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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 25.21 | 24.50 | -0.49 | -1.96% | 24.47 | 25.25 | 49716 | 12281 | 1.24% |
| 2025-09-12 | 25.15 | 24.99 | -0.21 | -0.83% | 24.80 | 25.69 | 72963 | 18434 | 1.82% |
| 2025-09-11 | 24.30 | 25.20 | 0.84 | 3.45% | 24.10 | 25.32 | 59876 | 14926 | 1.50% |
| 2025-09-10 | 24.58 | 24.36 | -0.02 | -0.08% | 24.21 | 24.90 | 34365 | 8415 | 0.86% |
| 2025-09-09 | 24.83 | 24.38 | -0.56 | -2.25% | 24.20 | 24.90 | 39164 | 9616 | 0.98% |
| 2025-09-08 | 24.60 | 24.94 | 0.44 | 1.80% | 24.21 | 25.09 | 59163 | 14564 | 1.48% |
| 2025-09-05 | 23.96 | 24.50 | 0.70 | 2.94% | 23.59 | 24.62 | 49337 | 11927 | 1.23% |
| 2025-09-04 | 25.07 | 23.80 | -1.30 | -5.18% | 23.35 | 25.47 | 72693 | 17765 | 1.82% |
| 2025-09-03 | 25.50 | 25.10 | -0.37 | -1.45% | 25.00 | 25.74 | 66612 | 16893 | 1.67% |
| 2025-09-02 | 27.35 | 25.47 | -1.98 | -7.21% | 25.26 | 27.49 | 121089 | 31484 | 3.03% |
| 2025-09-01 | 27.60 | 27.45 | -0.25 | -0.90% | 27.15 | 28.08 | 73275 | 20159 | 1.83% |
| 2025-08-29 | 28.58 | 27.70 | -0.88 | -3.08% | 27.48 | 28.58 | 99248 | 27586 | 2.48% |
| 2025-08-28 | 28.55 | 28.58 | 0.86 | 3.10% | 27.61 | 29.10 | 118179 | 33480 | 2.95% |
| 2025-08-27 | 28.50 | 27.72 | -1.04 | -3.62% | 27.70 | 29.48 | 122019 | 34782 | 3.05% |
| 2025-08-26 | 28.80 | 28.76 | -0.10 | -0.35% | 28.36 | 28.94 | 73986 | 21235 | 1.85% |
| 2025-08-25 | 28.23 | 28.86 | 0.62 | 2.20% | 27.95 | 28.99 | 130331 | 37161 | 3.26% |
| 2025-08-22 | 27.37 | 28.24 | 1.02 | 3.75% | 27.07 | 28.78 | 117309 | 32945 | 2.93% |
| 2025-08-21 | 27.73 | 27.22 | -0.38 | -1.38% | 26.90 | 28.05 | 68937 | 18833 | 1.72% |
| 2025-08-20 | 27.35 | 27.60 | -0.09 | -0.33% | 26.61 | 27.61 | 69651 | 18856 | 1.74% |
| 2025-08-19 | 28.13 | 27.69 | -0.46 | -1.63% | 27.40 | 28.14 | 54023 | 14993 | 1.35% |
| 2025-08-18 | 28.15 | 28.15 | 0.14 | 0.50% | 27.62 | 28.36 | 73428 | 20603 | 1.84% |
| 2025-08-15 | 26.93 | 28.01 | 1.41 | 5.30% | 26.81 | 28.06 | 92910 | 25595 | 2.32% |
| 2025-08-14 | 27.89 | 26.60 | -1.35 | -4.83% | 26.50 | 27.99 | 79544 | 21641 | 1.99% |
| 2025-08-13 | 27.90 | 27.95 | 0.20 | 0.72% | 27.59 | 28.10 | 77680 | 21604 | 1.94% |
| 2025-08-12 | 28.06 | 27.75 | -0.36 | -1.28% | 27.28 | 28.29 | 81532 | 22576 | 2.04% |
| 2025-08-11 | 28.50 | 28.11 | -0.19 | -0.67% | 27.92 | 28.72 | 104200 | 29486 | 2.61% |
| 2025-08-08 | 28.30 | 28.30 | 0.03 | 0.11% | 28.10 | 29.60 | 116298 | 33464 | 2.91% |
| 2025-08-07 | 28.20 | 28.27 | -0.16 | -0.56% | 28.20 | 29.20 | 87821 | 25116 | 2.20% |
| 2025-08-06 | 28.54 | 28.43 | -0.07 | -0.25% | 27.80 | 28.85 | 110245 | 31308 | 2.76% |
| 2025-08-05 | 25.99 | 28.50 | 2.55 | 9.83% | 25.82 | 28.53 | 167381 | 45911 | 4.18% |
| 2025-08-04 | 25.60 | 25.95 | 0.21 | 0.82% | 25.40 | 26.20 | 63222 | 16323 | 1.58% |
| 2025-08-01 | 25.69 | 25.74 | 0.09 | 0.35% | 25.29 | 26.65 | 72697 | 18802 | 1.82% |
| 2025-07-31 | 25.54 | 25.65 | 0.27 | 1.06% | 25.27 | 26.86 | 116383 | 30536 | 2.91% |
| 2025-07-30 | 25.70 | 25.38 | -0.42 | -1.63% | 25.11 | 25.78 | 65135 | 16593 | 1.63% |
| 2025-07-29 | 25.34 | 25.80 | 0.44 | 1.74% | 24.88 | 25.93 | 89882 | 22847 | 2.25% |
