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 | 26.18 | 25.86 | -0.29 | -1.11% | 25.50 | 26.46 | 27347 | 7070 | 1.42% |
| 2025-09-15 | 25.32 | 26.15 | 0.53 | 2.07% | 25.32 | 26.59 | 39426 | 10305 | 2.05% |
| 2025-09-12 | 25.15 | 25.62 | 0.33 | 1.30% | 24.88 | 26.42 | 38779 | 9906 | 2.02% |
| 2025-09-11 | 24.85 | 25.29 | 0.18 | 0.72% | 24.11 | 25.54 | 28645 | 7152 | 1.49% |
| 2025-09-10 | 25.04 | 25.11 | -0.17 | -0.67% | 24.98 | 25.66 | 19268 | 4869 | 1.00% |
| 2025-09-09 | 25.22 | 25.28 | -0.12 | -0.47% | 24.96 | 26.30 | 40641 | 10451 | 2.11% |
| 2025-09-08 | 24.35 | 25.40 | 0.76 | 3.08% | 24.35 | 25.84 | 39769 | 10050 | 2.07% |
| 2025-09-05 | 24.23 | 24.64 | 0.40 | 1.65% | 23.80 | 24.66 | 31966 | 7744 | 1.66% |
| 2025-09-04 | 25.10 | 24.24 | -0.82 | -3.27% | 23.92 | 25.35 | 39234 | 9675 | 2.04% |
| 2025-09-03 | 25.39 | 25.06 | -0.33 | -1.30% | 24.83 | 26.16 | 38794 | 9829 | 2.02% |
| 2025-09-02 | 26.40 | 25.39 | -1.23 | -4.62% | 25.20 | 26.67 | 48848 | 12549 | 2.54% |
| 2025-09-01 | 27.04 | 26.62 | -0.55 | -2.02% | 26.44 | 27.14 | 48193 | 12900 | 2.51% |
| 2025-08-29 | 25.17 | 27.17 | 1.98 | 7.86% | 24.75 | 27.70 | 119143 | 31170 | 6.20% |
| 2025-08-28 | 25.69 | 25.19 | -0.52 | -2.02% | 24.25 | 26.08 | 81950 | 20486 | 4.26% |
| 2025-08-27 | 27.12 | 25.71 | -1.39 | -5.13% | 25.66 | 27.50 | 79355 | 21077 | 4.13% |
| 2025-08-26 | 28.79 | 27.10 | -1.88 | -6.49% | 26.95 | 28.79 | 96304 | 26698 | 5.01% |
| 2025-08-25 | 26.83 | 28.98 | 2.18 | 8.13% | 26.77 | 29.49 | 123538 | 35104 | 6.43% |
| 2025-08-22 | 24.67 | 26.80 | 2.13 | 8.63% | 24.67 | 28.00 | 127226 | 34007 | 6.62% |
| 2025-08-21 | 24.33 | 24.67 | 0.45 | 1.86% | 24.22 | 25.47 | 60021 | 14883 | 3.12% |
| 2025-08-20 | 24.24 | 24.22 | -0.29 | -1.18% | 23.90 | 24.49 | 36427 | 8780 | 1.90% |
| 2025-08-19 | 24.51 | 24.51 | -0.10 | -0.41% | 24.35 | 25.05 | 44795 | 11028 | 2.33% |
| 2025-08-18 | 24.78 | 24.61 | -0.11 | -0.44% | 24.27 | 25.10 | 64796 | 15968 | 3.37% |
| 2025-08-15 | 25.06 | 24.72 | -0.48 | -1.90% | 24.50 | 25.35 | 73288 | 18233 | 3.81% |
| 2025-08-14 | 24.03 | 25.20 | 1.17 | 4.87% | 23.57 | 25.83 | 112465 | 28016 | 5.85% |
| 2025-08-13 | 24.00 | 24.03 | 0.08 | 0.33% | 23.75 | 24.20 | 39354 | 9436 | 2.05% |
| 2025-08-12 | 24.60 | 23.95 | -0.37 | -1.52% | 23.77 | 24.66 | 39935 | 9615 | 2.08% |
| 2025-08-11 | 23.76 | 24.32 | 0.98 | 4.20% | 23.34 | 24.40 | 58775 | 14160 | 3.06% |
| 2025-08-08 | 24.05 | 23.34 | -0.71 | -2.95% | 23.30 | 24.28 | 69304 | 16426 | 3.61% |
| 2025-08-07 | 24.35 | 24.05 | -0.51 | -2.08% | 23.90 | 25.28 | 77492 | 18945 | 4.03% |
| 2025-08-06 | 25.81 | 24.56 | -1.25 | -4.84% | 24.45 | 26.15 | 78641 | 19669 | 4.09% |
| 2025-08-05 | 25.77 | 25.81 | -0.19 | -0.73% | 25.16 | 26.26 | 92364 | 23703 | 4.81% |
| 2025-08-04 | 24.10 | 26.00 | 2.10 | 8.79% | 23.63 | 26.19 | 124096 | 31007 | 6.46% |
| 2025-08-01 | 23.73 | 23.90 | 0.17 | 0.72% | 23.60 | 24.46 | 51408 | 12343 | 2.68% |
| 2025-07-31 | 23.60 | 23.73 | 0.00 | 0.00% | 23.51 | 24.80 | 74888 | 18070 | 3.90% |
| 2025-07-30 | 24.18 | 23.73 | -0.47 | -1.94% | 23.42 | 24.80 | 82820 | 20012 | 4.31% |
| 2025-07-29 | 23.81 | 24.20 | 0.29 | 1.21% | 23.48 | 24.28 | 74282 | 17824 | 3.87% |
