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 | 26.47 | 26.22 | -0.05 | -0.19% | 25.80 | 26.47 | 8247 | 2160 | 0.97% |
| 2025-09-15 | 26.49 | 26.27 | -0.30 | -1.13% | 25.90 | 26.98 | 10395 | 2717 | 1.22% |
| 2025-09-12 | 26.59 | 26.57 | -0.05 | -0.19% | 26.20 | 27.00 | 10469 | 2785 | 1.23% |
| 2025-09-11 | 26.85 | 26.62 | -0.19 | -0.71% | 26.38 | 27.25 | 14179 | 3804 | 1.67% |
| 2025-09-10 | 26.26 | 26.81 | 0.56 | 2.13% | 26.15 | 26.85 | 12000 | 3184 | 1.41% |
| 2025-09-09 | 25.84 | 26.25 | 0.19 | 0.73% | 25.80 | 26.64 | 15039 | 3935 | 1.77% |
| 2025-09-08 | 25.55 | 26.06 | 0.99 | 3.95% | 25.15 | 26.26 | 15795 | 4071 | 1.86% |
| 2025-09-05 | 24.17 | 25.07 | 1.12 | 4.68% | 23.42 | 25.20 | 16109 | 3948 | 1.90% |
| 2025-09-04 | 24.88 | 23.95 | 0.02 | 0.08% | 23.32 | 24.88 | 21281 | 5113 | 2.50% |
| 2025-09-03 | 24.81 | 23.93 | -0.89 | -3.59% | 23.93 | 25.00 | 12704 | 3085 | 1.49% |
| 2025-09-02 | 25.68 | 24.82 | -0.98 | -3.80% | 24.55 | 25.80 | 14788 | 3680 | 1.74% |
| 2025-09-01 | 25.81 | 25.80 | 0.00 | 0.00% | 25.17 | 25.97 | 16935 | 4333 | 1.99% |
| 2025-08-29 | 26.98 | 25.80 | -1.17 | -4.34% | 25.75 | 26.98 | 14778 | 3855 | 1.74% |
| 2025-08-28 | 26.52 | 26.97 | 0.27 | 1.01% | 26.04 | 27.18 | 15764 | 4195 | 1.85% |
| 2025-08-27 | 27.21 | 26.70 | -0.38 | -1.40% | 26.52 | 27.49 | 21560 | 5818 | 2.54% |
| 2025-08-26 | 26.03 | 27.08 | 1.08 | 4.15% | 25.66 | 27.48 | 29179 | 7835 | 3.43% |
| 2025-08-25 | 26.44 | 26.00 | -0.10 | -0.38% | 25.38 | 26.44 | 19741 | 5096 | 2.32% |
| 2025-08-22 | 26.08 | 26.10 | 0.02 | 0.08% | 25.40 | 26.25 | 17820 | 4599 | 2.10% |
| 2025-08-21 | 24.96 | 26.08 | 1.24 | 4.99% | 24.66 | 26.43 | 36072 | 9303 | 4.24% |
| 2025-08-20 | 24.75 | 24.84 | 0.18 | 0.73% | 24.15 | 25.14 | 15807 | 3898 | 1.86% |
| 2025-08-19 | 24.60 | 24.66 | 0.43 | 1.77% | 23.87 | 24.80 | 17853 | 4386 | 2.10% |
| 2025-08-18 | 24.80 | 24.23 | -0.55 | -2.22% | 23.80 | 25.18 | 23045 | 5613 | 2.71% |
| 2025-08-15 | 24.61 | 24.78 | 0.10 | 0.41% | 24.49 | 24.84 | 9835 | 2426 | 1.16% |
| 2025-08-14 | 25.96 | 24.68 | -0.72 | -2.83% | 24.44 | 25.96 | 15164 | 3763 | 1.78% |
| 2025-08-13 | 25.64 | 25.40 | -0.06 | -0.24% | 24.80 | 25.97 | 16797 | 4234 | 1.98% |
| 2025-08-12 | 25.25 | 25.46 | 0.31 | 1.23% | 24.90 | 26.30 | 21945 | 5630 | 2.58% |
| 2025-08-11 | 24.65 | 25.15 | 0.54 | 2.19% | 24.36 | 25.25 | 15106 | 3767 | 1.78% |
| 2025-08-08 | 24.46 | 24.61 | 0.11 | 0.45% | 24.14 | 24.68 | 10471 | 2559 | 1.23% |
| 2025-08-07 | 23.90 | 24.50 | 0.60 | 2.51% | 23.73 | 24.71 | 18409 | 4485 | 2.17% |
| 2025-08-06 | 23.82 | 23.90 | 0.08 | 0.34% | 23.72 | 24.33 | 12677 | 3040 | 1.49% |
| 2025-08-05 | 23.24 | 23.82 | 0.62 | 2.67% | 23.20 | 24.15 | 15438 | 3667 | 1.82% |
| 2025-08-04 | 23.46 | 23.20 | -0.24 | -1.02% | 22.92 | 23.48 | 9909 | 2297 | 1.17% |
| 2025-08-01 | 23.11 | 23.44 | 0.33 | 1.43% | 23.10 | 23.83 | 13173 | 3098 | 1.55% |
| 2025-07-31 | 23.29 | 23.11 | -0.13 | -0.56% | 23.01 | 23.68 | 11103 | 2589 | 1.31% |
| 2025-07-30 | 23.18 | 23.24 | 0.07 | 0.30% | 22.81 | 23.29 | 11266 | 2598 | 1.33% |
| 2025-07-29 | 23.01 | 23.17 | 0.11 | 0.48% | 22.60 | 23.30 | 12871 | 2945 | 1.51% |