| 2025-07-28 | 24.94 | 25.36 | 0.48 | 1.93% | 24.80 | 25.70 | 65985 | 16630 | 1.65% |
| 2025-07-25 | 24.91 | 24.88 | 0.09 | 0.36% | 24.65 | 25.07 | 44345 | 11009 | 1.11% |
| 2025-07-24 | 24.95 | 24.79 | -0.16 | -0.64% | 24.63 | 25.25 | 59960 | 14889 | 1.50% |
| 2025-07-23 | 25.32 | 24.95 | -0.57 | -2.23% | 24.90 | 25.43 | 62552 | 15695 | 1.56% |
| 2025-07-22 | 26.68 | 25.52 | -0.33 | -1.28% | 25.33 | 27.23 | 65232 | 16856 | 1.63% |
| 2025-07-21 | 25.45 | 25.85 | 0.05 | 0.19% | 25.45 | 26.16 | 34928 | 9031 | 0.87% |
| 2025-07-18 | 25.97 | 25.80 | -0.25 | -0.96% | 25.68 | 26.30 | 21488 | 5550 | 0.54% |
| 2025-07-17 | 25.52 | 26.05 | 0.57 | 2.24% | 25.32 | 26.12 | 28913 | 7492 | 0.72% |
| 2025-07-16 | 25.71 | 25.48 | -0.23 | -0.89% | 25.42 | 26.12 | 34334 | 8824 | 0.86% |
| 2025-07-15 | 25.88 | 25.71 | -0.17 | -0.66% | 25.52 | 26.27 | 25476 | 6585 | 0.64% |
| 2025-07-14 | 25.20 | 25.88 | 0.53 | 2.09% | 25.03 | 26.09 | 46979 | 12003 | 1.17% |
| 2025-07-11 | 25.26 | 25.35 | 0.15 | 0.60% | 25.00 | 25.77 | 37059 | 9399 | 0.93% |
| 2025-07-10 | 25.70 | 25.20 | -0.72 | -2.78% | 25.17 | 26.13 | 37842 | 9642 | 0.95% |
| 2025-07-09 | 26.21 | 25.92 | -0.29 | -1.11% | 25.63 | 26.49 | 33959 | 8831 | 0.85% |
| 2025-07-08 | 25.70 | 26.21 | 0.37 | 1.43% | 25.70 | 26.28 | 24737 | 6421 | 0.62% |
| 2025-07-07 | 26.20 | 25.84 | -0.40 | -1.52% | 25.72 | 26.50 | 23872 | 6207 | 0.60% |
| 2025-07-04 | 26.88 | 26.24 | -0.61 | -2.27% | 26.13 | 26.91 | 23906 | 6305 | 0.60% |
| 2025-07-03 | 26.68 | 26.85 | 0.34 | 1.28% | 26.24 | 27.08 | 32103 | 8554 | 0.80% |
| 2025-07-02 | 27.68 | 26.51 | -1.16 | -4.19% | 26.30 | 27.68 | 60924 | 16318 | 1.52% |
| 2025-07-01 | 27.32 | 27.67 | 0.11 | 0.40% | 27.16 | 27.96 | 49627 | 13667 | 1.24% |
| 2025-06-30 | 26.95 | 27.56 | 0.61 | 2.26% | 26.79 | 28.00 | 38832 | 10680 | 0.97% |
| 2025-06-27 | 26.79 | 26.95 | 0.26 | 0.97% | 26.38 | 27.88 | 44136 | 11942 | 1.10% |
| 2025-06-26 | 27.52 | 26.69 | -0.58 | -2.13% | 26.59 | 27.52 | 44108 | 11817 | 1.10% |
| 2025-06-25 | 25.97 | 27.27 | 1.47 | 5.70% | 25.81 | 27.41 | 68592 | 18476 | 1.71% |
| 2025-06-24 | 25.49 | 25.80 | 0.31 | 1.22% | 25.49 | 25.97 | 31316 | 8070 | 0.78% |
| 2025-06-23 | 25.58 | 25.49 | -0.24 | -0.93% | 25.16 | 25.93 | 45282 | 11540 | 1.13% |
| 2025-06-20 | 26.99 | 25.73 | -1.05 | -3.92% | 25.66 | 27.28 | 43521 | 11414 | 1.09% |
| 2025-06-19 | 27.38 | 26.85 | -0.48 | -1.76% | 26.78 | 27.66 | 19068 | 5183 | 0.48% |
| 2025-06-18 | 26.89 | 27.33 | 0.17 | 0.63% | 26.84 | 27.49 | 13936 | 3793 | 0.35% |
| 2025-06-17 | 27.60 | 27.16 | -0.07 | -0.26% | 26.81 | 27.65 | 23034 | 6254 | 0.58% |
| 2025-06-16 | 27.22 | 27.23 | -0.19 | -0.69% | 26.98 | 27.79 | 28449 | 7753 | 0.71% |
| 2025-06-13 | 27.63 | 27.42 | -0.13 | -0.47% | 27.11 | 27.77 | 22322 | 6123 | 0.56% |
| 2025-06-12 | 28.17 | 27.55 | -0.81 | -2.86% | 27.30 | 28.38 | 38500 | 10699 | 0.96% |
| 2025-06-11 | 28.57 | 28.36 | -0.34 | -1.18% | 28.23 | 29.01 | 29145 | 8324 | 0.73% |
| 2025-06-10 | 27.83 | 28.70 | 0.87 | 3.13% | 27.50 | 29.29 | 55451 | 15662 | 1.39% |
| 2025-06-09 | 28.03 | 27.83 | -0.17 | -0.61% | 27.60 | 28.53 | 31930 | 8939 | 0.80% |