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 | 26.67 | 28.20 | 1.72 | 6.50% | 26.05 | 28.44 | 88083 | 24359 | 3.80% |
| 2025-09-15 | 25.48 | 26.48 | 1.29 | 5.12% | 25.14 | 26.76 | 56291 | 14749 | 2.43% |
| 2025-09-12 | 25.50 | 25.19 | -0.59 | -2.29% | 24.98 | 25.63 | 30500 | 7697 | 1.32% |
| 2025-09-11 | 24.80 | 25.78 | 1.10 | 4.46% | 24.38 | 26.35 | 42451 | 10832 | 1.83% |
| 2025-09-10 | 25.19 | 24.68 | -0.39 | -1.56% | 24.56 | 25.36 | 19841 | 4934 | 0.86% |
| 2025-09-09 | 24.89 | 25.07 | 0.30 | 1.21% | 24.55 | 25.61 | 36450 | 9134 | 1.57% |
| 2025-09-08 | 24.70 | 24.77 | 0.31 | 1.27% | 24.32 | 25.26 | 29915 | 7417 | 1.29% |
| 2025-09-05 | 23.79 | 24.46 | 0.82 | 3.47% | 23.65 | 24.55 | 30719 | 7434 | 1.33% |
| 2025-09-04 | 24.10 | 23.64 | -0.38 | -1.58% | 23.21 | 24.40 | 39231 | 9382 | 1.69% |
| 2025-09-03 | 24.08 | 24.02 | -0.06 | -0.25% | 23.80 | 24.44 | 28360 | 6821 | 1.22% |
| 2025-09-02 | 24.97 | 24.08 | -0.89 | -3.56% | 23.66 | 24.97 | 49009 | 11844 | 2.12% |
| 2025-09-01 | 25.29 | 24.97 | -0.32 | -1.27% | 24.83 | 26.06 | 46826 | 11773 | 2.02% |
| 2025-08-29 | 26.22 | 25.29 | -0.35 | -1.37% | 24.88 | 26.48 | 53777 | 13627 | 2.32% |
| 2025-08-28 | 25.53 | 25.64 | 0.11 | 0.43% | 24.80 | 25.92 | 47057 | 11888 | 2.03% |
| 2025-08-27 | 27.10 | 25.53 | -1.25 | -4.67% | 25.52 | 27.25 | 53834 | 14179 | 2.32% |
| 2025-08-26 | 25.86 | 26.78 | 0.99 | 3.84% | 25.66 | 27.30 | 64508 | 17256 | 2.78% |
| 2025-08-25 | 26.13 | 25.79 | -0.33 | -1.26% | 25.64 | 26.34 | 35802 | 9273 | 1.55% |
| 2025-08-22 | 25.63 | 26.12 | 0.27 | 1.04% | 25.44 | 26.20 | 20845 | 5371 | 0.90% |
| 2025-08-21 | 26.10 | 25.85 | -0.12 | -0.46% | 25.38 | 26.48 | 32646 | 8400 | 1.41% |
| 2025-08-20 | 25.89 | 25.97 | 0.08 | 0.31% | 25.52 | 26.26 | 23702 | 6106 | 1.02% |
| 2025-08-19 | 26.25 | 25.89 | -0.36 | -1.37% | 25.63 | 26.72 | 27662 | 7221 | 1.19% |
| 2025-08-18 | 25.33 | 26.25 | 0.86 | 3.39% | 24.90 | 26.63 | 52743 | 13660 | 2.28% |
| 2025-08-15 | 24.87 | 25.39 | 0.51 | 2.05% | 24.72 | 25.66 | 30469 | 7715 | 1.32% |
| 2025-08-14 | 25.43 | 24.88 | -0.68 | -2.66% | 24.70 | 25.57 | 51698 | 12937 | 2.23% |
| 2025-08-13 | 26.42 | 25.56 | -0.88 | -3.33% | 24.80 | 26.90 | 75505 | 19297 | 3.26% |
| 2025-08-12 | 26.98 | 26.44 | -0.52 | -1.93% | 26.38 | 27.08 | 27976 | 7441 | 1.21% |
| 2025-08-11 | 26.52 | 26.96 | -0.01 | -0.04% | 26.52 | 27.90 | 27550 | 7504 | 1.19% |
| 2025-08-08 | 26.80 | 26.97 | 0.16 | 0.60% | 26.50 | 27.03 | 17436 | 4667 | 0.75% |
| 2025-08-07 | 27.46 | 26.81 | -0.65 | -2.37% | 26.76 | 27.54 | 21889 | 5915 | 0.94% |
| 2025-08-06 | 27.45 | 27.46 | 0.19 | 0.70% | 27.15 | 27.65 | 15332 | 4204 | 0.66% |
| 2025-08-05 | 27.64 | 27.27 | -0.37 | -1.34% | 27.21 | 28.08 | 24074 | 6637 | 1.04% |
| 2025-08-04 | 26.50 | 27.64 | 0.92 | 3.44% | 26.50 | 27.66 | 22004 | 5990 | 0.95% |
| 2025-08-01 | 26.71 | 26.72 | 0.14 | 0.53% | 26.51 | 26.96 | 9504 | 2541 | 0.41% |
| 2025-07-31 | 26.70 | 26.58 | 0.02 | 0.08% | 26.46 | 27.27 | 18289 | 4902 | 0.79% |
| 2025-07-30 | 27.10 | 26.56 | -0.37 | -1.37% | 26.35 | 27.10 | 17649 | 4700 | 0.76% |
| 2025-07-29 | 26.60 | 26.93 | 0.05 | 0.19% | 26.60 | 27.38 | 19876 | 5373 | 0.86% |