| 2025-07-28 | 23.26 | 23.06 | -0.09 | -0.39% | 22.82 | 23.38 | 8120 | 1880 | 0.96% |
| 2025-07-25 | 23.79 | 23.15 | -0.25 | -1.07% | 22.81 | 23.79 | 13589 | 3141 | 1.60% |
| 2025-07-24 | 24.15 | 23.40 | -0.58 | -2.42% | 23.21 | 24.26 | 16548 | 3924 | 1.95% |
| 2025-07-23 | 23.10 | 23.98 | 0.98 | 4.26% | 22.76 | 24.55 | 26802 | 6395 | 3.15% |
| 2025-07-22 | 23.30 | 23.00 | -0.30 | -1.29% | 22.91 | 23.42 | 8399 | 1938 | 0.99% |
| 2025-07-21 | 23.17 | 23.30 | 0.40 | 1.75% | 22.96 | 23.43 | 10889 | 2522 | 1.28% |
| 2025-07-18 | 23.09 | 22.90 | -0.19 | -0.82% | 22.80 | 23.30 | 7515 | 1730 | 0.88% |
| 2025-07-17 | 22.87 | 23.09 | 0.20 | 0.87% | 22.64 | 23.13 | 10774 | 2469 | 1.27% |
| 2025-07-16 | 22.18 | 22.89 | 0.42 | 1.87% | 22.18 | 23.00 | 11235 | 2551 | 1.32% |
| 2025-07-15 | 23.03 | 22.47 | -0.25 | -1.10% | 22.28 | 23.03 | 8799 | 1977 | 1.04% |
| 2025-07-14 | 23.08 | 22.72 | 0.00 | 0.00% | 22.52 | 23.08 | 5962 | 1355 | 0.70% |
| 2025-07-11 | 22.63 | 22.72 | 0.09 | 0.40% | 22.49 | 22.94 | 7464 | 1693 | 0.88% |
| 2025-07-10 | 22.54 | 22.63 | -0.10 | -0.44% | 22.54 | 22.91 | 6710 | 1522 | 0.79% |
| 2025-07-09 | 22.99 | 22.73 | -0.15 | -0.66% | 22.68 | 23.30 | 8286 | 1896 | 0.97% |
| 2025-07-08 | 23.01 | 22.88 | -0.11 | -0.48% | 22.82 | 23.08 | 5023 | 1152 | 0.59% |
| 2025-07-07 | 23.08 | 22.99 | 0.18 | 0.79% | 22.59 | 23.08 | 7416 | 1694 | 0.87% |
| 2025-07-04 | 23.29 | 22.81 | -0.48 | -2.06% | 22.68 | 23.55 | 7332 | 1683 | 0.86% |
| 2025-07-03 | 22.90 | 23.29 | 0.49 | 2.15% | 22.70 | 23.38 | 14191 | 3270 | 1.67% |
| 2025-07-02 | 22.63 | 22.80 | 0.01 | 0.04% | 22.45 | 22.90 | 8199 | 1856 | 0.96% |
| 2025-07-01 | 23.02 | 22.79 | -0.23 | -1.00% | 22.58 | 23.17 | 8258 | 1885 | 0.97% |
| 2025-06-30 | 23.00 | 23.02 | 0.55 | 2.45% | 22.52 | 23.19 | 14333 | 3279 | 1.69% |
| 2025-06-27 | 23.13 | 22.47 | -0.61 | -2.64% | 22.47 | 23.23 | 17326 | 3939 | 2.04% |
| 2025-06-26 | 23.08 | 23.08 | -0.18 | -0.77% | 22.85 | 23.45 | 11993 | 2773 | 1.41% |
| 2025-06-25 | 23.16 | 23.26 | 0.10 | 0.43% | 23.00 | 23.49 | 18898 | 4388 | 2.22% |
| 2025-06-24 | 23.15 | 23.16 | 0.11 | 0.48% | 22.80 | 23.40 | 13691 | 3155 | 1.61% |
| 2025-06-23 | 24.78 | 23.05 | -1.63 | -6.60% | 22.80 | 24.78 | 24904 | 5838 | 2.93% |
| 2025-06-20 | 24.70 | 24.68 | 0.05 | 0.20% | 24.40 | 25.66 | 10334 | 2576 | 1.22% |
| 2025-06-19 | 25.80 | 24.63 | -0.98 | -3.83% | 24.11 | 26.07 | 19357 | 4814 | 2.28% |
| 2025-06-18 | 24.50 | 25.61 | 1.03 | 4.19% | 24.39 | 26.34 | 25751 | 6590 | 3.03% |
| 2025-06-17 | 24.11 | 24.58 | 0.47 | 1.95% | 23.93 | 24.94 | 10692 | 2624 | 1.26% |
| 2025-06-16 | 24.20 | 24.11 | -0.09 | -0.37% | 23.73 | 24.36 | 10642 | 2557 | 1.25% |
| 2025-06-13 | 24.82 | 24.20 | -0.65 | -2.62% | 23.78 | 24.82 | 9152 | 2209 | 1.08% |
| 2025-06-12 | 24.51 | 24.85 | 0.34 | 1.39% | 24.28 | 24.95 | 9243 | 2270 | 1.09% |
| 2025-06-11 | 24.76 | 24.51 | -0.25 | -1.01% | 24.36 | 25.03 | 10174 | 2503 | 1.20% |
| 2025-06-10 | 25.10 | 24.76 | -0.27 | -1.08% | 24.51 | 25.14 | 12120 | 3004 | 1.43% |
| 2025-06-09 | 25.49 | 25.03 | -0.46 | -1.80% | 24.71 | 25.56 | 14439 | 3610 | 1.70% |