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 | 25.60 | 25.93 | 0.24 | 0.93% | 25.43 | 26.07 | 25632 | 6599 | 1.05% |
| 2025-09-12 | 25.97 | 25.69 | -0.26 | -1.00% | 25.65 | 25.98 | 24324 | 6270 | 1.00% |
| 2025-09-11 | 25.58 | 25.95 | 0.26 | 1.01% | 25.33 | 26.09 | 30944 | 7978 | 1.27% |
| 2025-09-10 | 25.49 | 25.69 | 0.20 | 0.78% | 25.18 | 25.80 | 29979 | 7658 | 1.23% |
| 2025-09-09 | 26.11 | 25.49 | -0.66 | -2.52% | 25.41 | 26.11 | 31147 | 8005 | 1.28% |
| 2025-09-08 | 26.00 | 26.15 | -0.13 | -0.49% | 25.70 | 26.80 | 57577 | 15067 | 2.37% |
| 2025-09-05 | 24.46 | 26.28 | 1.87 | 7.66% | 24.45 | 26.36 | 88356 | 22742 | 3.64% |
| 2025-09-04 | 24.88 | 24.41 | -0.47 | -1.89% | 24.10 | 25.00 | 34240 | 8427 | 1.41% |
| 2025-09-03 | 25.26 | 24.88 | -0.25 | -0.99% | 24.70 | 25.51 | 41820 | 10488 | 1.72% |
| 2025-09-02 | 25.69 | 25.13 | -0.55 | -2.14% | 24.95 | 25.77 | 43422 | 10926 | 1.79% |
| 2025-09-01 | 25.78 | 25.68 | -0.11 | -0.43% | 25.54 | 25.90 | 44883 | 11540 | 1.85% |
| 2025-08-29 | 26.26 | 25.79 | -0.76 | -2.86% | 25.77 | 26.45 | 46279 | 12037 | 1.90% |
| 2025-08-28 | 26.15 | 26.55 | 0.35 | 1.34% | 25.67 | 26.83 | 59016 | 15506 | 2.43% |
| 2025-08-27 | 27.00 | 26.20 | -0.93 | -3.43% | 25.90 | 27.12 | 84326 | 22462 | 3.47% |
| 2025-08-26 | 27.60 | 27.13 | -0.74 | -2.66% | 27.00 | 27.60 | 75883 | 20669 | 3.12% |
| 2025-08-25 | 26.82 | 27.87 | 1.09 | 4.07% | 26.71 | 28.06 | 134932 | 37052 | 5.55% |
| 2025-08-22 | 26.61 | 26.78 | 0.13 | 0.49% | 26.41 | 26.98 | 62647 | 16759 | 2.58% |
| 2025-08-21 | 26.50 | 26.65 | -0.18 | -0.67% | 26.50 | 27.28 | 75344 | 20229 | 3.10% |
| 2025-08-20 | 27.37 | 26.83 | -0.32 | -1.18% | 26.26 | 27.67 | 123732 | 33325 | 5.09% |
| 2025-08-19 | 27.40 | 27.15 | -0.60 | -2.16% | 27.05 | 27.75 | 123700 | 33659 | 5.09% |
| 2025-08-18 | 28.40 | 27.75 | -0.56 | -1.98% | 26.72 | 28.49 | 236016 | 64806 | 9.71% |
| 2025-08-15 | 30.31 | 28.31 | -2.00 | -6.60% | 27.83 | 30.47 | 320266 | 92079 | 13.18% |
| 2025-08-14 | 27.00 | 30.31 | 2.76 | 10.02% | 27.00 | 30.31 | 198220 | 59175 | 8.16% |
| 2025-08-13 | 28.00 | 27.55 | -1.48 | -5.10% | 27.41 | 30.19 | 264814 | 75981 | 10.90% |
| 2025-08-12 | 31.98 | 29.03 | -3.22 | -9.98% | 29.03 | 32.25 | 338365 | 102442 | 13.92% |
| 2025-08-11 | 32.25 | 32.25 | 2.93 | 9.99% | 32.25 | 32.25 | 28177 | 9087 | 1.16% |
| 2025-08-08 | 28.01 | 29.32 | 2.67 | 10.02% | 28.01 | 29.32 | 66728 | 19375 | 2.75% |
| 2025-08-07 | 23.72 | 26.65 | 2.42 | 9.99% | 23.29 | 26.65 | 263542 | 66338 | 10.84% |
| 2025-08-06 | 22.85 | 24.23 | 1.42 | 6.23% | 22.73 | 25.09 | 254508 | 62012 | 10.47% |
| 2025-08-05 | 22.89 | 22.81 | -0.08 | -0.35% | 22.75 | 22.98 | 24057 | 5493 | 0.99% |
| 2025-08-04 | 22.36 | 22.89 | 0.42 | 1.87% | 22.34 | 23.11 | 41796 | 9493 | 1.72% |
| 2025-08-01 | 22.50 | 22.47 | 0.00 | 0.00% | 22.28 | 22.50 | 20530 | 4596 | 0.84% |
| 2025-07-31 | 22.80 | 22.47 | -0.32 | -1.40% | 22.27 | 22.94 | 41104 | 9276 | 1.69% |
| 2025-07-30 | 23.09 | 22.79 | -0.38 | -1.64% | 22.67 | 23.25 | 43464 | 9981 | 1.79% |
| 2025-07-29 | 23.29 | 23.17 | -0.02 | -0.09% | 22.90 | 23.43 | 50060 | 11577 | 2.06% |
