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 | 24.90 | 24.97 | -0.10 | -0.40% | 24.85 | 25.18 | 8615 | 2150 | 2.69% |
| 2025-09-12 | 25.44 | 25.07 | -0.23 | -0.91% | 24.96 | 25.44 | 8422 | 2116 | 2.62% |
| 2025-09-11 | 25.05 | 25.30 | 0.25 | 1.00% | 24.73 | 25.34 | 11428 | 2866 | 3.56% |
| 2025-09-10 | 25.16 | 25.05 | -0.11 | -0.44% | 25.00 | 25.49 | 10037 | 2529 | 3.13% |
| 2025-09-09 | 25.41 | 25.16 | -0.33 | -1.29% | 25.10 | 25.64 | 17620 | 4470 | 5.49% |
| 2025-09-08 | 24.50 | 25.49 | 0.85 | 3.45% | 24.40 | 25.50 | 26083 | 6548 | 8.13% |
| 2025-09-05 | 24.93 | 24.64 | 0.46 | 1.90% | 24.23 | 25.25 | 20292 | 4998 | 6.32% |
| 2025-09-04 | 23.88 | 24.18 | 0.33 | 1.38% | 23.82 | 24.60 | 16625 | 4033 | 5.18% |
| 2025-09-03 | 24.58 | 23.85 | -0.73 | -2.97% | 23.80 | 24.97 | 14126 | 3412 | 4.40% |
| 2025-09-02 | 24.85 | 24.58 | -0.27 | -1.09% | 24.06 | 24.88 | 16510 | 4029 | 5.15% |
| 2025-09-01 | 25.00 | 24.85 | -0.20 | -0.80% | 24.70 | 25.25 | 17318 | 4330 | 5.40% |
| 2025-08-29 | 25.23 | 25.05 | -0.07 | -0.28% | 24.96 | 25.30 | 14398 | 3616 | 4.49% |
| 2025-08-28 | 25.00 | 25.12 | 0.03 | 0.12% | 24.29 | 25.75 | 27086 | 6765 | 8.44% |
| 2025-08-27 | 26.38 | 25.09 | -1.23 | -4.67% | 25.05 | 26.44 | 32926 | 8502 | 10.26% |
| 2025-08-26 | 26.50 | 26.32 | -0.55 | -2.05% | 26.23 | 27.00 | 30211 | 8030 | 9.42% |
| 2025-08-25 | 26.09 | 26.87 | 1.06 | 4.11% | 25.64 | 27.50 | 56891 | 15046 | 17.73% |
| 2025-08-22 | 26.42 | 25.81 | -0.72 | -2.71% | 25.65 | 26.53 | 36612 | 9500 | 11.41% |
| 2025-08-21 | 26.33 | 26.53 | 0.47 | 1.80% | 26.11 | 27.22 | 50158 | 13353 | 15.63% |
| 2025-08-20 | 25.89 | 26.06 | 0.36 | 1.40% | 25.52 | 26.30 | 30471 | 7907 | 9.50% |
| 2025-08-19 | 25.68 | 25.70 | 0.08 | 0.31% | 25.41 | 25.77 | 20580 | 5276 | 6.41% |
| 2025-08-18 | 25.68 | 25.62 | 0.10 | 0.39% | 25.41 | 25.78 | 23931 | 6127 | 7.46% |
| 2025-08-15 | 25.40 | 25.52 | 0.22 | 0.87% | 25.20 | 25.65 | 17605 | 4489 | 5.49% |
| 2025-08-14 | 25.99 | 25.30 | -0.68 | -2.62% | 25.25 | 26.08 | 29187 | 7449 | 9.10% |
| 2025-08-13 | 25.75 | 25.98 | 0.26 | 1.01% | 25.30 | 26.37 | 38784 | 10014 | 12.09% |
| 2025-08-12 | 25.66 | 25.72 | 0.06 | 0.23% | 25.56 | 25.88 | 25885 | 6657 | 8.07% |
| 2025-08-11 | 25.46 | 25.66 | 0.22 | 0.86% | 25.34 | 25.87 | 33708 | 8642 | 10.51% |
| 2025-08-08 | 25.40 | 25.44 | 0.15 | 0.59% | 24.95 | 25.48 | 21292 | 5377 | 6.64% |
| 2025-08-07 | 25.54 | 25.29 | -0.26 | -1.02% | 25.20 | 25.79 | 27103 | 6881 | 8.45% |
| 2025-08-06 | 25.65 | 25.55 | -0.14 | -0.54% | 25.38 | 25.80 | 26760 | 6816 | 8.34% |
| 2025-08-05 | 25.69 | 25.69 | 0.02 | 0.08% | 25.51 | 25.87 | 39307 | 10087 | 12.25% |
| 2025-08-04 | 25.03 | 25.67 | 0.65 | 2.60% | 24.80 | 25.80 | 48987 | 12495 | 15.27% |
| 2025-08-01 | 25.16 | 25.02 | -0.14 | -0.56% | 24.85 | 25.50 | 36662 | 9167 | 11.43% |
| 2025-07-31 | 24.96 | 25.16 | 0.05 | 0.20% | 24.66 | 26.22 | 76908 | 19560 | 23.97% |
| 2025-07-30 | 25.21 | 25.11 | -0.17 | -0.67% | 24.81 | 25.60 | 54631 | 13723 | 17.03% |
| 2025-07-29 | 25.70 | 25.28 | 0.34 | 1.36% | 24.77 | 25.97 | 79099 | 19932 | 24.65% |
