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 | 25.30 | 25.68 | 0.30 | 1.18% | 25.17 | 25.68 | 10073 | 2563 | 1.22% |
| 2025-09-15 | 25.37 | 25.38 | -0.06 | -0.24% | 25.06 | 25.52 | 6242 | 1576 | 0.75% |
| 2025-09-12 | 25.60 | 25.44 | -0.06 | -0.24% | 25.16 | 25.68 | 12042 | 3057 | 1.46% |
| 2025-09-11 | 24.75 | 25.50 | 0.66 | 2.66% | 24.45 | 25.50 | 11121 | 2793 | 1.34% |
| 2025-09-10 | 24.93 | 24.84 | -0.10 | -0.40% | 24.58 | 25.11 | 9855 | 2449 | 1.19% |
| 2025-09-09 | 25.32 | 24.94 | -0.47 | -1.85% | 24.70 | 25.44 | 10696 | 2677 | 1.29% |
| 2025-09-08 | 24.88 | 25.41 | 0.52 | 2.09% | 24.66 | 25.41 | 11359 | 2844 | 1.37% |
| 2025-09-05 | 24.04 | 24.89 | 0.86 | 3.58% | 23.87 | 24.89 | 12655 | 3103 | 1.53% |
| 2025-09-04 | 24.10 | 24.03 | -0.13 | -0.54% | 23.73 | 24.61 | 10776 | 2613 | 1.30% |
| 2025-09-03 | 24.71 | 24.16 | -0.45 | -1.83% | 23.98 | 24.87 | 11825 | 2886 | 1.43% |
| 2025-09-02 | 24.94 | 24.61 | -0.42 | -1.68% | 23.88 | 24.95 | 18316 | 4446 | 2.22% |
| 2025-09-01 | 25.01 | 25.03 | 0.12 | 0.48% | 24.57 | 25.49 | 18712 | 4669 | 2.26% |
| 2025-08-29 | 26.02 | 24.91 | -1.11 | -4.27% | 24.83 | 26.29 | 18456 | 4645 | 2.23% |
| 2025-08-28 | 25.70 | 26.02 | 0.51 | 2.00% | 24.86 | 26.29 | 24164 | 6186 | 2.92% |
| 2025-08-27 | 26.87 | 25.51 | -1.43 | -5.31% | 25.46 | 27.09 | 23060 | 6057 | 2.79% |
| 2025-08-26 | 26.00 | 26.94 | 0.85 | 3.26% | 25.71 | 27.60 | 24945 | 6696 | 3.02% |
| 2025-08-25 | 26.30 | 26.09 | -0.02 | -0.08% | 25.68 | 26.30 | 15128 | 3930 | 1.83% |
| 2025-08-22 | 25.91 | 26.11 | 0.20 | 0.77% | 25.63 | 26.18 | 9973 | 2588 | 1.21% |
| 2025-08-21 | 25.92 | 25.91 | -0.07 | -0.27% | 25.63 | 26.48 | 14902 | 3864 | 1.80% |
| 2025-08-20 | 25.75 | 25.98 | 0.23 | 0.89% | 25.51 | 26.18 | 9855 | 2541 | 1.19% |
| 2025-08-19 | 25.71 | 25.75 | -0.03 | -0.12% | 25.34 | 25.88 | 14046 | 3597 | 1.70% |
| 2025-08-18 | 25.41 | 25.78 | 0.36 | 1.42% | 25.27 | 26.03 | 19982 | 5115 | 2.42% |
| 2025-08-15 | 25.13 | 25.42 | 0.49 | 1.97% | 24.99 | 25.45 | 11555 | 2917 | 1.40% |
| 2025-08-14 | 25.73 | 24.93 | -0.62 | -2.43% | 24.81 | 25.90 | 17272 | 4355 | 2.09% |
| 2025-08-13 | 25.33 | 25.55 | 0.23 | 0.91% | 25.20 | 25.68 | 17678 | 4507 | 2.14% |
| 2025-08-12 | 25.68 | 25.32 | -0.23 | -0.90% | 24.93 | 25.68 | 13128 | 3308 | 1.59% |
| 2025-08-11 | 25.20 | 25.55 | 0.33 | 1.31% | 25.05 | 25.60 | 13158 | 3346 | 1.59% |
| 2025-08-08 | 25.01 | 25.22 | 0.12 | 0.48% | 24.70 | 25.40 | 16329 | 4092 | 1.97% |
| 2025-08-07 | 25.20 | 25.10 | -0.08 | -0.32% | 24.88 | 25.32 | 9145 | 2294 | 1.11% |
| 2025-08-06 | 25.15 | 25.18 | 0.03 | 0.12% | 24.68 | 25.30 | 12709 | 3187 | 1.54% |
| 2025-08-05 | 25.00 | 25.15 | 0.24 | 0.96% | 24.70 | 25.19 | 16191 | 4031 | 1.96% |
| 2025-08-04 | 24.05 | 24.91 | 0.87 | 3.62% | 23.72 | 24.93 | 17763 | 4349 | 2.15% |
| 2025-08-01 | 23.75 | 24.04 | 0.35 | 1.48% | 23.57 | 24.04 | 11836 | 2822 | 1.43% |
| 2025-07-31 | 23.96 | 23.69 | -0.28 | -1.17% | 23.50 | 24.20 | 13116 | 3126 | 1.59% |
| 2025-07-30 | 24.38 | 23.97 | -0.42 | -1.72% | 23.76 | 24.45 | 13768 | 3304 | 1.66% |
| 2025-07-29 | 24.33 | 24.39 | 0.06 | 0.25% | 24.02 | 24.73 | 10506 | 2557 | 1.27% |
