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 | 25.23 | 24.58 | -0.67 | -2.65% | 24.22 | 25.36 | 22329 | 5489 | 2.79% |
| 2025-09-12 | 25.66 | 25.25 | -0.53 | -2.06% | 25.20 | 26.05 | 25315 | 6469 | 3.16% |
| 2025-09-11 | 24.59 | 25.78 | 1.07 | 4.33% | 24.50 | 25.85 | 34792 | 8815 | 4.34% |
| 2025-09-10 | 24.53 | 24.71 | 0.18 | 0.73% | 24.25 | 25.25 | 23301 | 5760 | 2.91% |
| 2025-09-09 | 24.49 | 24.53 | 0.02 | 0.08% | 24.28 | 25.22 | 28717 | 7103 | 3.59% |
| 2025-09-08 | 24.47 | 24.51 | 0.10 | 0.41% | 23.88 | 24.64 | 23141 | 5626 | 2.89% |
| 2025-09-05 | 23.15 | 24.41 | 1.37 | 5.95% | 23.14 | 24.50 | 33798 | 8153 | 4.22% |
| 2025-09-04 | 23.66 | 23.04 | -0.14 | -0.60% | 22.60 | 23.99 | 29949 | 7024 | 3.74% |
| 2025-09-03 | 23.39 | 23.18 | 0.13 | 0.56% | 22.93 | 24.23 | 34897 | 8188 | 4.36% |
| 2025-09-02 | 24.55 | 23.05 | -1.50 | -6.11% | 22.60 | 24.64 | 39823 | 9234 | 4.97% |
| 2025-09-01 | 24.92 | 24.55 | -0.47 | -1.88% | 24.55 | 25.50 | 23317 | 5812 | 2.91% |
| 2025-08-29 | 25.43 | 25.02 | -0.32 | -1.26% | 24.50 | 25.43 | 23999 | 5974 | 3.00% |
| 2025-08-28 | 24.08 | 25.34 | 1.36 | 5.67% | 23.64 | 25.43 | 54356 | 13334 | 6.79% |
| 2025-08-27 | 26.55 | 23.98 | -2.26 | -8.61% | 23.88 | 26.92 | 77458 | 19533 | 9.67% |
| 2025-08-26 | 24.92 | 26.24 | 1.08 | 4.29% | 24.77 | 26.91 | 69821 | 18101 | 8.72% |
| 2025-08-25 | 25.57 | 25.16 | -0.41 | -1.60% | 24.96 | 25.86 | 32495 | 8247 | 4.06% |
| 2025-08-22 | 25.15 | 25.57 | 0.35 | 1.39% | 24.30 | 25.66 | 43654 | 10905 | 5.45% |
| 2025-08-21 | 25.60 | 25.22 | -0.18 | -0.71% | 24.81 | 25.80 | 27674 | 7034 | 3.46% |
| 2025-08-20 | 25.72 | 25.40 | -0.59 | -2.27% | 24.94 | 26.18 | 31247 | 7904 | 3.90% |
| 2025-08-19 | 26.27 | 25.99 | -0.30 | -1.14% | 25.62 | 26.66 | 30459 | 7973 | 3.80% |
| 2025-08-18 | 25.86 | 26.29 | 0.51 | 1.98% | 25.51 | 26.72 | 49101 | 12821 | 6.13% |
| 2025-08-15 | 24.53 | 25.78 | 1.13 | 4.58% | 24.32 | 26.16 | 40805 | 10362 | 5.10% |
| 2025-08-14 | 25.80 | 24.65 | -1.18 | -4.57% | 24.59 | 26.42 | 46744 | 11831 | 5.84% |
| 2025-08-13 | 26.08 | 25.83 | -0.25 | -0.96% | 25.12 | 26.28 | 39510 | 10088 | 4.93% |
| 2025-08-12 | 25.66 | 26.08 | 0.57 | 2.23% | 25.33 | 27.70 | 53222 | 14033 | 6.65% |
| 2025-08-11 | 25.41 | 25.51 | 0.04 | 0.16% | 24.85 | 25.70 | 38849 | 9869 | 4.85% |
| 2025-08-08 | 25.26 | 25.47 | 0.57 | 2.29% | 24.31 | 25.76 | 60881 | 15385 | 7.60% |
| 2025-08-07 | 24.65 | 24.90 | 0.25 | 1.01% | 24.32 | 26.05 | 65328 | 16539 | 8.16% |
| 2025-08-06 | 24.14 | 24.65 | 0.40 | 1.65% | 23.51 | 24.67 | 53525 | 12914 | 6.68% |
| 2025-08-05 | 25.05 | 24.25 | -0.80 | -3.19% | 23.86 | 25.19 | 56647 | 13834 | 7.07% |
| 2025-08-04 | 25.63 | 25.05 | 0.55 | 2.24% | 24.44 | 26.34 | 76448 | 19206 | 9.55% |
| 2025-08-01 | 23.78 | 24.50 | 1.26 | 5.42% | 22.66 | 24.75 | 60494 | 14331 | 7.55% |
| 2025-07-31 | 23.88 | 23.24 | -0.10 | -0.43% | 22.98 | 24.20 | 46986 | 11068 | 5.87% |
| 2025-07-30 | 23.25 | 23.34 | 0.09 | 0.39% | 22.30 | 23.78 | 60947 | 14037 | 7.61% |
| 2025-07-29 | 23.69 | 23.25 | 0.14 | 0.61% | 22.74 | 24.13 | 69529 | 16165 | 8.68% |
