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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 25.31 | 25.38 | 0.30 | 1.20% | 25.10 | 25.90 | 230841 | 58801 | 2.84% |
| 2025-09-26 | 26.00 | 25.08 | -0.88 | -3.39% | 25.08 | 26.12 | 282724 | 72060 | 3.48% |
| 2025-09-25 | 25.68 | 25.96 | 0.28 | 1.09% | 25.35 | 26.77 | 409190 | 106374 | 5.04% |
| 2025-09-24 | 25.15 | 25.68 | 0.19 | 0.75% | 24.57 | 25.86 | 295672 | 74751 | 3.64% |
| 2025-09-23 | 25.97 | 25.49 | -0.15 | -0.59% | 24.60 | 26.09 | 346234 | 87613 | 4.26% |
| 2025-09-22 | 25.51 | 25.64 | 0.43 | 1.71% | 25.13 | 25.97 | 283889 | 72574 | 3.49% |
| 2025-09-19 | 24.70 | 25.21 | 0.41 | 1.65% | 24.61 | 26.12 | 380545 | 96724 | 4.68% |
| 2025-09-18 | 25.00 | 24.80 | -0.32 | -1.27% | 24.33 | 25.66 | 355269 | 88485 | 4.37% |
| 2025-09-17 | 24.24 | 25.12 | 0.91 | 3.76% | 24.13 | 25.31 | 326353 | 81179 | 4.02% |
| 2025-09-16 | 24.63 | 24.21 | -0.39 | -1.59% | 23.74 | 24.75 | 342613 | 82677 | 4.22% |
| 2025-09-15 | 25.10 | 24.60 | -0.85 | -3.34% | 24.50 | 25.33 | 313610 | 77625 | 3.86% |
| 2025-09-12 | 26.00 | 25.45 | -0.44 | -1.70% | 25.31 | 26.10 | 402719 | 103198 | 4.96% |
| 2025-09-11 | 24.80 | 25.89 | 0.99 | 3.98% | 24.31 | 26.13 | 468415 | 118803 | 5.77% |
| 2025-09-10 | 25.33 | 24.90 | 0.01 | 0.04% | 24.81 | 25.69 | 336043 | 84478 | 4.14% |
| 2025-09-09 | 24.88 | 24.89 | -0.08 | -0.32% | 24.78 | 25.54 | 344969 | 86777 | 4.25% |
| 2025-09-08 | 25.29 | 24.97 | -0.17 | -0.68% | 24.55 | 25.55 | 311594 | 77657 | 3.84% |
| 2025-09-05 | 24.60 | 25.14 | 1.31 | 5.50% | 24.06 | 25.38 | 433908 | 107593 | 5.34% |
| 2025-09-04 | 24.28 | 23.83 | -0.45 | -1.85% | 23.37 | 25.05 | 319795 | 77429 | 3.94% |
| 2025-09-03 | 24.88 | 24.28 | -0.52 | -2.10% | 24.14 | 25.36 | 304216 | 74890 | 3.74% |
| 2025-09-02 | 25.55 | 24.80 | -0.45 | -1.78% | 24.41 | 25.82 | 558491 | 139672 | 6.87% |
| 2025-09-01 | 26.05 | 25.25 | -0.67 | -2.58% | 25.08 | 26.19 | 315816 | 80445 | 3.89% |
| 2025-08-29 | 26.42 | 25.92 | -0.70 | -2.63% | 25.60 | 26.51 | 406693 | 105711 | 5.01% |
| 2025-08-28 | 24.90 | 26.62 | 1.61 | 6.44% | 24.90 | 26.67 | 538260 | 140067 | 6.63% |
| 2025-08-27 | 26.13 | 25.01 | -1.18 | -4.51% | 25.00 | 26.23 | 530823 | 135887 | 6.53% |
| 2025-08-26 | 27.10 | 26.19 | -0.74 | -2.75% | 25.75 | 27.31 | 476077 | 125384 | 5.86% |
| 2025-08-25 | 27.23 | 26.93 | -0.30 | -1.10% | 26.33 | 27.42 | 493572 | 132410 | 6.08% |
| 2025-08-22 | 26.92 | 27.23 | 0.28 | 1.04% | 26.77 | 28.17 | 428989 | 117240 | 5.28% |
| 2025-08-21 | 27.00 | 26.95 | -0.45 | -1.64% | 26.55 | 27.75 | 449330 | 121529 | 5.53% |
| 2025-08-20 | 26.28 | 27.40 | 1.05 | 3.98% | 25.84 | 28.51 | 675070 | 184090 | 8.31% |
| 2025-08-19 | 24.68 | 26.35 | 0.38 | 1.46% | 24.33 | 26.65 | 782374 | 198513 | 9.63% |
| 2025-08-18 | 27.00 | 25.97 | -0.26 | -0.99% | 25.08 | 27.00 | 750315 | 192643 | 9.26% |
| 2025-08-15 | 25.29 | 26.23 | 0.98 | 3.88% | 25.13 | 26.36 | 844752 | 218237 | 10.42% |
| 2025-08-14 | 24.99 | 25.25 | 0.85 | 3.48% | 24.65 | 25.77 | 1317391 | 331541 | 16.25% |
| 2025-08-13 | 22.79 | 24.40 | 2.22 | 10.01% | 22.60 | 24.40 | 809080 | 192503 | 9.98% |
| 2025-08-12 | 20.22 | 22.18 | 2.02 | 10.02% | 20.10 | 22.18 | 1053895 | 230746 | 13.00% |