| 2025-07-28 | 24.00 | 24.33 | 0.33 | 1.38% | 23.88 | 24.38 | 14159 | 3412 | 1.71% |
| 2025-07-25 | 23.74 | 24.00 | 0.35 | 1.48% | 23.42 | 24.00 | 8246 | 1959 | 1.00% |
| 2025-07-24 | 23.55 | 23.65 | 0.22 | 0.94% | 23.44 | 23.93 | 9572 | 2269 | 1.16% |
| 2025-07-23 | 23.65 | 23.43 | -0.08 | -0.34% | 22.95 | 23.76 | 10671 | 2507 | 1.29% |
| 2025-07-22 | 23.55 | 23.51 | 0.00 | 0.00% | 23.33 | 23.65 | 10864 | 2552 | 1.31% |
| 2025-07-21 | 23.13 | 23.51 | 0.38 | 1.64% | 23.13 | 23.55 | 10725 | 2510 | 1.30% |
| 2025-07-18 | 22.99 | 23.13 | 0.14 | 0.61% | 22.75 | 23.15 | 7968 | 1830 | 0.96% |
| 2025-07-17 | 22.88 | 22.99 | 0.12 | 0.52% | 22.70 | 23.06 | 8680 | 1990 | 1.05% |
| 2025-07-16 | 22.64 | 22.87 | 0.29 | 1.28% | 22.61 | 22.90 | 7997 | 1820 | 0.97% |
| 2025-07-15 | 22.71 | 22.58 | -0.28 | -1.22% | 22.24 | 22.90 | 8015 | 1807 | 0.97% |
| 2025-07-14 | 22.60 | 22.86 | 0.26 | 1.15% | 22.40 | 22.86 | 7223 | 1639 | 0.87% |
| 2025-07-11 | 22.67 | 22.60 | 0.08 | 0.36% | 22.36 | 22.67 | 7737 | 1742 | 0.94% |
| 2025-07-10 | 22.67 | 22.52 | -0.11 | -0.49% | 22.31 | 22.68 | 6690 | 1504 | 0.81% |
| 2025-07-09 | 22.68 | 22.63 | -0.05 | -0.22% | 22.52 | 22.87 | 7396 | 1673 | 0.89% |
| 2025-07-08 | 22.66 | 22.68 | 0.15 | 0.67% | 22.32 | 22.73 | 8568 | 1939 | 1.04% |
| 2025-07-07 | 22.15 | 22.53 | 0.21 | 0.94% | 22.02 | 22.59 | 9487 | 2125 | 1.15% |
| 2025-07-04 | 22.50 | 22.32 | -0.18 | -0.80% | 22.11 | 22.50 | 9941 | 2215 | 1.20% |
| 2025-07-03 | 22.61 | 22.50 | 0.00 | 0.00% | 22.37 | 22.70 | 9225 | 2080 | 1.12% |
| 2025-07-02 | 22.65 | 22.50 | -0.06 | -0.27% | 22.33 | 22.80 | 10575 | 2383 | 1.28% |
| 2025-07-01 | 22.44 | 22.56 | 0.26 | 1.17% | 22.24 | 22.69 | 10778 | 2423 | 1.30% |
| 2025-06-30 | 22.09 | 22.30 | 0.28 | 1.27% | 21.93 | 22.36 | 8316 | 1848 | 1.01% |
| 2025-06-27 | 21.79 | 22.02 | 0.30 | 1.38% | 21.69 | 22.04 | 9982 | 2185 | 1.21% |
| 2025-06-26 | 21.80 | 21.72 | 0.05 | 0.23% | 21.53 | 21.83 | 7246 | 1572 | 0.88% |
| 2025-06-25 | 21.69 | 21.67 | 0.05 | 0.23% | 21.43 | 21.84 | 9510 | 2056 | 1.15% |
| 2025-06-24 | 21.06 | 21.62 | 0.68 | 3.25% | 21.05 | 21.65 | 8800 | 1889 | 1.06% |
| 2025-06-23 | 20.71 | 20.94 | 0.24 | 1.16% | 20.29 | 21.04 | 7942 | 1647 | 0.96% |
| 2025-06-20 | 21.12 | 20.70 | -0.36 | -1.71% | 20.65 | 21.38 | 8452 | 1771 | 1.02% |
| 2025-06-19 | 21.62 | 21.06 | -0.59 | -2.73% | 21.04 | 21.81 | 6595 | 1414 | 0.80% |
| 2025-06-18 | 21.36 | 21.65 | 0.34 | 1.60% | 21.15 | 21.79 | 9289 | 1994 | 1.12% |
| 2025-06-17 | 21.48 | 21.31 | -0.12 | -0.56% | 21.13 | 21.56 | 5569 | 1185 | 0.67% |
| 2025-06-16 | 21.22 | 21.43 | 0.07 | 0.33% | 21.22 | 21.63 | 4995 | 1069 | 0.60% |
| 2025-06-13 | 21.63 | 21.36 | -0.49 | -2.24% | 21.30 | 21.82 | 6825 | 1468 | 0.83% |
| 2025-06-12 | 21.92 | 21.85 | -0.09 | -0.41% | 21.50 | 21.92 | 6279 | 1364 | 0.76% |
| 2025-06-11 | 21.99 | 22.12 | 0.22 | 1.00% | 21.74 | 22.13 | 5879 | 1293 | 0.71% |
| 2025-06-10 | 22.01 | 21.90 | -0.22 | -0.99% | 21.52 | 22.37 | 10280 | 2252 | 1.24% |
| 2025-06-09 | 21.65 | 22.12 | 0.57 | 2.65% | 21.45 | 22.45 | 17160 | 3780 | 2.08% |