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 | 25.24 | 25.07 | 0.07 | 0.28% | 24.76 | 25.25 | 10126 | 2531 | 1.27% |
| 2025-09-15 | 25.71 | 25.00 | -0.71 | -2.76% | 24.81 | 26.58 | 19653 | 5001 | 2.46% |
| 2025-09-12 | 26.49 | 25.71 | -0.69 | -2.61% | 25.48 | 26.55 | 18734 | 4843 | 2.34% |
| 2025-09-11 | 25.20 | 26.40 | 0.98 | 3.86% | 24.83 | 26.65 | 26191 | 6755 | 3.27% |
| 2025-09-10 | 25.26 | 25.42 | 0.28 | 1.11% | 25.06 | 25.72 | 12786 | 3252 | 1.60% |
| 2025-09-09 | 25.65 | 25.14 | -0.55 | -2.14% | 24.96 | 25.95 | 15974 | 4049 | 2.00% |
| 2025-09-08 | 24.89 | 25.69 | 0.85 | 3.42% | 24.89 | 25.90 | 19605 | 4985 | 2.45% |
| 2025-09-05 | 25.73 | 24.84 | -0.64 | -2.51% | 24.70 | 25.98 | 29055 | 7332 | 3.63% |
| 2025-09-04 | 26.40 | 25.48 | -1.02 | -3.85% | 24.99 | 26.62 | 22629 | 5876 | 2.83% |
| 2025-09-03 | 26.00 | 26.50 | 0.67 | 2.59% | 25.11 | 26.52 | 22742 | 5870 | 2.84% |
| 2025-09-02 | 26.23 | 25.83 | -0.40 | -1.52% | 25.14 | 26.32 | 23440 | 5992 | 2.93% |
| 2025-09-01 | 25.97 | 26.23 | -0.27 | -1.02% | 25.96 | 27.26 | 25386 | 6773 | 3.17% |
| 2025-08-29 | 27.00 | 26.50 | -0.28 | -1.05% | 26.12 | 27.01 | 22752 | 6026 | 2.84% |
| 2025-08-28 | 27.68 | 26.78 | -0.93 | -3.36% | 26.00 | 27.93 | 40755 | 10939 | 5.09% |
| 2025-08-27 | 28.60 | 27.71 | -1.65 | -5.62% | 27.61 | 29.60 | 50963 | 14640 | 6.37% |
| 2025-08-26 | 28.15 | 29.36 | 1.66 | 5.99% | 28.15 | 30.85 | 63016 | 18758 | 7.88% |
| 2025-08-25 | 27.11 | 27.70 | 0.61 | 2.25% | 26.31 | 27.86 | 56604 | 15234 | 7.07% |
| 2025-08-22 | 27.30 | 27.09 | -0.71 | -2.55% | 26.26 | 28.17 | 85158 | 23002 | 10.64% |
| 2025-08-21 | 25.68 | 27.80 | 4.63 | 19.98% | 25.01 | 27.80 | 61383 | 16650 | 7.67% |
| 2025-08-20 | 23.29 | 23.17 | -0.15 | -0.64% | 22.89 | 23.70 | 16143 | 3745 | 2.02% |
| 2025-08-19 | 23.22 | 23.32 | 0.14 | 0.60% | 22.81 | 23.56 | 16510 | 3823 | 2.06% |
| 2025-08-18 | 23.19 | 23.18 | -0.09 | -0.39% | 22.99 | 23.50 | 17496 | 4066 | 2.19% |
| 2025-08-15 | 23.28 | 23.27 | 0.12 | 0.52% | 23.14 | 23.68 | 16522 | 3852 | 2.07% |
| 2025-08-14 | 24.37 | 23.15 | -1.00 | -4.14% | 23.05 | 24.37 | 22893 | 5399 | 2.86% |
| 2025-08-13 | 24.58 | 24.15 | -0.37 | -1.51% | 23.80 | 24.80 | 15069 | 3664 | 1.88% |
| 2025-08-12 | 24.85 | 24.52 | -0.12 | -0.49% | 24.18 | 25.07 | 15951 | 3913 | 1.99% |
| 2025-08-11 | 23.93 | 24.64 | 0.85 | 3.57% | 23.70 | 24.64 | 19732 | 4774 | 2.47% |
| 2025-08-08 | 24.41 | 23.79 | -0.50 | -2.06% | 23.73 | 24.50 | 17950 | 4293 | 2.24% |
| 2025-08-07 | 24.65 | 24.29 | -0.01 | -0.04% | 24.00 | 25.49 | 27264 | 6690 | 3.41% |
| 2025-08-06 | 24.57 | 24.30 | -0.27 | -1.10% | 24.04 | 24.74 | 27218 | 6630 | 3.40% |
| 2025-08-05 | 24.50 | 24.57 | -0.09 | -0.36% | 23.78 | 24.80 | 43019 | 10414 | 5.38% |
| 2025-08-04 | 22.53 | 24.66 | 2.21 | 9.84% | 22.02 | 24.80 | 45738 | 10890 | 5.72% |
| 2025-08-01 | 21.24 | 22.45 | 1.16 | 5.45% | 21.16 | 22.94 | 23993 | 5310 | 3.00% |
| 2025-07-31 | 21.70 | 21.29 | -0.23 | -1.07% | 21.15 | 21.78 | 10341 | 2211 | 1.29% |
| 2025-07-30 | 21.50 | 21.52 | 0.08 | 0.37% | 21.07 | 21.81 | 14107 | 3031 | 1.76% |