| 2025-07-28 | 25.95 | 24.94 | -1.10 | -4.22% | 24.85 | 25.95 | 104236 | 26296 | 32.49% |
| 2025-07-25 | 23.64 | 26.04 | 2.37 | 10.01% | 23.55 | 26.04 | 48480 | 12288 | 15.11% |
| 2025-07-24 | 23.41 | 23.67 | 0.27 | 1.15% | 23.32 | 23.75 | 15003 | 3542 | 4.68% |
| 2025-07-23 | 23.52 | 23.40 | -0.12 | -0.51% | 23.35 | 23.65 | 13254 | 3110 | 4.13% |
| 2025-07-22 | 23.71 | 23.52 | -0.28 | -1.18% | 23.46 | 23.80 | 14479 | 3414 | 4.51% |
| 2025-07-21 | 23.69 | 23.80 | 0.12 | 0.51% | 23.60 | 23.89 | 12537 | 2982 | 3.91% |
| 2025-07-18 | 23.68 | 23.68 | 0.00 | 0.00% | 23.51 | 23.75 | 9931 | 2345 | 3.10% |
| 2025-07-17 | 23.55 | 23.68 | 0.08 | 0.34% | 23.45 | 23.69 | 10409 | 2453 | 3.24% |
| 2025-07-16 | 23.37 | 23.60 | 0.24 | 1.03% | 23.37 | 23.69 | 12353 | 2914 | 3.85% |
| 2025-07-15 | 23.66 | 23.36 | -0.28 | -1.18% | 23.09 | 23.72 | 15409 | 3598 | 4.80% |
| 2025-07-14 | 23.41 | 23.64 | 0.24 | 1.03% | 23.34 | 23.70 | 11628 | 2737 | 3.62% |
| 2025-07-11 | 23.90 | 23.40 | -0.54 | -2.26% | 23.25 | 23.90 | 19558 | 4584 | 6.10% |
| 2025-07-10 | 23.68 | 23.94 | 0.21 | 0.88% | 23.34 | 24.15 | 22102 | 5254 | 6.89% |
| 2025-07-09 | 23.86 | 23.73 | -0.09 | -0.38% | 23.62 | 23.93 | 16719 | 3972 | 5.21% |
| 2025-07-08 | 23.94 | 23.82 | -0.13 | -0.54% | 23.62 | 24.04 | 28860 | 6868 | 8.99% |
| 2025-07-07 | 23.16 | 23.95 | 0.79 | 3.41% | 23.00 | 24.26 | 40452 | 9605 | 12.61% |
| 2025-07-04 | 23.72 | 23.16 | -0.58 | -2.44% | 23.04 | 23.79 | 18512 | 4303 | 5.77% |
| 2025-07-03 | 23.38 | 23.74 | 0.35 | 1.50% | 23.20 | 23.74 | 20842 | 4918 | 6.50% |
| 2025-07-02 | 23.40 | 23.39 | -0.01 | -0.04% | 23.10 | 23.64 | 19420 | 4537 | 6.05% |
| 2025-07-01 | 23.48 | 23.40 | 0.13 | 0.56% | 22.98 | 23.75 | 27284 | 6368 | 8.50% |
| 2025-06-30 | 22.55 | 23.27 | 0.88 | 3.93% | 22.31 | 23.35 | 25403 | 5835 | 7.92% |
| 2025-06-27 | 22.38 | 22.39 | 0.06 | 0.27% | 22.23 | 22.48 | 12621 | 2819 | 3.93% |
| 2025-06-26 | 22.45 | 22.33 | -0.12 | -0.53% | 22.20 | 22.54 | 11521 | 2573 | 3.59% |
| 2025-06-25 | 22.65 | 22.45 | -0.08 | -0.36% | 22.18 | 22.65 | 16179 | 3622 | 5.04% |
| 2025-06-24 | 22.37 | 22.53 | 0.57 | 2.60% | 22.07 | 22.68 | 16494 | 3702 | 5.14% |
| 2025-06-23 | 21.49 | 21.96 | 0.30 | 1.39% | 21.45 | 22.06 | 15954 | 3467 | 4.97% |
| 2025-06-20 | 22.00 | 21.66 | -0.44 | -1.99% | 21.60 | 22.21 | 14590 | 3182 | 4.55% |
| 2025-06-19 | 22.72 | 22.10 | -0.64 | -2.81% | 21.89 | 22.80 | 21318 | 4738 | 6.64% |
| 2025-06-18 | 23.37 | 22.74 | -0.63 | -2.70% | 22.65 | 23.50 | 22105 | 5038 | 6.89% |
| 2025-06-17 | 23.50 | 23.37 | -0.20 | -0.85% | 23.13 | 23.89 | 24571 | 5737 | 7.66% |
| 2025-06-16 | 22.78 | 23.57 | 0.75 | 3.29% | 22.60 | 23.99 | 39766 | 9262 | 12.39% |
| 2025-06-13 | 23.45 | 22.82 | -0.81 | -3.43% | 22.70 | 23.49 | 34007 | 7809 | 10.60% |
| 2025-06-12 | 23.66 | 23.63 | 0.05 | 0.21% | 23.39 | 23.83 | 36621 | 8649 | 11.41% |
| 2025-06-11 | 23.22 | 23.58 | 0.26 | 1.11% | 23.13 | 24.13 | 54355 | 12796 | 16.94% |
| 2025-06-10 | 23.17 | 23.32 | 0.02 | 0.09% | 23.17 | 24.34 | 89086 | 21164 | 27.76% |
| 2025-06-09 | 23.10 | 23.30 | 0.22 | 0.95% | 22.96 | 23.80 | 46652 | 10869 | 14.54% |