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 | 24.80 | 24.64 | -0.12 | -0.48% | 24.50 | 24.81 | 66520 | 16386 | 0.72% |
| 2025-09-15 | 24.88 | 24.76 | -0.09 | -0.36% | 24.62 | 24.93 | 88266 | 21848 | 0.96% |
| 2025-09-12 | 25.05 | 24.85 | -0.20 | -0.80% | 24.78 | 25.06 | 89712 | 22326 | 0.98% |
| 2025-09-11 | 24.88 | 25.05 | 0.13 | 0.52% | 24.73 | 25.07 | 74724 | 18597 | 0.81% |
| 2025-09-10 | 25.10 | 24.92 | -0.30 | -1.19% | 24.72 | 25.18 | 104941 | 26116 | 1.14% |
| 2025-09-09 | 25.16 | 25.22 | 0.09 | 0.36% | 24.96 | 25.28 | 98564 | 24752 | 1.07% |
| 2025-09-08 | 24.80 | 25.13 | 0.35 | 1.41% | 24.78 | 25.15 | 113967 | 28487 | 1.24% |
| 2025-09-05 | 24.57 | 24.78 | 0.18 | 0.73% | 24.51 | 24.80 | 79357 | 19596 | 0.86% |
| 2025-09-04 | 24.75 | 24.60 | -0.07 | -0.28% | 24.29 | 24.83 | 123315 | 30314 | 1.34% |
| 2025-09-03 | 25.14 | 24.67 | -0.47 | -1.87% | 24.66 | 25.29 | 123205 | 30679 | 1.34% |
| 2025-09-02 | 25.24 | 25.14 | -0.03 | -0.12% | 24.96 | 25.37 | 117214 | 29488 | 1.28% |
| 2025-09-01 | 25.40 | 25.17 | -0.26 | -1.02% | 25.05 | 25.45 | 134880 | 34028 | 1.47% |
| 2025-08-29 | 25.46 | 25.43 | -0.03 | -0.12% | 25.41 | 25.80 | 155621 | 39803 | 1.69% |
| 2025-08-28 | 25.28 | 25.46 | 0.04 | 0.16% | 24.87 | 25.58 | 194389 | 49053 | 2.12% |
| 2025-08-27 | 25.74 | 25.42 | -0.19 | -0.74% | 25.39 | 26.10 | 238383 | 61381 | 2.60% |
| 2025-08-26 | 25.56 | 25.61 | 0.01 | 0.04% | 25.28 | 25.85 | 209697 | 53695 | 2.28% |
| 2025-08-25 | 24.81 | 25.60 | 0.93 | 3.77% | 24.81 | 25.78 | 334602 | 84515 | 3.64% |
| 2025-08-22 | 24.70 | 24.67 | -0.02 | -0.08% | 24.50 | 24.76 | 153923 | 37877 | 1.68% |
| 2025-08-21 | 24.52 | 24.69 | 0.20 | 0.82% | 24.44 | 24.92 | 204785 | 50505 | 2.23% |
| 2025-08-20 | 24.45 | 24.49 | 0.04 | 0.16% | 24.27 | 24.53 | 109152 | 26633 | 1.19% |
| 2025-08-19 | 24.59 | 24.45 | -0.06 | -0.24% | 24.34 | 24.66 | 119079 | 29154 | 1.30% |
| 2025-08-18 | 24.40 | 24.51 | 0.15 | 0.62% | 24.40 | 24.67 | 161528 | 39600 | 1.76% |
| 2025-08-15 | 24.24 | 24.36 | 0.18 | 0.74% | 23.82 | 24.36 | 133623 | 32312 | 1.46% |
| 2025-08-14 | 25.64 | 25.41 | -0.19 | -0.74% | 25.34 | 25.76 | 215246 | 55012 | 2.34% |
| 2025-08-13 | 25.85 | 25.60 | -0.12 | -0.47% | 25.53 | 25.87 | 169065 | 43330 | 1.84% |
| 2025-08-12 | 25.45 | 25.72 | 0.27 | 1.06% | 25.43 | 25.88 | 194881 | 50117 | 2.12% |
| 2025-08-11 | 25.50 | 25.45 | -0.01 | -0.04% | 25.38 | 25.54 | 129369 | 32895 | 1.41% |
| 2025-08-08 | 25.45 | 25.46 | 0.08 | 0.32% | 25.42 | 25.59 | 123989 | 31592 | 1.35% |
| 2025-08-07 | 25.41 | 25.38 | -0.02 | -0.08% | 25.31 | 25.46 | 115434 | 29274 | 1.26% |
| 2025-08-06 | 25.44 | 25.40 | -0.04 | -0.16% | 25.29 | 25.44 | 115732 | 29336 | 1.26% |
| 2025-08-05 | 25.45 | 25.44 | 0.02 | 0.08% | 25.40 | 25.54 | 131240 | 33396 | 1.43% |
| 2025-08-04 | 25.38 | 25.42 | -0.08 | -0.31% | 25.23 | 25.43 | 154726 | 39155 | 1.69% |
| 2025-08-01 | 25.58 | 25.50 | -0.19 | -0.74% | 25.36 | 25.58 | 196292 | 49936 | 2.14% |
| 2025-07-31 | 26.28 | 25.69 | -1.51 | -5.55% | 25.26 | 26.28 | 491798 | 125351 | 5.36% |
| 2025-07-30 | 26.77 | 27.20 | 0.44 | 1.64% | 26.67 | 27.36 | 179795 | 48720 | 1.96% |
| 2025-07-29 | 26.75 | 26.76 | 0.01 | 0.04% | 26.62 | 26.83 | 86056 | 22994 | 0.94% |
