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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 27.36 | 27.14 | -0.46 | -1.67% | 26.88 | 27.60 | 28670 | 7817 | 2.15% |
| 2025-09-12 | 27.89 | 27.60 | -0.15 | -0.54% | 27.44 | 28.09 | 37086 | 10271 | 2.78% |
| 2025-09-11 | 26.40 | 27.75 | 1.01 | 3.78% | 26.39 | 28.15 | 58546 | 16025 | 4.39% |
| 2025-09-10 | 25.04 | 26.74 | 1.73 | 6.92% | 25.04 | 26.99 | 69734 | 18281 | 5.23% |
| 2025-09-09 | 24.97 | 25.01 | 0.09 | 0.36% | 24.69 | 25.80 | 38656 | 9767 | 2.90% |
| 2025-09-08 | 24.98 | 24.92 | -0.07 | -0.28% | 24.68 | 25.50 | 36699 | 9175 | 2.75% |
| 2025-09-05 | 24.10 | 24.99 | 0.74 | 3.05% | 24.10 | 25.08 | 29842 | 7397 | 2.24% |
| 2025-09-04 | 24.67 | 24.25 | -0.62 | -2.49% | 23.88 | 25.34 | 49970 | 12344 | 3.75% |
| 2025-09-03 | 25.34 | 24.87 | -0.28 | -1.11% | 24.61 | 26.05 | 43080 | 10858 | 3.23% |
| 2025-09-02 | 26.20 | 25.15 | -1.05 | -4.01% | 24.50 | 26.23 | 61576 | 15493 | 4.62% |
| 2025-09-01 | 26.36 | 26.20 | -0.08 | -0.30% | 26.00 | 26.77 | 36032 | 9468 | 2.70% |
| 2025-08-29 | 26.90 | 26.28 | -0.82 | -3.03% | 25.90 | 27.19 | 59205 | 15702 | 4.44% |
| 2025-08-28 | 27.12 | 27.10 | -0.01 | -0.04% | 26.01 | 27.95 | 59055 | 15868 | 4.43% |
| 2025-08-27 | 27.16 | 27.11 | -0.01 | -0.04% | 26.35 | 28.19 | 70220 | 19225 | 5.27% |
| 2025-08-26 | 25.63 | 27.12 | 1.49 | 5.81% | 25.43 | 27.97 | 71910 | 19494 | 5.39% |
| 2025-08-25 | 25.00 | 25.63 | 0.55 | 2.19% | 24.61 | 25.68 | 60066 | 15138 | 4.50% |
| 2025-08-22 | 24.90 | 25.08 | 0.01 | 0.04% | 24.60 | 25.49 | 52501 | 13143 | 3.94% |
| 2025-08-21 | 25.03 | 25.07 | 0.03 | 0.12% | 24.57 | 25.60 | 52953 | 13302 | 3.97% |
| 2025-08-20 | 25.24 | 25.04 | -0.21 | -0.83% | 24.69 | 25.48 | 44355 | 11073 | 3.33% |
| 2025-08-19 | 24.41 | 25.25 | 0.78 | 3.19% | 24.20 | 26.34 | 118285 | 29921 | 8.87% |
| 2025-08-18 | 24.21 | 24.47 | 0.32 | 1.33% | 23.58 | 24.91 | 82015 | 19859 | 6.15% |
| 2025-08-15 | 23.70 | 24.15 | 0.20 | 0.84% | 23.46 | 24.52 | 65463 | 15731 | 4.91% |
| 2025-08-14 | 24.68 | 23.95 | -0.95 | -3.82% | 23.92 | 25.08 | 59876 | 14728 | 4.49% |
| 2025-08-13 | 23.65 | 24.90 | 0.94 | 3.92% | 23.59 | 25.18 | 70839 | 17294 | 5.31% |
| 2025-08-12 | 24.99 | 23.96 | -1.11 | -4.43% | 23.80 | 25.38 | 61947 | 15101 | 4.65% |
| 2025-08-11 | 23.78 | 25.07 | 1.35 | 5.69% | 23.43 | 25.70 | 71223 | 17677 | 5.34% |
| 2025-08-08 | 23.60 | 23.72 | 0.12 | 0.51% | 22.87 | 24.20 | 50460 | 11874 | 3.78% |
| 2025-08-07 | 23.20 | 23.60 | 0.51 | 2.21% | 22.81 | 23.75 | 38733 | 9063 | 2.90% |
| 2025-08-06 | 23.25 | 23.09 | -0.24 | -1.03% | 22.80 | 24.02 | 53536 | 12497 | 4.01% |
| 2025-08-05 | 23.56 | 23.33 | -0.03 | -0.13% | 22.80 | 24.50 | 54358 | 12772 | 4.08% |
| 2025-08-04 | 23.43 | 23.36 | -0.31 | -1.31% | 22.90 | 24.85 | 84339 | 20181 | 6.33% |
| 2025-08-01 | 23.99 | 23.67 | -0.25 | -1.05% | 23.45 | 24.06 | 31784 | 7544 | 2.38% |
| 2025-07-31 | 23.60 | 23.92 | 0.21 | 0.89% | 23.41 | 24.33 | 52892 | 12632 | 3.97% |
| 2025-07-30 | 23.38 | 23.71 | 0.31 | 1.32% | 22.70 | 24.13 | 65780 | 15460 | 4.93% |
| 2025-07-29 | 21.96 | 23.40 | 1.35 | 6.12% | 21.84 | 24.20 | 67269 | 15543 | 5.04% |
