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 | 25.42 | 25.82 | 0.31 | 1.22% | 25.18 | 25.82 | 158683 | 40552 | 3.91% |
| 2025-09-15 | 25.70 | 25.51 | -0.56 | -2.15% | 25.25 | 26.01 | 208412 | 53211 | 5.14% |
| 2025-09-12 | 26.00 | 26.07 | 0.19 | 0.73% | 25.71 | 27.25 | 335475 | 88849 | 8.27% |
| 2025-09-11 | 25.46 | 25.88 | 1.15 | 4.65% | 24.86 | 25.89 | 295970 | 75370 | 7.30% |
| 2025-09-10 | 25.20 | 24.73 | 0.52 | 2.15% | 24.71 | 25.78 | 232053 | 58428 | 5.72% |
| 2025-09-09 | 24.73 | 24.21 | -0.72 | -2.89% | 24.20 | 24.93 | 177969 | 43513 | 4.39% |
| 2025-09-08 | 25.08 | 24.93 | -0.20 | -0.80% | 24.64 | 25.16 | 171347 | 42589 | 4.23% |
| 2025-09-05 | 24.48 | 25.13 | 0.88 | 3.63% | 24.01 | 25.25 | 188791 | 46518 | 4.66% |
| 2025-09-04 | 25.00 | 24.25 | -0.94 | -3.73% | 23.85 | 25.50 | 218018 | 53971 | 5.38% |
| 2025-09-03 | 26.20 | 25.19 | -0.78 | -3.00% | 24.98 | 26.25 | 207185 | 53016 | 5.11% |
| 2025-09-02 | 27.28 | 25.97 | -1.44 | -5.25% | 25.70 | 27.30 | 306574 | 80379 | 7.56% |
| 2025-09-01 | 28.15 | 27.41 | -0.40 | -1.44% | 27.31 | 28.95 | 306704 | 86036 | 7.56% |
| 2025-08-29 | 28.95 | 27.81 | -1.12 | -3.87% | 27.52 | 28.95 | 331731 | 92608 | 8.18% |
| 2025-08-28 | 28.32 | 28.93 | 0.37 | 1.30% | 27.22 | 29.02 | 506899 | 143063 | 12.50% |
| 2025-08-27 | 28.88 | 28.56 | 0.41 | 1.46% | 28.41 | 30.29 | 577468 | 168837 | 14.24% |
| 2025-08-26 | 28.30 | 28.15 | -0.37 | -1.30% | 28.10 | 29.02 | 384941 | 109804 | 9.49% |
| 2025-08-25 | 29.19 | 28.52 | 0.26 | 0.92% | 28.31 | 30.22 | 640610 | 186215 | 15.80% |
| 2025-08-22 | 27.33 | 28.26 | 1.30 | 4.82% | 26.61 | 28.60 | 673336 | 187328 | 16.61% |
| 2025-08-21 | 26.40 | 26.96 | 0.61 | 2.31% | 25.90 | 26.98 | 355653 | 94393 | 8.77% |
| 2025-08-20 | 26.05 | 26.35 | 0.00 | 0.00% | 25.39 | 26.35 | 288230 | 74601 | 7.11% |
| 2025-08-19 | 27.15 | 26.35 | -0.45 | -1.68% | 26.28 | 27.34 | 357446 | 95669 | 8.82% |
| 2025-08-18 | 26.80 | 26.80 | 0.47 | 1.79% | 26.32 | 27.14 | 360141 | 96728 | 8.88% |
| 2025-08-15 | 25.76 | 26.33 | 0.36 | 1.39% | 25.76 | 26.54 | 261852 | 68827 | 6.46% |
| 2025-08-14 | 26.29 | 25.97 | -0.77 | -2.88% | 25.95 | 26.85 | 362883 | 95583 | 8.95% |
| 2025-08-13 | 25.65 | 26.74 | 0.99 | 3.84% | 25.51 | 27.96 | 577317 | 155690 | 14.24% |
| 2025-08-12 | 25.28 | 25.75 | 0.46 | 1.82% | 24.79 | 26.15 | 318914 | 81371 | 7.87% |
| 2025-08-11 | 24.32 | 25.29 | 0.94 | 3.86% | 24.20 | 25.37 | 242072 | 60297 | 5.97% |
| 2025-08-08 | 25.50 | 24.35 | -1.03 | -4.06% | 24.35 | 25.88 | 284407 | 70987 | 7.01% |
| 2025-08-07 | 25.87 | 25.38 | -0.32 | -1.25% | 25.25 | 26.48 | 267978 | 69065 | 6.61% |
| 2025-08-06 | 25.48 | 25.70 | 0.22 | 0.86% | 25.23 | 25.98 | 214640 | 55016 | 5.29% |
| 2025-08-05 | 25.70 | 25.48 | -0.24 | -0.93% | 25.24 | 26.06 | 203513 | 51909 | 5.02% |
| 2025-08-04 | 25.25 | 25.72 | -0.16 | -0.62% | 25.22 | 25.75 | 196837 | 50157 | 4.85% |
| 2025-08-01 | 26.31 | 25.88 | -0.49 | -1.86% | 25.07 | 26.63 | 428288 | 110202 | 10.56% |
| 2025-07-31 | 24.75 | 26.37 | 1.56 | 6.29% | 24.60 | 28.20 | 653775 | 173283 | 16.12% |
| 2025-07-30 | 25.57 | 24.81 | -0.71 | -2.78% | 24.49 | 25.57 | 245905 | 61325 | 6.06% |
| 2025-07-29 | 25.80 | 25.52 | -0.25 | -0.97% | 25.08 | 26.18 | 224231 | 57372 | 5.53% |
