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 | 25.16 | 25.29 | 0.08 | 0.32% | 25.08 | 25.65 | 10942 | 2771 | 1.44% |
| 2025-09-15 | 25.50 | 25.21 | -0.29 | -1.14% | 25.02 | 25.71 | 11265 | 2845 | 1.48% |
| 2025-09-12 | 25.83 | 25.50 | -0.43 | -1.66% | 25.39 | 26.20 | 13065 | 3357 | 1.72% |
| 2025-09-11 | 25.25 | 25.93 | 0.52 | 2.05% | 25.01 | 25.93 | 9363 | 2388 | 1.23% |
| 2025-09-10 | 25.72 | 25.41 | -0.19 | -0.74% | 25.17 | 25.83 | 9886 | 2518 | 1.30% |
| 2025-09-09 | 26.00 | 25.60 | -0.19 | -0.74% | 25.43 | 26.19 | 13193 | 3391 | 1.74% |
| 2025-09-08 | 25.58 | 25.79 | 0.66 | 2.63% | 25.09 | 25.88 | 13638 | 3484 | 1.79% |
| 2025-09-05 | 24.57 | 25.13 | 0.51 | 2.07% | 24.42 | 25.31 | 14589 | 3651 | 1.92% |
| 2025-09-04 | 24.55 | 24.62 | 0.16 | 0.65% | 24.30 | 25.59 | 24485 | 6126 | 3.22% |
| 2025-09-03 | 25.72 | 24.46 | -1.12 | -4.38% | 24.24 | 25.85 | 20610 | 5162 | 2.71% |
| 2025-09-02 | 27.07 | 25.58 | -1.57 | -5.78% | 24.90 | 27.29 | 29415 | 7536 | 3.87% |
| 2025-09-01 | 27.33 | 27.15 | -0.15 | -0.55% | 27.09 | 27.76 | 15577 | 4262 | 2.05% |
| 2025-08-29 | 28.03 | 27.30 | -0.60 | -2.15% | 27.18 | 28.03 | 21987 | 6044 | 2.89% |
| 2025-08-28 | 28.17 | 27.90 | -0.27 | -0.96% | 26.70 | 28.75 | 24888 | 6877 | 3.27% |
| 2025-08-27 | 29.48 | 28.17 | -1.17 | -3.99% | 28.14 | 29.48 | 26093 | 7552 | 3.43% |
| 2025-08-26 | 29.51 | 29.34 | -0.25 | -0.84% | 28.96 | 29.70 | 19020 | 5585 | 2.50% |
| 2025-08-25 | 29.86 | 29.59 | -0.23 | -0.77% | 29.20 | 30.63 | 20477 | 6083 | 2.69% |
| 2025-08-22 | 30.02 | 29.82 | -0.20 | -0.67% | 29.32 | 30.05 | 22183 | 6577 | 2.92% |
| 2025-08-21 | 30.59 | 30.02 | -0.73 | -2.37% | 29.90 | 31.28 | 26268 | 8006 | 3.46% |
| 2025-08-20 | 29.85 | 30.75 | 1.13 | 3.81% | 29.01 | 31.17 | 33086 | 10055 | 4.35% |
| 2025-08-19 | 28.54 | 29.62 | 1.16 | 4.08% | 28.26 | 29.79 | 26670 | 7736 | 3.51% |
| 2025-08-18 | 28.47 | 28.46 | -0.16 | -0.56% | 28.36 | 29.26 | 19151 | 5503 | 2.52% |
| 2025-08-15 | 28.07 | 28.62 | 0.55 | 1.96% | 28.00 | 28.97 | 18104 | 5152 | 2.38% |
| 2025-08-14 | 29.87 | 28.07 | -1.75 | -5.87% | 28.03 | 29.95 | 28437 | 8153 | 3.74% |
| 2025-08-13 | 29.89 | 29.82 | 0.07 | 0.24% | 29.42 | 30.65 | 22152 | 6613 | 2.91% |
| 2025-08-12 | 30.26 | 29.75 | -0.78 | -2.55% | 29.38 | 30.90 | 21820 | 6514 | 2.87% |
| 2025-08-11 | 33.00 | 30.53 | 0.58 | 1.94% | 30.20 | 33.00 | 47276 | 14702 | 6.22% |
| 2025-08-08 | 29.19 | 29.95 | 0.85 | 2.92% | 28.26 | 30.79 | 40796 | 11941 | 5.37% |
| 2025-08-07 | 28.33 | 29.10 | 0.77 | 2.72% | 28.13 | 29.64 | 31752 | 9168 | 4.18% |
| 2025-08-06 | 27.95 | 28.33 | 0.29 | 1.03% | 27.95 | 28.67 | 19252 | 5458 | 2.53% |
| 2025-08-05 | 27.88 | 28.04 | 0.22 | 0.79% | 27.63 | 28.42 | 20493 | 5732 | 2.70% |
| 2025-08-04 | 26.52 | 27.82 | 1.30 | 4.90% | 26.52 | 28.20 | 30459 | 8405 | 4.01% |
| 2025-08-01 | 26.26 | 26.52 | 0.14 | 0.53% | 26.12 | 26.82 | 13517 | 3586 | 1.78% |
| 2025-07-31 | 26.86 | 26.38 | -0.71 | -2.62% | 26.18 | 27.50 | 17735 | 4736 | 2.33% |
| 2025-07-30 | 28.12 | 27.09 | -0.80 | -2.87% | 26.78 | 28.14 | 18836 | 5142 | 2.48% |
| 2025-07-29 | 27.33 | 27.89 | 0.35 | 1.27% | 27.05 | 27.94 | 23806 | 6536 | 3.13% |
