 66903 | 15441 | 1.00% |
| 2025-06-25 | 23.15 | 23.24 | 0.18 | 0.78% | 22.84 | 23.25 | 91014 | 21008 | 1.36% |
| 2025-06-24 | 22.80 | 23.06 | 0.36 | 1.59% | 22.71 | 23.08 | 63726 | 14625 | 0.95% |
| 2025-06-23 | 22.14 | 22.70 | 0.39 | 1.75% | 22.03 | 22.75 | 55039 | 12412 | 0.82% |
| 2025-06-20 | 22.34 | 22.31 | -0.05 | -0.22% | 22.24 | 22.59 | 42382 | 9489 | 0.63% |
| 2025-06-19 | 22.50 | 22.36 | -0.17 | -0.75% | 22.25 | 22.68 | 49337 | 11089 | 0.73% |
| 2025-06-18 | 22.43 | 22.53 | 0.05 | 0.22% | 22.29 | 22.63 | 44633 | 10041 | 0.66% |
| 2025-06-17 | 22.31 | 22.48 | 0.03 | 0.13% | 22.31 | 22.59 | 37604 | 8444 | 0.56% |
| 2025-06-16 | 22.18 | 22.45 | 0.17 | 0.76% | 22.15 | 22.62 | 47024 | 10553 | 0.70% |
| 2025-06-13 | 22.66 | 22.28 | -0.48 | -2.11% | 22.18 | 22.95 | 93651 | 21043 | 1.39% |
| 2025-06-12 | 23.20 | 22.76 | -0.48 | -2.07% | 22.70 | 23.20 | 80573 | 18490 | 1.20% |
| 2025-06-11 | 23.30 | 23.24 | -0.06 | -0.26% | 23.23 | 23.62 | 47224 | 11059 | 0.70% |
| 2025-06-10 | 23.83 | 23.30 | -0.53 | -2.22% | 23.08 | 23.90 | 68287 | 15987 | 1.02% |
| 2025-06-09 | 23.64 | 23.83 | 0.14 | 0.59% | 23.60 | 23.95 | 44675 | 10631 | 0.67% |