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 | 26.26 | 26.37 | -0.13 | -0.49% | 25.96 | 26.75 | 38475 | 10114 | 3.62% |
| 2025-09-15 | 28.04 | 26.50 | -1.44 | -5.15% | 26.38 | 28.50 | 65483 | 17635 | 6.16% |
| 2025-09-12 | 26.24 | 27.94 | 1.48 | 5.59% | 26.24 | 30.94 | 104646 | 29614 | 9.85% |
| 2025-09-11 | 23.95 | 26.46 | 2.58 | 10.80% | 23.32 | 27.18 | 59676 | 15245 | 5.61% |
| 2025-09-10 | 24.50 | 23.88 | -0.41 | -1.69% | 23.81 | 24.61 | 16860 | 4070 | 1.59% |
| 2025-09-09 | 24.45 | 24.29 | -0.21 | -0.86% | 24.12 | 25.03 | 26318 | 6463 | 2.48% |
| 2025-09-08 | 23.55 | 24.50 | 0.65 | 2.73% | 23.51 | 24.64 | 24405 | 5861 | 2.30% |
| 2025-09-05 | 23.12 | 23.85 | 0.87 | 3.79% | 22.71 | 23.95 | 23136 | 5394 | 2.18% |
| 2025-09-04 | 24.00 | 22.98 | -1.08 | -4.49% | 22.56 | 24.24 | 27719 | 6503 | 2.61% |
| 2025-09-03 | 24.28 | 24.06 | -0.34 | -1.39% | 24.00 | 25.16 | 33248 | 8134 | 3.13% |
| 2025-09-02 | 25.63 | 24.40 | -1.36 | -5.28% | 24.05 | 25.76 | 43630 | 10707 | 4.11% |
| 2025-09-01 | 25.33 | 25.76 | -0.11 | -0.43% | 25.27 | 26.79 | 43595 | 11324 | 4.10% |
| 2025-08-29 | 27.97 | 25.87 | -2.62 | -9.20% | 25.68 | 28.13 | 69495 | 18662 | 6.54% |
| 2025-08-28 | 25.67 | 28.49 | 2.68 | 10.38% | 25.67 | 28.98 | 80323 | 22319 | 7.56% |
| 2025-08-27 | 25.93 | 25.81 | 0.00 | 0.00% | 25.70 | 27.45 | 60436 | 16027 | 5.69% |
| 2025-08-26 | 26.35 | 25.81 | -0.15 | -0.58% | 25.51 | 26.43 | 24641 | 6417 | 2.32% |
| 2025-08-25 | 26.16 | 25.96 | -0.20 | -0.76% | 25.88 | 26.61 | 38307 | 10047 | 3.60% |
| 2025-08-22 | 25.75 | 26.16 | 0.31 | 1.20% | 25.75 | 26.77 | 34527 | 9076 | 3.25% |
| 2025-08-21 | 26.21 | 25.85 | -0.33 | -1.26% | 25.67 | 26.70 | 26280 | 6838 | 2.47% |
| 2025-08-20 | 25.66 | 26.18 | 0.37 | 1.43% | 25.27 | 26.18 | 28617 | 7346 | 2.69% |
| 2025-08-19 | 26.41 | 25.81 | -0.86 | -3.22% | 25.51 | 26.62 | 38208 | 9881 | 3.59% |
| 2025-08-18 | 26.47 | 26.67 | 0.37 | 1.41% | 25.82 | 26.89 | 42771 | 11298 | 4.02% |
| 2025-08-15 | 26.15 | 26.30 | -0.08 | -0.30% | 26.00 | 26.90 | 32318 | 8532 | 3.04% |
| 2025-08-14 | 27.20 | 26.38 | -1.07 | -3.90% | 26.36 | 28.19 | 51327 | 13887 | 4.83% |
| 2025-08-13 | 25.89 | 27.45 | 1.87 | 7.31% | 25.65 | 29.88 | 73343 | 20552 | 6.90% |
| 2025-08-12 | 25.90 | 25.58 | 0.00 | 0.00% | 24.52 | 26.05 | 36984 | 9315 | 3.48% |
| 2025-08-11 | 24.73 | 25.58 | 0.92 | 3.73% | 24.47 | 26.42 | 37182 | 9491 | 3.50% |
| 2025-08-08 | 25.64 | 24.66 | -1.04 | -4.05% | 24.41 | 25.64 | 32798 | 8142 | 3.09% |
| 2025-08-07 | 24.86 | 25.70 | 0.96 | 3.88% | 24.83 | 26.70 | 56080 | 14447 | 5.28% |
| 2025-08-06 | 24.93 | 24.74 | -0.03 | -0.12% | 24.50 | 25.06 | 20424 | 5064 | 1.92% |
| 2025-08-05 | 25.00 | 24.77 | -0.18 | -0.72% | 24.70 | 25.74 | 21559 | 5407 | 2.03% |
| 2025-08-04 | 24.50 | 24.95 | 0.38 | 1.55% | 24.04 | 24.98 | 16106 | 3964 | 1.52% |
| 2025-08-01 | 24.20 | 24.57 | 0.40 | 1.65% | 24.01 | 24.95 | 19132 | 4676 | 1.80% |
| 2025-07-31 | 24.60 | 24.17 | -0.67 | -2.70% | 24.01 | 25.21 | 18243 | 4484 | 1.72% |
| 2025-07-30 | 24.91 | 24.84 | -0.35 | -1.39% | 24.52 | 25.27 | 20792 | 5163 | 1.96% |
| 2025-07-29 | 24.70 | 25.19 | 0.43 | 1.74% | 24.62 | 25.30 | 29690 | 7412 | 2.79% |