| 2025-07-28 | 21.97 | 22.05 | -0.26 | -1.17% | 21.67 | 22.90 | 47119 | 10452 | 3.53% |
| 2025-07-25 | 21.15 | 22.31 | 1.26 | 5.99% | 20.93 | 22.84 | 51741 | 11359 | 3.88% |
| 2025-07-24 | 20.74 | 21.05 | 0.41 | 1.99% | 20.63 | 21.05 | 13180 | 2739 | 0.99% |
| 2025-07-23 | 20.85 | 20.64 | -0.15 | -0.72% | 20.51 | 20.85 | 8049 | 1661 | 0.60% |
| 2025-07-22 | 20.94 | 20.79 | -0.05 | -0.24% | 20.45 | 21.00 | 12388 | 2565 | 0.93% |
| 2025-07-21 | 21.00 | 20.84 | 0.41 | 2.01% | 20.32 | 21.19 | 15839 | 3305 | 1.19% |
| 2025-07-18 | 20.54 | 20.43 | 0.08 | 0.39% | 20.30 | 20.65 | 7282 | 1489 | 0.55% |
| 2025-07-17 | 20.44 | 20.45 | 0.05 | 0.25% | 20.24 | 20.77 | 9347 | 1909 | 0.70% |
| 2025-07-16 | 20.70 | 20.40 | -0.24 | -1.16% | 20.40 | 20.74 | 7855 | 1615 | 0.59% |
| 2025-07-15 | 20.77 | 20.64 | -0.16 | -0.77% | 20.45 | 20.97 | 12090 | 2500 | 0.91% |
| 2025-07-14 | 20.29 | 20.80 | 0.68 | 3.38% | 20.20 | 20.92 | 13424 | 2757 | 1.01% |
| 2025-07-11 | 20.70 | 20.12 | -0.51 | -2.47% | 20.00 | 20.70 | 16915 | 3423 | 1.27% |
| 2025-07-10 | 20.84 | 20.63 | -0.11 | -0.53% | 20.58 | 20.84 | 8392 | 1739 | 0.63% |
| 2025-07-09 | 20.98 | 20.74 | -0.22 | -1.05% | 20.62 | 21.07 | 9191 | 1911 | 0.69% |
| 2025-07-08 | 20.63 | 20.96 | 0.31 | 1.50% | 20.53 | 21.12 | 10627 | 2218 | 0.80% |
| 2025-07-07 | 20.45 | 20.65 | 0.18 | 0.88% | 20.00 | 20.71 | 12059 | 2475 | 0.90% |
| 2025-07-04 | 21.25 | 20.47 | -0.78 | -3.67% | 20.41 | 21.43 | 20132 | 4165 | 1.51% |
| 2025-07-03 | 20.68 | 21.25 | 0.45 | 2.16% | 20.68 | 21.68 | 22281 | 4746 | 1.67% |
| 2025-07-02 | 20.93 | 20.80 | -0.13 | -0.62% | 20.46 | 20.95 | 14274 | 2956 | 1.07% |
| 2025-07-01 | 21.90 | 20.93 | 0.08 | 0.38% | 20.74 | 21.90 | 14138 | 2966 | 1.06% |
| 2025-06-30 | 20.60 | 20.85 | 0.35 | 1.71% | 20.35 | 20.89 | 11100 | 2287 | 0.83% |
| 2025-06-27 | 20.60 | 20.50 | -0.02 | -0.10% | 20.33 | 20.70 | 9169 | 1878 | 0.69% |
| 2025-06-26 | 20.93 | 20.52 | -0.21 | -1.01% | 20.42 | 20.98 | 12118 | 2497 | 0.91% |
| 2025-06-25 | 20.85 | 20.73 | -0.14 | -0.67% | 20.50 | 21.17 | 10791 | 2238 | 0.81% |
| 2025-06-24 | 20.50 | 20.87 | 0.55 | 2.71% | 20.03 | 21.00 | 12650 | 2623 | 0.95% |
| 2025-06-23 | 19.59 | 20.32 | 0.35 | 1.75% | 19.59 | 20.40 | 9851 | 1991 | 0.74% |
| 2025-06-20 | 20.31 | 19.97 | -0.01 | -0.05% | 19.73 | 20.60 | 12180 | 2464 | 0.91% |
| 2025-06-19 | 20.43 | 19.98 | -0.55 | -2.68% | 19.85 | 20.63 | 13961 | 2824 | 1.05% |
| 2025-06-18 | 20.83 | 20.53 | 0.05 | 0.24% | 20.08 | 20.84 | 9996 | 2031 | 0.75% |
| 2025-06-17 | 20.95 | 20.48 | -0.26 | -1.25% | 20.30 | 20.95 | 11742 | 2418 | 0.88% |
| 2025-06-16 | 20.46 | 20.74 | 0.28 | 1.37% | 20.35 | 21.11 | 16290 | 3388 | 1.22% |
| 2025-06-13 | 21.29 | 20.46 | -0.86 | -4.03% | 20.33 | 21.30 | 14159 | 2941 | 1.06% |
| 2025-06-12 | 21.95 | 21.32 | -0.68 | -3.09% | 21.08 | 21.95 | 22855 | 4906 | 1.71% |
| 2025-06-11 | 21.88 | 22.00 | -0.08 | -0.36% | 21.75 | 22.27 | 19204 | 4207 | 1.44% |
| 2025-06-10 | 21.26 | 22.08 | 0.59 | 2.75% | 21.07 | 22.35 | 44574 | 9710 | 3.34% |
| 2025-06-09 | 20.16 | 21.49 | 1.34 | 6.65% | 20.16 | 21.80 | 54926 | 11605 | 4.12% |