| 2025-07-29 | 21.38 | 21.44 | 0.06 | 0.28% | 21.05 | 21.56 | 11066 | 2352 | 1.38% |
| 2025-07-28 | 20.55 | 21.38 | 0.93 | 4.55% | 20.35 | 21.50 | 15960 | 3355 | 1.99% |
| 2025-07-25 | 19.99 | 20.45 | 0.49 | 2.45% | 19.79 | 20.49 | 10710 | 2167 | 1.34% |
| 2025-07-24 | 20.10 | 19.96 | -0.04 | -0.20% | 19.84 | 20.24 | 6884 | 1377 | 0.86% |
| 2025-07-23 | 20.04 | 20.00 | 0.05 | 0.25% | 19.70 | 20.22 | 7807 | 1560 | 0.98% |
| 2025-07-22 | 19.97 | 19.95 | -0.01 | -0.05% | 19.76 | 20.15 | 11626 | 2317 | 1.45% |
| 2025-07-21 | 19.76 | 19.96 | 0.26 | 1.32% | 19.52 | 20.79 | 15607 | 3153 | 1.95% |
| 2025-07-18 | 19.36 | 19.70 | 0.43 | 2.23% | 19.07 | 19.71 | 9234 | 1790 | 1.15% |
| 2025-07-17 | 19.40 | 19.27 | -0.02 | -0.10% | 19.10 | 19.46 | 6751 | 1299 | 0.84% |
| 2025-07-16 | 19.07 | 19.29 | 0.50 | 2.66% | 18.79 | 19.42 | 10456 | 2011 | 1.31% |
| 2025-07-15 | 19.13 | 18.79 | -0.51 | -2.64% | 18.59 | 19.37 | 15104 | 2850 | 1.89% |
| 2025-07-14 | 18.98 | 19.30 | 0.42 | 2.22% | 18.71 | 19.44 | 12674 | 2424 | 1.58% |
| 2025-07-11 | 19.22 | 18.88 | -0.25 | -1.31% | 18.85 | 19.66 | 16474 | 3155 | 2.06% |
| 2025-07-10 | 19.49 | 19.13 | -0.36 | -1.85% | 18.90 | 20.31 | 19355 | 3768 | 2.42% |
| 2025-07-09 | 18.76 | 19.49 | 0.73 | 3.89% | 18.65 | 19.88 | 22198 | 4279 | 2.77% |
| 2025-07-08 | 18.55 | 18.76 | 0.23 | 1.24% | 18.27 | 18.79 | 8187 | 1522 | 1.02% |
| 2025-07-07 | 18.15 | 18.53 | 0.43 | 2.38% | 17.91 | 18.58 | 9452 | 1724 | 1.18% |
| 2025-07-04 | 18.32 | 18.10 | -0.16 | -0.88% | 18.00 | 18.39 | 10590 | 1926 | 1.32% |
| 2025-07-03 | 18.33 | 18.26 | -0.07 | -0.38% | 18.15 | 18.62 | 12954 | 2379 | 1.62% |
| 2025-07-02 | 18.09 | 18.33 | 0.33 | 1.83% | 17.83 | 18.33 | 10777 | 1949 | 1.35% |
| 2025-07-01 | 17.98 | 18.00 | 0.09 | 0.50% | 17.73 | 18.36 | 9699 | 1752 | 1.21% |
| 2025-06-30 | 17.42 | 17.91 | 0.58 | 3.35% | 17.35 | 17.93 | 7766 | 1374 | 0.97% |
| 2025-06-27 | 17.22 | 17.33 | 0.11 | 0.64% | 17.12 | 17.45 | 4923 | 852 | 0.62% |
| 2025-06-26 | 17.36 | 17.22 | -0.03 | -0.17% | 17.08 | 17.40 | 7029 | 1211 | 0.88% |
| 2025-06-25 | 17.19 | 17.25 | 0.12 | 0.70% | 16.97 | 17.47 | 8416 | 1449 | 1.05% |
| 2025-06-24 | 16.65 | 17.13 | 0.55 | 3.32% | 16.42 | 17.19 | 6881 | 1166 | 0.86% |
| 2025-06-23 | 16.16 | 16.58 | 0.48 | 2.98% | 15.59 | 16.60 | 6990 | 1144 | 0.87% |
| 2025-06-20 | 16.32 | 16.19 | -0.13 | -0.80% | 16.08 | 16.55 | 5436 | 885 | 0.68% |
| 2025-06-19 | 16.81 | 16.32 | -0.49 | -2.91% | 16.23 | 16.88 | 7286 | 1201 | 0.91% |
| 2025-06-18 | 17.16 | 16.81 | -0.36 | -2.10% | 16.76 | 17.16 | 5276 | 889 | 0.66% |
| 2025-06-17 | 17.25 | 17.17 | -0.02 | -0.12% | 16.80 | 17.27 | 6198 | 1058 | 0.77% |
| 2025-06-16 | 17.27 | 17.19 | 0.00 | 0.00% | 17.02 | 17.48 | 5725 | 986 | 0.72% |
| 2025-06-13 | 17.45 | 17.19 | -0.26 | -1.49% | 17.06 | 17.52 | 6715 | 1159 | 0.84% |
| 2025-06-12 | 17.33 | 17.45 | -0.08 | -0.46% | 17.31 | 17.54 | 4910 | 855 | 0.61% |
| 2025-06-11 | 17.52 | 17.53 | -0.02 | -0.11% | 17.38 | 17.67 | 5998 | 1051 | 0.75% |
| 2025-06-10 | 17.70 | 17.55 | -0.24 | -1.35% | 17.32 | 17.85 | 7528 | 1324 | 0.94% |
| 2025-06-09 | 17.48 | 17.79 | 0.48 | 2.77% | 17.28 | 17.83 | 10356 | 1820 | 1.29% |