| 2025-07-28 | 24.03 | 23.91 | 0.01 | 0.04% | 23.70 | 24.62 | 78124 | 18808 | 4.07% |
| 2025-07-25 | 23.99 | 23.90 | -0.09 | -0.38% | 23.07 | 24.18 | 100774 | 23763 | 5.24% |
| 2025-07-24 | 22.50 | 23.99 | 1.81 | 8.16% | 22.31 | 24.70 | 158585 | 37122 | 8.25% |
| 2025-07-23 | 22.41 | 22.18 | -0.47 | -2.08% | 21.85 | 22.62 | 59920 | 13345 | 3.12% |
| 2025-07-22 | 23.30 | 22.65 | -0.70 | -3.00% | 22.50 | 23.43 | 85687 | 19612 | 4.46% |
| 2025-07-21 | 22.69 | 23.35 | 0.60 | 2.64% | 22.41 | 23.80 | 124182 | 28804 | 6.46% |
| 2025-07-18 | 24.34 | 22.75 | -1.73 | -7.07% | 22.68 | 24.35 | 151205 | 34806 | 7.87% |
| 2025-07-17 | 23.66 | 24.48 | 0.83 | 3.51% | 23.21 | 24.88 | 171448 | 41071 | 8.92% |
| 2025-07-16 | 24.48 | 23.65 | -1.53 | -6.08% | 22.85 | 25.24 | 192274 | 45336 | 10.01% |
| 2025-07-15 | 23.47 | 25.18 | 1.96 | 8.44% | 23.30 | 26.47 | 267401 | 67277 | 13.92% |
| 2025-07-14 | 19.42 | 23.22 | 3.87 | 20.00% | 19.42 | 23.22 | 194513 | 42740 | 10.12% |
| 2025-07-11 | 19.40 | 19.35 | -0.05 | -0.26% | 19.30 | 19.88 | 40543 | 7943 | 2.11% |
| 2025-07-10 | 19.29 | 19.40 | 0.07 | 0.36% | 19.08 | 19.89 | 45644 | 8920 | 2.38% |
| 2025-07-09 | 19.70 | 19.33 | -0.21 | -1.07% | 19.23 | 19.70 | 38712 | 7507 | 2.01% |
| 2025-07-08 | 19.30 | 19.54 | 0.10 | 0.51% | 19.06 | 19.99 | 69880 | 13650 | 3.64% |
| 2025-07-07 | 18.73 | 19.44 | 0.72 | 3.85% | 18.61 | 19.50 | 68547 | 13082 | 3.57% |
| 2025-07-04 | 18.04 | 18.72 | 0.74 | 4.12% | 18.00 | 19.23 | 71756 | 13389 | 3.73% |
| 2025-07-03 | 18.01 | 17.98 | -0.02 | -0.11% | 17.93 | 18.12 | 9069 | 1636 | 0.47% |
| 2025-07-02 | 17.96 | 18.00 | 0.04 | 0.22% | 17.90 | 18.08 | 8977 | 1613 | 0.47% |
| 2025-07-01 | 18.00 | 17.96 | -0.06 | -0.33% | 17.86 | 18.14 | 8623 | 1551 | 0.45% |
| 2025-06-30 | 17.71 | 18.02 | 0.31 | 1.75% | 17.63 | 18.06 | 12014 | 2147 | 0.63% |
| 2025-06-27 | 17.80 | 17.71 | -0.09 | -0.51% | 17.66 | 17.93 | 14016 | 2491 | 0.73% |
| 2025-06-26 | 17.63 | 17.80 | 0.02 | 0.11% | 17.63 | 17.94 | 8827 | 1570 | 0.46% |
| 2025-06-25 | 17.69 | 17.78 | 0.07 | 0.40% | 17.61 | 17.78 | 10705 | 1895 | 0.56% |
| 2025-06-24 | 17.56 | 17.71 | 0.19 | 1.08% | 17.49 | 17.71 | 6802 | 1199 | 0.35% |
| 2025-06-23 | 17.45 | 17.52 | 0.11 | 0.63% | 17.23 | 17.57 | 7527 | 1313 | 0.39% |
| 2025-06-20 | 17.44 | 17.41 | 0.00 | 0.00% | 17.35 | 17.55 | 5818 | 1015 | 0.30% |
| 2025-06-19 | 17.61 | 17.41 | -0.16 | -0.91% | 17.27 | 17.72 | 16252 | 2845 | 0.85% |
| 2025-06-18 | 17.60 | 17.57 | -0.13 | -0.73% | 17.50 | 17.79 | 11232 | 1975 | 0.58% |
| 2025-06-17 | 17.85 | 17.70 | -0.10 | -0.56% | 17.64 | 18.13 | 13385 | 2388 | 0.70% |
| 2025-06-16 | 17.79 | 17.80 | 0.14 | 0.79% | 17.58 | 17.85 | 10984 | 1953 | 0.57% |
| 2025-06-13 | 18.09 | 17.66 | -0.39 | -2.16% | 17.63 | 18.10 | 16073 | 2861 | 0.84% |
| 2025-06-12 | 17.85 | 18.05 | 0.13 | 0.73% | 17.85 | 18.11 | 12753 | 2292 | 0.66% |
| 2025-06-11 | 17.90 | 17.92 | -0.03 | -0.17% | 17.87 | 18.07 | 11999 | 2152 | 0.62% |
| 2025-06-10 | 18.15 | 17.95 | -0.11 | -0.61% | 17.74 | 18.22 | 21599 | 3884 | 1.12% |
| 2025-06-09 | 17.93 | 18.06 | 0.25 | 1.40% | 17.80 | 18.07 | 17569 | 3160 | 0.91% |