| 2025-07-28 | 26.30 | 25.77 | -0.61 | -2.31% | 25.30 | 26.37 | 272657 | 69922 | 6.72% |
| 2025-07-25 | 25.60 | 26.38 | 1.09 | 4.31% | 25.23 | 26.44 | 425538 | 110246 | 10.49% |
| 2025-07-24 | 24.90 | 25.29 | 0.48 | 1.93% | 24.58 | 25.59 | 327111 | 81850 | 8.07% |
| 2025-07-23 | 23.94 | 24.81 | 0.77 | 3.20% | 23.59 | 25.75 | 443495 | 109568 | 10.94% |
| 2025-07-22 | 25.51 | 24.04 | -1.87 | -7.22% | 24.00 | 25.70 | 484864 | 119641 | 11.96% |
| 2025-07-21 | 24.33 | 25.91 | 1.29 | 5.24% | 24.33 | 26.87 | 564134 | 145844 | 13.91% |
| 2025-07-18 | 23.98 | 24.62 | 0.93 | 3.93% | 23.69 | 25.30 | 473062 | 115965 | 11.67% |
| 2025-07-17 | 23.23 | 23.69 | 0.12 | 0.51% | 23.18 | 23.98 | 244309 | 57678 | 6.03% |
| 2025-07-16 | 23.90 | 23.57 | 0.00 | 0.00% | 23.47 | 24.68 | 423856 | 102052 | 10.45% |
| 2025-07-15 | 22.69 | 23.57 | 0.90 | 3.97% | 22.55 | 23.84 | 397918 | 92092 | 9.81% |
| 2025-07-14 | 22.70 | 22.67 | 0.02 | 0.09% | 22.33 | 23.00 | 180417 | 40831 | 4.45% |
| 2025-07-11 | 22.18 | 22.65 | 0.45 | 2.03% | 21.74 | 22.83 | 239145 | 53690 | 5.90% |
| 2025-07-10 | 22.34 | 22.20 | -0.15 | -0.67% | 21.95 | 22.56 | 148409 | 32940 | 3.66% |
| 2025-07-09 | 22.65 | 22.35 | -0.25 | -1.11% | 22.26 | 22.79 | 187258 | 42122 | 4.62% |
| 2025-07-08 | 21.60 | 22.60 | 0.93 | 4.29% | 21.50 | 22.65 | 235056 | 52276 | 5.80% |
| 2025-07-07 | 21.64 | 21.67 | -0.28 | -1.28% | 21.51 | 21.98 | 135886 | 29477 | 3.35% |
| 2025-07-04 | 22.03 | 21.95 | -0.01 | -0.05% | 21.91 | 22.85 | 260267 | 58162 | 6.42% |
| 2025-07-03 | 21.91 | 21.96 | 0.00 | 0.00% | 21.80 | 22.48 | 138339 | 30511 | 3.41% |
| 2025-07-02 | 22.15 | 21.96 | -0.33 | -1.48% | 21.60 | 22.18 | 155829 | 33981 | 3.84% |
| 2025-07-01 | 22.80 | 22.29 | -0.33 | -1.46% | 22.13 | 22.88 | 163638 | 36638 | 4.04% |
| 2025-06-30 | 22.61 | 22.62 | 0.27 | 1.21% | 22.48 | 22.95 | 185298 | 41940 | 4.57% |
| 2025-06-27 | 22.48 | 22.35 | -0.07 | -0.31% | 22.13 | 22.98 | 208009 | 47001 | 5.13% |
| 2025-06-26 | 22.80 | 22.42 | -0.29 | -1.28% | 22.37 | 22.98 | 240644 | 54481 | 5.93% |
| 2025-06-25 | 22.10 | 22.71 | 0.73 | 3.32% | 21.83 | 22.77 | 319927 | 71461 | 7.89% |
| 2025-06-24 | 21.20 | 21.98 | 0.98 | 4.67% | 21.04 | 22.12 | 229018 | 49709 | 5.65% |
| 2025-06-23 | 20.25 | 21.00 | 0.34 | 1.65% | 20.25 | 21.05 | 150844 | 31285 | 3.72% |
| 2025-06-20 | 21.34 | 20.66 | -0.61 | -2.87% | 20.56 | 21.39 | 194149 | 40564 | 4.79% |
| 2025-06-19 | 22.20 | 21.27 | -0.77 | -3.49% | 21.24 | 22.41 | 202133 | 44128 | 4.99% |
| 2025-06-18 | 22.00 | 22.04 | -0.41 | -1.83% | 21.69 | 22.27 | 218062 | 47837 | 5.38% |
| 2025-06-17 | 22.98 | 22.45 | 0.21 | 0.94% | 22.16 | 23.62 | 336167 | 76412 | 8.29% |
| 2025-06-16 | 20.99 | 22.24 | 1.09 | 5.15% | 20.69 | 22.94 | 331027 | 73151 | 8.16% |
| 2025-06-13 | 21.90 | 21.15 | -1.10 | -4.94% | 21.01 | 22.00 | 291553 | 62419 | 7.19% |
| 2025-06-12 | 22.52 | 22.25 | 0.00 | 0.00% | 22.04 | 23.27 | 342683 | 77446 | 8.52% |
| 2025-06-11 | 22.60 | 22.25 | -0.60 | -2.63% | 22.10 | 22.77 | 244952 | 54777 | 6.09% |
| 2025-06-10 | 24.01 | 22.85 | -0.77 | -3.26% | 22.46 | 24.19 | 391198 | 89669 | 9.72% |
| 2025-06-09 | 23.51 | 23.62 | -0.20 | -0.84% | 22.98 | 23.94 | 523813 | 122686 | 13.02% |