| 2025-07-28 | 26.86 | 27.54 | 1.06 | 4.00% | 26.70 | 28.87 | 37140 | 10222 | 4.89% |
| 2025-07-25 | 25.50 | 26.48 | 1.18 | 4.66% | 25.46 | 26.66 | 32197 | 8427 | 4.24% |
| 2025-07-24 | 24.89 | 25.30 | 0.46 | 1.85% | 24.71 | 25.58 | 15836 | 4002 | 2.08% |
| 2025-07-23 | 25.55 | 24.84 | -0.58 | -2.28% | 24.38 | 25.55 | 19895 | 4927 | 2.62% |
| 2025-07-22 | 25.83 | 25.42 | -0.36 | -1.40% | 25.25 | 25.95 | 17041 | 4361 | 2.24% |
| 2025-07-21 | 25.85 | 25.78 | 0.06 | 0.23% | 25.32 | 25.99 | 17708 | 4544 | 2.33% |
| 2025-07-18 | 25.25 | 25.72 | 0.55 | 2.19% | 25.17 | 26.08 | 18000 | 4610 | 2.37% |
| 2025-07-17 | 25.09 | 25.17 | 0.25 | 1.00% | 24.71 | 25.35 | 12145 | 3052 | 1.60% |
| 2025-07-16 | 25.13 | 24.92 | -0.27 | -1.07% | 24.86 | 25.70 | 13613 | 3433 | 1.79% |
| 2025-07-15 | 25.00 | 25.19 | 0.11 | 0.44% | 24.40 | 25.19 | 14415 | 3566 | 1.90% |
| 2025-07-14 | 24.96 | 25.08 | 0.13 | 0.52% | 24.93 | 25.75 | 14036 | 3560 | 1.85% |
| 2025-07-11 | 24.57 | 24.95 | 0.47 | 1.92% | 24.28 | 25.16 | 15432 | 3823 | 2.03% |
| 2025-07-10 | 24.57 | 24.48 | -0.09 | -0.37% | 24.13 | 24.57 | 11692 | 2847 | 1.54% |
| 2025-07-09 | 25.10 | 24.57 | -0.48 | -1.92% | 24.48 | 25.53 | 15541 | 3895 | 2.04% |
| 2025-07-08 | 25.30 | 25.05 | -0.21 | -0.83% | 24.92 | 25.42 | 12494 | 3131 | 1.64% |
| 2025-07-07 | 24.72 | 25.26 | 0.46 | 1.85% | 24.36 | 25.36 | 15959 | 3960 | 2.10% |
| 2025-07-04 | 25.74 | 24.80 | -0.94 | -3.65% | 24.72 | 25.74 | 20113 | 5037 | 2.65% |
| 2025-07-03 | 25.77 | 25.74 | -0.04 | -0.16% | 25.35 | 26.14 | 19553 | 5018 | 2.57% |
| 2025-07-02 | 26.61 | 25.78 | -0.83 | -3.12% | 25.50 | 26.61 | 20915 | 5391 | 2.75% |
| 2025-07-01 | 27.15 | 26.61 | -0.44 | -1.63% | 26.20 | 27.44 | 30693 | 8206 | 4.04% |
| 2025-06-30 | 25.50 | 27.05 | 1.57 | 6.16% | 25.50 | 27.13 | 40072 | 10669 | 5.27% |
| 2025-06-27 | 26.33 | 25.48 | -0.81 | -3.08% | 25.33 | 26.64 | 27357 | 7034 | 3.60% |
| 2025-06-26 | 26.01 | 26.29 | -0.17 | -0.64% | 26.01 | 26.98 | 34084 | 8993 | 4.48% |
| 2025-06-25 | 25.20 | 26.46 | 0.94 | 3.68% | 25.01 | 26.70 | 49993 | 12875 | 6.58% |
| 2025-06-24 | 24.54 | 25.52 | 0.23 | 0.91% | 23.80 | 25.65 | 51886 | 12726 | 6.83% |
| 2025-06-23 | 25.12 | 25.29 | 0.44 | 1.77% | 25.06 | 26.35 | 34229 | 8731 | 4.50% |
| 2025-06-20 | 25.90 | 24.85 | -2.25 | -8.30% | 24.71 | 26.40 | 40861 | 10352 | 5.38% |
| 2025-06-19 | 27.29 | 27.10 | -0.75 | -2.69% | 25.53 | 27.72 | 60417 | 15899 | 7.95% |
| 2025-06-18 | 25.60 | 27.85 | 2.55 | 10.08% | 25.30 | 29.86 | 91425 | 25052 | 12.03% |
| 2025-06-17 | 27.10 | 25.30 | -1.51 | -5.63% | 25.12 | 27.78 | 69866 | 18091 | 9.19% |
| 2025-06-16 | 22.99 | 26.81 | 4.47 | 20.01% | 22.84 | 26.81 | 69267 | 17058 | 9.11% |
| 2025-06-13 | 21.66 | 22.34 | 0.44 | 2.01% | 21.54 | 22.53 | 22313 | 4927 | 2.94% |
| 2025-06-12 | 21.83 | 21.90 | 0.00 | 0.00% | 21.39 | 22.36 | 8365 | 1831 | 1.10% |
| 2025-06-11 | 21.90 | 21.90 | 0.08 | 0.37% | 21.71 | 22.49 | 8309 | 1827 | 1.09% |
| 2025-06-10 | 22.39 | 21.82 | -0.64 | -2.85% | 21.45 | 22.47 | 17423 | 3811 | 2.29% |
| 2025-06-09 | 21.97 | 22.46 | 0.82 | 3.79% | 21.59 | 22.84 | 16893 | 3776 | 2.22% |