| 2025-07-28 | 27.32 | 26.88 | -0.64 | -2.33% | 26.70 | 27.55 | 33809 | 9117 | 1.46% |
| 2025-07-25 | 27.78 | 27.52 | -0.26 | -0.94% | 27.08 | 27.78 | 22251 | 6109 | 0.96% |
| 2025-07-24 | 26.80 | 27.78 | 0.76 | 2.81% | 26.66 | 28.04 | 35135 | 9619 | 1.52% |
| 2025-07-23 | 27.13 | 27.02 | -0.11 | -0.41% | 26.66 | 27.40 | 24231 | 6531 | 1.05% |
| 2025-07-22 | 27.59 | 27.13 | -0.46 | -1.67% | 27.01 | 27.72 | 29177 | 7949 | 1.26% |
| 2025-07-21 | 26.04 | 27.59 | 1.55 | 5.95% | 26.04 | 27.66 | 50640 | 13790 | 2.19% |
| 2025-07-18 | 24.20 | 26.04 | 1.16 | 4.66% | 24.20 | 26.13 | 47731 | 12226 | 2.06% |
| 2025-07-17 | 24.78 | 24.88 | 0.13 | 0.53% | 24.60 | 25.17 | 18516 | 4607 | 0.80% |
| 2025-07-16 | 24.63 | 24.75 | 0.10 | 0.41% | 24.40 | 24.83 | 21535 | 5309 | 0.93% |
| 2025-07-15 | 24.80 | 24.65 | -0.31 | -1.24% | 24.24 | 25.27 | 34102 | 8395 | 1.47% |
| 2025-07-14 | 25.61 | 24.96 | -0.47 | -1.85% | 24.83 | 25.70 | 30750 | 7719 | 1.33% |
| 2025-07-11 | 25.33 | 25.43 | 0.08 | 0.32% | 25.10 | 25.71 | 29050 | 7398 | 1.25% |
| 2025-07-10 | 25.96 | 25.35 | -1.24 | -4.66% | 25.01 | 26.58 | 56988 | 14564 | 2.46% |
| 2025-07-09 | 26.00 | 26.59 | 0.60 | 2.31% | 25.82 | 27.96 | 60743 | 16341 | 2.62% |
| 2025-07-08 | 24.99 | 25.99 | 0.81 | 3.22% | 24.99 | 26.35 | 42759 | 11025 | 1.85% |
| 2025-07-07 | 25.33 | 25.18 | 0.04 | 0.16% | 24.37 | 25.33 | 41624 | 10288 | 1.80% |
| 2025-07-04 | 25.28 | 25.14 | -0.32 | -1.26% | 24.95 | 25.65 | 32325 | 8155 | 1.40% |
| 2025-07-03 | 24.45 | 25.46 | 1.05 | 4.30% | 24.20 | 25.50 | 52805 | 13283 | 2.28% |
| 2025-07-02 | 24.01 | 24.41 | 0.16 | 0.66% | 23.60 | 24.54 | 34204 | 8267 | 1.48% |
| 2025-07-01 | 23.78 | 24.25 | 0.47 | 1.98% | 23.51 | 24.36 | 47206 | 11376 | 2.04% |
| 2025-06-30 | 22.20 | 23.78 | 1.85 | 8.44% | 22.00 | 24.62 | 102132 | 24419 | 4.41% |
| 2025-06-27 | 20.88 | 21.93 | 1.04 | 4.98% | 20.69 | 22.15 | 71302 | 15492 | 3.08% |
| 2025-06-26 | 21.28 | 20.89 | -0.09 | -0.43% | 20.40 | 21.35 | 43684 | 9141 | 1.89% |
| 2025-06-25 | 21.03 | 20.98 | 0.04 | 0.19% | 20.71 | 21.13 | 30635 | 6402 | 1.32% |
| 2025-06-24 | 20.75 | 20.94 | 0.19 | 0.92% | 20.60 | 21.03 | 31800 | 6621 | 1.37% |
| 2025-06-23 | 20.35 | 20.75 | 0.31 | 1.52% | 20.00 | 20.78 | 27836 | 5636 | 1.20% |
| 2025-06-20 | 20.52 | 20.44 | -0.12 | -0.58% | 20.20 | 20.90 | 21608 | 4420 | 0.93% |
| 2025-06-19 | 21.18 | 20.56 | -0.76 | -3.56% | 20.36 | 21.55 | 36630 | 7600 | 1.58% |
| 2025-06-18 | 20.99 | 21.32 | 0.06 | 0.28% | 20.93 | 21.58 | 30409 | 6452 | 1.31% |
| 2025-06-17 | 21.90 | 21.26 | -0.59 | -2.70% | 20.72 | 22.20 | 54501 | 11648 | 2.35% |
| 2025-06-16 | 20.40 | 21.85 | 1.85 | 9.25% | 20.00 | 21.96 | 60251 | 12809 | 2.60% |
| 2025-06-13 | 20.48 | 20.00 | -0.60 | -2.91% | 20.00 | 21.08 | 27358 | 5592 | 1.18% |
| 2025-06-12 | 20.45 | 20.60 | 0.12 | 0.59% | 20.38 | 20.83 | 20008 | 4120 | 0.86% |
| 2025-06-11 | 20.35 | 20.48 | 0.43 | 2.14% | 19.92 | 20.62 | 25837 | 5253 | 1.12% |
| 2025-06-10 | 20.22 | 20.05 | -0.14 | -0.69% | 19.88 | 20.99 | 46329 | 9438 | 2.00% |
| 2025-06-09 | 19.00 | 20.19 | 0.98 | 5.10% | 18.90 | 20.23 | 51701 | 10195 | 2.23% |