| 2025-08-11 | 18.95 | 20.16 | 1.37 | 7.29% | 18.77 | 20.45 | 472133 | 93649 | 5.82% |
| 2025-08-08 | 18.70 | 18.79 | 0.08 | 0.43% | 18.62 | 18.92 | 108773 | 20414 | 1.34% |
| 2025-08-07 | 18.90 | 18.71 | -0.18 | -0.95% | 18.57 | 19.05 | 128075 | 24007 | 1.58% |
| 2025-08-06 | 18.56 | 18.89 | 0.33 | 1.78% | 18.51 | 18.92 | 150348 | 28224 | 1.85% |
| 2025-08-05 | 18.48 | 18.56 | 0.07 | 0.38% | 18.44 | 18.63 | 80532 | 14913 | 0.99% |
| 2025-08-04 | 18.00 | 18.49 | 0.43 | 2.38% | 18.00 | 18.63 | 142750 | 26347 | 1.76% |
| 2025-08-01 | 17.86 | 18.06 | 0.21 | 1.18% | 17.82 | 18.13 | 100471 | 18108 | 1.24% |
| 2025-07-31 | 18.15 | 17.85 | -0.43 | -2.35% | 17.72 | 18.37 | 181516 | 32686 | 2.24% |
| 2025-07-30 | 18.61 | 18.28 | -0.31 | -1.67% | 18.18 | 18.61 | 125083 | 22970 | 1.54% |
| 2025-07-29 | 18.60 | 18.59 | -0.03 | -0.16% | 18.36 | 18.62 | 108651 | 20078 | 1.34% |
| 2025-07-28 | 18.71 | 18.62 | -0.08 | -0.43% | 18.53 | 18.76 | 116923 | 21761 | 1.44% |
| 2025-07-25 | 18.62 | 18.70 | 0.08 | 0.43% | 18.62 | 18.97 | 140820 | 26424 | 1.74% |
| 2025-07-24 | 18.34 | 18.62 | 0.26 | 1.42% | 18.33 | 18.62 | 131538 | 24364 | 1.62% |
| 2025-07-23 | 18.55 | 18.36 | -0.19 | -1.02% | 18.31 | 18.64 | 123171 | 22741 | 1.52% |
| 2025-07-22 | 18.44 | 18.55 | 0.11 | 0.60% | 18.34 | 18.58 | 106143 | 19624 | 1.31% |
| 2025-07-21 | 18.22 | 18.44 | 0.22 | 1.21% | 18.19 | 18.50 | 126269 | 23183 | 1.56% |
| 2025-07-18 | 18.31 | 18.22 | -0.01 | -0.05% | 18.11 | 18.40 | 92619 | 16906 | 1.14% |
| 2025-07-17 | 18.04 | 18.23 | 0.15 | 0.83% | 18.04 | 18.26 | 85247 | 15506 | 1.05% |
| 2025-07-16 | 18.06 | 18.08 | 0.00 | 0.00% | 18.01 | 18.22 | 75171 | 13610 | 0.93% |
| 2025-07-15 | 18.20 | 18.08 | -0.12 | -0.66% | 17.96 | 18.33 | 123309 | 22362 | 1.52% |
| 2025-07-14 | 18.22 | 18.20 | -0.02 | -0.11% | 18.14 | 18.35 | 102408 | 18664 | 1.26% |
| 2025-07-11 | 18.09 | 18.22 | 0.13 | 0.72% | 17.96 | 18.34 | 165877 | 30153 | 2.05% |
| 2025-07-10 | 17.88 | 18.09 | 0.25 | 1.40% | 17.86 | 18.27 | 136131 | 24588 | 1.68% |
| 2025-07-09 | 18.16 | 17.84 | -0.26 | -1.44% | 17.81 | 18.18 | 118233 | 21233 | 1.46% |
| 2025-07-08 | 17.52 | 18.10 | 0.54 | 3.08% | 17.51 | 18.12 | 163529 | 29394 | 2.02% |
| 2025-07-07 | 17.71 | 17.56 | -0.23 | -1.29% | 17.50 | 17.78 | 73162 | 12862 | 0.90% |
| 2025-07-04 | 17.99 | 17.79 | -0.13 | -0.73% | 17.73 | 18.05 | 104400 | 18652 | 1.29% |
| 2025-07-03 | 17.89 | 17.92 | 0.15 | 0.84% | 17.75 | 18.02 | 96135 | 17201 | 1.19% |
| 2025-07-02 | 17.88 | 17.77 | -0.10 | -0.56% | 17.66 | 17.89 | 101142 | 17943 | 1.25% |
| 2025-07-01 | 17.82 | 17.87 | 0.08 | 0.45% | 17.69 | 17.90 | 90507 | 16121 | 1.12% |
| 2025-06-30 | 17.80 | 17.79 | 0.04 | 0.23% | 17.68 | 17.90 | 99839 | 17734 | 1.23% |
| 2025-06-27 | 17.64 | 17.75 | 0.30 | 1.72% | 17.60 | 17.92 | 147899 | 26245 | 1.83% |
| 2025-06-26 | 17.45 | 17.45 | 0.01 | 0.06% | 17.36 | 17.61 | 94012 | 16427 | 1.16% |
| 2025-06-25 | 17.34 | 17.44 | 0.14 | 0.81% | 17.21 | 17.46 | 94547 | 16391 | 1.17% |
| 2025-06-24 | 16.99 | 17.30 | 0.47 | 2.79% | 16.88 | 17.32 | 118057 | 20336 | 1.46% |
| 2025-06-23 | 16.70 | 16.83 | 0.00 | 0.00% | 16.68 | 16.88 | 51040 | 8571 | 0.63% |