| 2025-07-28 | 22.39 | 23.11 | 1.51 | 6.99% | 22.14 | 24.79 | 100348 | 23400 | 12.53% |
| 2025-07-25 | 19.86 | 21.60 | 1.80 | 9.09% | 19.74 | 21.60 | 47883 | 9972 | 5.98% |
| 2025-07-24 | 19.51 | 19.80 | 0.24 | 1.23% | 19.42 | 19.81 | 19873 | 3909 | 2.48% |
| 2025-07-23 | 19.58 | 19.56 | 0.06 | 0.31% | 19.31 | 19.70 | 17745 | 3456 | 2.22% |
| 2025-07-22 | 19.81 | 19.50 | -0.13 | -0.66% | 19.36 | 19.81 | 23488 | 4589 | 2.93% |
| 2025-07-21 | 19.84 | 19.63 | 0.04 | 0.20% | 19.50 | 20.09 | 21077 | 4168 | 2.63% |
| 2025-07-18 | 19.40 | 19.59 | 0.18 | 0.93% | 19.36 | 19.67 | 19569 | 3817 | 2.44% |
| 2025-07-17 | 19.55 | 19.41 | -0.13 | -0.67% | 19.36 | 19.69 | 22065 | 4295 | 2.76% |
| 2025-07-16 | 19.28 | 19.54 | 0.35 | 1.82% | 19.15 | 19.88 | 26969 | 5289 | 3.37% |
| 2025-07-15 | 19.23 | 19.19 | 0.01 | 0.05% | 18.66 | 19.30 | 18912 | 3585 | 2.36% |
| 2025-07-14 | 19.41 | 19.18 | -0.10 | -0.52% | 19.04 | 19.66 | 19211 | 3690 | 2.40% |
| 2025-07-11 | 19.21 | 19.28 | 0.08 | 0.42% | 18.83 | 19.42 | 18907 | 3627 | 2.36% |
| 2025-07-10 | 19.06 | 19.20 | 0.04 | 0.21% | 18.63 | 19.22 | 16870 | 3215 | 2.11% |
| 2025-07-09 | 19.11 | 19.16 | -0.04 | -0.21% | 18.91 | 19.23 | 12320 | 2351 | 1.54% |
| 2025-07-08 | 19.26 | 19.20 | 0.02 | 0.10% | 19.08 | 19.34 | 12821 | 2462 | 1.60% |
| 2025-07-07 | 18.83 | 19.18 | 0.18 | 0.95% | 18.82 | 19.22 | 11345 | 2161 | 1.42% |
| 2025-07-04 | 19.28 | 19.00 | -0.23 | -1.20% | 18.74 | 19.29 | 12911 | 2456 | 1.61% |
| 2025-07-03 | 19.59 | 19.23 | -0.27 | -1.38% | 19.08 | 19.63 | 13874 | 2675 | 1.73% |
| 2025-07-02 | 19.94 | 19.50 | -0.35 | -1.76% | 19.35 | 19.95 | 13384 | 2613 | 1.67% |
| 2025-07-01 | 20.13 | 19.85 | -0.05 | -0.25% | 19.60 | 20.27 | 18668 | 3729 | 2.33% |
| 2025-06-30 | 19.47 | 19.90 | 0.62 | 3.22% | 19.29 | 20.10 | 18947 | 3743 | 2.37% |
| 2025-06-27 | 19.54 | 19.28 | -0.17 | -0.87% | 19.16 | 19.64 | 14399 | 2793 | 1.80% |
| 2025-06-26 | 19.61 | 19.45 | 0.00 | 0.00% | 19.21 | 19.61 | 13828 | 2693 | 1.73% |
| 2025-06-25 | 19.21 | 19.45 | 0.42 | 2.21% | 19.03 | 19.50 | 19830 | 3818 | 2.48% |
| 2025-06-24 | 18.77 | 19.03 | 0.35 | 1.87% | 18.65 | 19.20 | 14162 | 2687 | 1.77% |
| 2025-06-23 | 17.98 | 18.68 | 0.71 | 3.95% | 17.79 | 18.70 | 20990 | 3877 | 2.62% |
| 2025-06-20 | 18.44 | 17.97 | -0.43 | -2.34% | 17.93 | 18.59 | 9901 | 1798 | 1.24% |
| 2025-06-19 | 18.81 | 18.40 | -0.32 | -1.71% | 18.21 | 18.99 | 14508 | 2693 | 1.81% |
| 2025-06-18 | 18.68 | 18.72 | 0.07 | 0.38% | 18.43 | 18.85 | 15113 | 2820 | 1.89% |
| 2025-06-17 | 18.88 | 18.65 | -0.17 | -0.90% | 18.35 | 19.07 | 14752 | 2747 | 1.84% |
| 2025-06-16 | 18.36 | 18.82 | 0.39 | 2.12% | 18.35 | 18.98 | 15771 | 2960 | 1.97% |
| 2025-06-13 | 18.80 | 18.43 | -0.40 | -2.12% | 18.43 | 19.09 | 16453 | 3061 | 2.05% |
| 2025-06-12 | 18.80 | 18.83 | 0.06 | 0.32% | 18.59 | 19.65 | 21718 | 4141 | 2.71% |
| 2025-06-11 | 18.77 | 18.77 | 0.21 | 1.13% | 18.57 | 19.09 | 20670 | 3895 | 2.58% |
| 2025-06-10 | 19.62 | 18.56 | -1.08 | -5.50% | 18.20 | 19.71 | 39135 | 7346 | 4.89% |
| 2025-06-09 | 19.95 | 19.64 | -0.12 | -0.61% | 19.56 | 20.07 | 19352 | 3825 | 2.42% |