| 2025-07-28 | 23.39 | 23.19 | -0.09 | -0.39% | 22.98 | 23.42 | 44474 | 10327 | 1.83% |
| 2025-07-25 | 24.25 | 23.28 | -1.10 | -4.51% | 23.25 | 24.38 | 98882 | 23354 | 4.07% |
| 2025-07-24 | 25.00 | 24.38 | -1.48 | -5.72% | 24.03 | 25.00 | 110868 | 27139 | 4.56% |
| 2025-07-23 | 27.80 | 25.86 | -0.50 | -1.90% | 24.50 | 27.80 | 239478 | 63127 | 9.85% |
| 2025-07-22 | 26.30 | 26.36 | 2.40 | 10.02% | 24.83 | 26.36 | 167195 | 43200 | 6.88% |
| 2025-07-21 | 23.96 | 23.96 | 2.18 | 10.01% | 23.47 | 23.96 | 87990 | 21050 | 3.62% |
| 2025-07-18 | 21.81 | 21.78 | -0.02 | -0.09% | 21.55 | 21.96 | 15262 | 3313 | 0.63% |
| 2025-07-17 | 21.60 | 21.80 | 0.19 | 0.88% | 21.60 | 21.98 | 22722 | 4962 | 0.94% |
| 2025-07-16 | 21.85 | 21.72 | -0.16 | -0.73% | 21.60 | 22.13 | 17324 | 3779 | 0.71% |
| 2025-07-15 | 21.70 | 21.88 | 0.01 | 0.05% | 21.49 | 22.05 | 19538 | 4244 | 0.80% |
| 2025-07-14 | 21.30 | 21.87 | 0.66 | 3.11% | 21.24 | 22.04 | 32966 | 7159 | 1.36% |
| 2025-07-11 | 21.35 | 21.21 | -0.12 | -0.56% | 21.10 | 21.45 | 14306 | 3044 | 0.59% |
| 2025-07-10 | 21.21 | 21.33 | 0.14 | 0.66% | 21.07 | 21.34 | 9346 | 1981 | 0.38% |
| 2025-07-09 | 21.44 | 21.19 | -0.20 | -0.94% | 21.11 | 21.44 | 9679 | 2059 | 0.40% |
| 2025-07-08 | 21.22 | 21.39 | 0.09 | 0.42% | 21.22 | 21.45 | 12891 | 2749 | 0.53% |
| 2025-07-07 | 21.07 | 21.30 | 0.23 | 1.09% | 21.03 | 21.60 | 16406 | 3497 | 0.68% |
| 2025-07-04 | 21.27 | 21.07 | -0.20 | -0.94% | 20.98 | 21.28 | 10900 | 2298 | 0.45% |
| 2025-07-03 | 21.09 | 21.27 | 0.19 | 0.90% | 21.01 | 21.55 | 13518 | 2886 | 0.56% |
| 2025-07-02 | 21.18 | 21.08 | -0.10 | -0.47% | 20.90 | 21.28 | 10364 | 2182 | 0.43% |
| 2025-07-01 | 21.37 | 21.18 | -0.19 | -0.89% | 21.12 | 21.44 | 9801 | 2078 | 0.40% |
| 2025-06-30 | 21.50 | 21.37 | -0.13 | -0.60% | 21.26 | 21.69 | 20641 | 4412 | 0.85% |
| 2025-06-27 | 21.41 | 21.50 | -0.09 | -0.42% | 21.41 | 21.78 | 19238 | 4146 | 0.79% |
| 2025-06-26 | 21.66 | 21.59 | 0.06 | 0.28% | 21.25 | 22.13 | 36692 | 7961 | 1.51% |
| 2025-06-25 | 21.26 | 21.53 | 0.31 | 1.46% | 21.26 | 21.60 | 20907 | 4497 | 0.86% |
| 2025-06-24 | 20.58 | 21.22 | 0.82 | 4.02% | 20.50 | 21.45 | 22438 | 4727 | 0.92% |
| 2025-06-23 | 20.15 | 20.40 | 0.13 | 0.64% | 20.06 | 20.51 | 7489 | 1523 | 0.31% |
| 2025-06-20 | 20.24 | 20.27 | -0.09 | -0.44% | 20.15 | 20.50 | 6279 | 1272 | 0.26% |
| 2025-06-19 | 20.62 | 20.36 | -0.28 | -1.36% | 20.26 | 20.90 | 9074 | 1863 | 0.37% |
| 2025-06-18 | 20.85 | 20.64 | -0.14 | -0.67% | 20.43 | 20.86 | 7222 | 1487 | 0.30% |
| 2025-06-17 | 21.00 | 20.78 | -0.22 | -1.05% | 20.56 | 21.08 | 12385 | 2568 | 0.51% |
| 2025-06-16 | 21.10 | 21.00 | -0.18 | -0.85% | 20.96 | 21.28 | 9824 | 2069 | 0.40% |
| 2025-06-13 | 21.46 | 21.18 | -0.26 | -1.21% | 20.96 | 21.48 | 14014 | 2967 | 0.58% |
| 2025-06-12 | 21.46 | 21.44 | 0.06 | 0.28% | 21.21 | 21.53 | 8834 | 1888 | 0.36% |
| 2025-06-11 | 21.43 | 21.38 | -0.06 | -0.28% | 21.33 | 21.65 | 10694 | 2294 | 0.44% |
| 2025-06-10 | 21.80 | 21.44 | -0.35 | -1.61% | 21.25 | 22.13 | 18279 | 3955 | 0.75% |
| 2025-06-09 | 21.79 | 21.79 | 0.01 | 0.05% | 21.56 | 21.84 | 14408 | 3121 | 0.59% |