| 2025-07-28 | 26.97 | 26.75 | -0.20 | -0.74% | 26.66 | 27.05 | 135630 | 36333 | 1.48% |
| 2025-07-25 | 27.20 | 26.95 | -0.20 | -0.74% | 26.83 | 27.29 | 118618 | 32087 | 1.29% |
| 2025-07-24 | 27.00 | 27.15 | 0.19 | 0.70% | 26.83 | 27.15 | 107723 | 29085 | 1.17% |
| 2025-07-23 | 26.87 | 26.96 | 0.07 | 0.26% | 26.83 | 27.12 | 138610 | 37432 | 1.51% |
| 2025-07-22 | 26.57 | 26.89 | 0.32 | 1.20% | 26.56 | 26.90 | 123248 | 32958 | 1.34% |
| 2025-07-21 | 26.46 | 26.57 | 0.09 | 0.34% | 26.36 | 26.57 | 124834 | 33059 | 1.36% |
| 2025-07-18 | 26.58 | 26.48 | -0.03 | -0.11% | 26.33 | 26.58 | 97664 | 25800 | 1.06% |
| 2025-07-17 | 26.44 | 26.51 | 0.08 | 0.30% | 26.37 | 26.57 | 100880 | 26701 | 1.10% |
| 2025-07-16 | 26.30 | 26.43 | 0.14 | 0.53% | 26.30 | 26.58 | 99926 | 26441 | 1.09% |
| 2025-07-15 | 26.48 | 26.29 | -0.23 | -0.87% | 26.23 | 26.66 | 160548 | 42344 | 1.75% |
| 2025-07-14 | 26.10 | 26.52 | 0.42 | 1.61% | 26.01 | 26.98 | 305070 | 81057 | 3.32% |
| 2025-07-11 | 26.10 | 26.10 | 0.01 | 0.04% | 25.99 | 26.38 | 181512 | 47516 | 1.98% |
| 2025-07-10 | 26.11 | 26.09 | 0.01 | 0.04% | 25.98 | 26.26 | 125898 | 32833 | 1.37% |
| 2025-07-09 | 26.35 | 26.08 | -0.14 | -0.53% | 25.85 | 26.59 | 245372 | 64220 | 2.67% |
| 2025-07-08 | 26.28 | 26.22 | 0.06 | 0.23% | 26.13 | 26.62 | 209012 | 55001 | 2.28% |
| 2025-07-07 | 26.46 | 26.16 | -0.19 | -0.72% | 26.10 | 26.55 | 170458 | 44717 | 1.86% |
| 2025-07-04 | 25.45 | 26.35 | 0.92 | 3.62% | 25.44 | 26.35 | 372069 | 96684 | 4.05% |
| 2025-07-03 | 25.98 | 25.43 | -0.55 | -2.12% | 25.17 | 26.05 | 298180 | 76025 | 3.25% |
| 2025-07-02 | 25.63 | 25.98 | 0.36 | 1.41% | 25.55 | 26.20 | 149297 | 38739 | 1.63% |
| 2025-07-01 | 25.68 | 25.62 | -0.08 | -0.31% | 25.53 | 25.69 | 72411 | 18533 | 0.79% |
| 2025-06-30 | 25.80 | 25.70 | -0.05 | -0.19% | 25.58 | 26.00 | 133364 | 34375 | 1.45% |
| 2025-06-27 | 25.77 | 25.75 | 0.00 | 0.00% | 25.62 | 25.97 | 99472 | 25637 | 1.08% |
| 2025-06-26 | 26.39 | 25.75 | -0.69 | -2.61% | 25.61 | 26.51 | 170723 | 44424 | 1.86% |
| 2025-06-25 | 26.15 | 26.44 | 0.38 | 1.46% | 25.97 | 26.56 | 119281 | 31251 | 1.30% |
| 2025-06-24 | 26.05 | 26.06 | 0.11 | 0.42% | 25.90 | 26.42 | 124394 | 32560 | 1.35% |
| 2025-06-23 | 26.06 | 25.95 | -0.22 | -0.84% | 25.62 | 26.19 | 71717 | 18543 | 0.78% |
| 2025-06-20 | 26.51 | 26.17 | -0.33 | -1.25% | 26.13 | 26.66 | 69801 | 18383 | 0.76% |
| 2025-06-19 | 27.05 | 26.50 | -0.68 | -2.50% | 26.41 | 27.06 | 86619 | 23154 | 0.94% |
| 2025-06-18 | 26.90 | 27.18 | 0.25 | 0.93% | 26.84 | 27.18 | 47566 | 12866 | 0.52% |
| 2025-06-17 | 27.20 | 26.93 | -0.25 | -0.92% | 26.88 | 27.28 | 42041 | 11355 | 0.46% |
| 2025-06-16 | 26.78 | 27.18 | 0.18 | 0.67% | 26.78 | 27.20 | 66284 | 17911 | 0.72% |
| 2025-06-13 | 27.00 | 27.00 | -0.57 | -2.07% | 26.45 | 27.34 | 161933 | 43544 | 1.76% |
| 2025-06-12 | 27.82 | 27.57 | -0.31 | -1.11% | 27.48 | 27.83 | 66513 | 18359 | 0.73% |
| 2025-06-11 | 27.83 | 27.88 | -0.01 | -0.04% | 27.79 | 28.08 | 62076 | 17324 | 0.68% |
| 2025-06-10 | 27.62 | 27.89 | 0.26 | 0.94% | 27.52 | 28.16 | 114115 | 31773 | 1.25% |
| 2025-06-09 | 27.63 | 27.63 | 0.03 | 0.11% | 27.30 | 27.75 | 64264 | 17724 | 0.70% |