| 2025-07-28 | 24.10 | 24.76 | 0.34 | 1.39% | 23.73 | 25.00 | 38411 | 9362 | 3.61% |
| 2025-07-25 | 23.20 | 24.42 | 1.82 | 8.05% | 23.01 | 24.68 | 51123 | 12290 | 4.81% |
| 2025-07-24 | 22.41 | 22.60 | 0.46 | 2.08% | 22.07 | 23.06 | 22685 | 5146 | 2.13% |
| 2025-07-23 | 22.01 | 22.14 | 0.15 | 0.68% | 21.85 | 22.50 | 12966 | 2865 | 1.22% |
| 2025-07-22 | 22.33 | 21.99 | -0.36 | -1.61% | 21.88 | 22.60 | 13571 | 3008 | 1.28% |
| 2025-07-21 | 22.73 | 22.35 | -0.29 | -1.28% | 22.30 | 23.06 | 15277 | 3446 | 1.44% |
| 2025-07-18 | 22.86 | 22.64 | -0.16 | -0.70% | 22.32 | 23.19 | 16198 | 3672 | 1.52% |
| 2025-07-17 | 22.89 | 22.80 | 0.01 | 0.04% | 22.61 | 22.96 | 11640 | 2650 | 1.10% |
| 2025-07-16 | 22.88 | 22.79 | 0.01 | 0.04% | 22.74 | 23.45 | 11013 | 2539 | 1.04% |
| 2025-07-15 | 23.02 | 22.78 | -0.27 | -1.17% | 22.36 | 23.04 | 13004 | 2946 | 1.22% |
| 2025-07-14 | 22.68 | 23.05 | 0.26 | 1.14% | 22.51 | 23.18 | 11354 | 2594 | 1.07% |
| 2025-07-11 | 22.48 | 22.79 | 0.32 | 1.42% | 22.26 | 23.24 | 15712 | 3575 | 1.48% |
| 2025-07-10 | 22.46 | 22.47 | -0.18 | -0.79% | 22.24 | 22.68 | 7059 | 1581 | 0.66% |
| 2025-07-09 | 22.81 | 22.65 | -0.38 | -1.65% | 22.41 | 23.00 | 9717 | 2204 | 0.91% |
| 2025-07-08 | 22.84 | 23.03 | 0.48 | 2.13% | 22.46 | 23.06 | 13198 | 3023 | 1.24% |
| 2025-07-07 | 22.90 | 22.55 | -0.36 | -1.57% | 22.26 | 23.09 | 16462 | 3720 | 1.55% |
| 2025-07-04 | 24.06 | 22.91 | -1.25 | -5.17% | 22.85 | 24.48 | 25431 | 5966 | 2.39% |
| 2025-07-03 | 23.66 | 24.16 | 0.41 | 1.73% | 23.26 | 24.68 | 27243 | 6534 | 2.56% |
| 2025-07-02 | 23.32 | 23.75 | 0.25 | 1.06% | 22.60 | 24.39 | 35365 | 8275 | 3.33% |
| 2025-07-01 | 22.88 | 23.50 | 0.57 | 2.49% | 22.61 | 24.70 | 28844 | 6853 | 2.71% |
| 2025-06-30 | 22.72 | 22.93 | 0.41 | 1.82% | 22.62 | 23.76 | 20751 | 4792 | 1.95% |
| 2025-06-27 | 22.75 | 22.52 | -0.04 | -0.18% | 22.10 | 22.92 | 20703 | 4662 | 1.95% |
| 2025-06-26 | 22.04 | 22.56 | 0.33 | 1.48% | 21.71 | 22.88 | 21112 | 4697 | 1.99% |
| 2025-06-25 | 22.43 | 22.23 | -0.17 | -0.76% | 21.90 | 22.54 | 19187 | 4254 | 1.80% |
| 2025-06-24 | 21.53 | 22.40 | 0.98 | 4.58% | 21.53 | 23.08 | 31130 | 6949 | 2.93% |
| 2025-06-23 | 21.00 | 21.42 | 0.68 | 3.28% | 20.58 | 21.69 | 17080 | 3640 | 1.61% |
| 2025-06-20 | 21.40 | 20.74 | -0.31 | -1.47% | 20.60 | 21.53 | 12888 | 2705 | 1.21% |
| 2025-06-19 | 21.80 | 21.05 | -0.60 | -2.77% | 20.97 | 22.18 | 16924 | 3641 | 1.59% |
| 2025-06-18 | 21.95 | 21.65 | 0.01 | 0.05% | 21.10 | 21.95 | 14944 | 3212 | 1.41% |
| 2025-06-17 | 21.93 | 21.64 | -0.43 | -1.95% | 21.29 | 22.35 | 21433 | 4645 | 2.02% |
| 2025-06-16 | 20.64 | 22.07 | 1.15 | 5.50% | 20.60 | 22.27 | 30987 | 6774 | 2.91% |
| 2025-06-13 | 20.32 | 20.92 | 0.38 | 1.85% | 20.30 | 21.90 | 27700 | 5907 | 2.60% |
| 2025-06-12 | 21.08 | 20.54 | -0.17 | -0.82% | 20.43 | 21.08 | 10831 | 2237 | 1.02% |
| 2025-06-11 | 20.11 | 20.71 | 0.70 | 3.50% | 19.98 | 21.25 | 24278 | 5051 | 2.28% |
| 2025-06-10 | 20.19 | 20.01 | -0.14 | -0.69% | 19.80 | 20.30 | 11119 | 2230 | 1.05% |
| 2025-06-09 | 20.25 | 20.15 | 0.21 | 1.05% | 19.86 | 20.30 | 9313 | 1867 | 0.88% |