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 | 24.51 | 24.72 | 0.21 | 0.86% | 24.51 | 25.60 | 28757 | 7165 | 4.41% |
| 2025-09-12 | 24.87 | 24.51 | -0.28 | -1.13% | 24.44 | 24.88 | 18057 | 4441 | 2.77% |
| 2025-09-11 | 24.19 | 24.79 | 0.58 | 2.40% | 23.81 | 25.20 | 29762 | 7298 | 4.56% |
| 2025-09-10 | 24.07 | 24.21 | -0.11 | -0.45% | 24.07 | 24.47 | 16485 | 3992 | 2.53% |
| 2025-09-09 | 24.55 | 24.32 | -0.23 | -0.94% | 24.05 | 24.72 | 21332 | 5179 | 3.27% |
| 2025-09-08 | 24.21 | 24.55 | 0.29 | 1.20% | 24.08 | 24.71 | 23948 | 5849 | 3.67% |
| 2025-09-05 | 23.97 | 24.26 | 0.35 | 1.46% | 23.74 | 24.30 | 25728 | 6205 | 3.95% |
| 2025-09-04 | 24.24 | 23.91 | -0.26 | -1.08% | 23.55 | 24.63 | 31348 | 7577 | 4.81% |
| 2025-09-03 | 24.85 | 24.17 | -0.69 | -2.78% | 24.01 | 25.27 | 23689 | 5798 | 3.63% |
| 2025-09-02 | 25.73 | 24.86 | -0.63 | -2.47% | 24.32 | 25.73 | 41630 | 10317 | 6.38% |
| 2025-09-01 | 25.99 | 25.49 | -0.56 | -2.15% | 25.45 | 26.36 | 38252 | 9849 | 5.87% |
| 2025-08-29 | 26.46 | 26.05 | -0.34 | -1.29% | 25.81 | 26.54 | 31578 | 8244 | 4.84% |
| 2025-08-28 | 26.39 | 26.39 | 0.16 | 0.61% | 25.52 | 26.89 | 32259 | 8485 | 4.95% |
| 2025-08-27 | 27.03 | 26.23 | -0.95 | -3.50% | 26.15 | 27.41 | 25052 | 6748 | 3.84% |
| 2025-08-26 | 26.85 | 27.18 | 0.19 | 0.70% | 26.61 | 27.50 | 26673 | 7229 | 4.09% |
| 2025-08-25 | 26.97 | 26.99 | 0.02 | 0.07% | 26.85 | 27.28 | 25257 | 6831 | 3.87% |
| 2025-08-22 | 27.03 | 26.97 | -0.20 | -0.74% | 26.81 | 27.37 | 22204 | 5999 | 3.41% |
| 2025-08-21 | 27.36 | 27.17 | -0.15 | -0.55% | 27.07 | 27.57 | 21416 | 5839 | 3.28% |
| 2025-08-20 | 26.78 | 27.32 | 0.38 | 1.41% | 26.69 | 27.38 | 24764 | 6722 | 3.80% |
| 2025-08-19 | 26.85 | 26.94 | 0.35 | 1.32% | 26.39 | 27.07 | 24297 | 6508 | 3.73% |
| 2025-08-18 | 26.71 | 26.59 | 0.16 | 0.61% | 26.38 | 26.90 | 23682 | 6297 | 3.63% |
| 2025-08-15 | 26.06 | 26.43 | 0.59 | 2.28% | 25.80 | 26.60 | 30793 | 8123 | 4.72% |
| 2025-08-14 | 26.82 | 25.84 | -1.00 | -3.73% | 25.84 | 26.91 | 28685 | 7529 | 4.40% |
| 2025-08-13 | 26.84 | 26.84 | -0.02 | -0.07% | 26.59 | 27.12 | 30617 | 8196 | 4.70% |
| 2025-08-12 | 27.02 | 26.86 | -0.11 | -0.41% | 26.74 | 27.22 | 21670 | 5828 | 3.32% |
| 2025-08-11 | 26.68 | 26.97 | 0.29 | 1.09% | 26.68 | 27.13 | 24516 | 6597 | 3.76% |
| 2025-08-08 | 26.60 | 26.68 | 0.06 | 0.23% | 26.28 | 27.06 | 30292 | 8056 | 4.65% |
| 2025-08-07 | 27.00 | 26.62 | -0.06 | -0.22% | 26.50 | 27.10 | 40791 | 10926 | 6.26% |
| 2025-08-06 | 25.99 | 26.68 | 0.68 | 2.62% | 25.81 | 27.43 | 52577 | 13980 | 8.06% |
| 2025-08-05 | 25.69 | 26.00 | 0.27 | 1.05% | 25.69 | 26.06 | 25319 | 6567 | 3.88% |
| 2025-08-04 | 25.10 | 25.73 | 0.37 | 1.46% | 25.10 | 25.75 | 22313 | 5712 | 3.42% |
| 2025-08-01 | 25.02 | 25.36 | 0.32 | 1.28% | 24.96 | 25.55 | 22397 | 5665 | 3.44% |
| 2025-07-31 | 25.30 | 25.04 | -0.31 | -1.22% | 24.97 | 25.70 | 26257 | 6649 | 4.03% |
| 2025-07-30 | 25.76 | 25.35 | -0.39 | -1.52% | 25.00 | 25.85 | 25333 | 6423 | 3.89% |
| 2025-07-29 | 25.90 | 25.74 | -0.01 | -0.04% | 25.45 | 26.10 | 28173 | 7236 | 4.32% |
| 2025-07-28 | 25.55 | 25.75 | 0.24 | 0.94% | 25.53 | 25.89 | 30577 | 7853 | 4.69% |
| 2025-07-25 | 25.05 | 25.51 | 0.46 | 1.84% | 24.95 | 25.54 | 30054 | 7606 | 4.61% |
| 2025-07-24 | 24.86 | 25.05 | 0.15 | 0.60% | 24.73 | 25.18 | 17484 | 4375 | 2.68% |
| 2025-07-23 | 25.05 | 24.90 | -0.11 | -0.44% | 24.86 | 25.16 | 20675 | 5168 | 3.17% |
| 2025-07-22 | 25.39 | 25.01 | -0.43 | -1.69% | 24.88 | 25.49 | 33932 | 8510 | 5.20% |
| 2025-07-21 | 25.80 | 25.44 | -0.23 | -0.90% | 25.35 | 25.81 | 26962 | 6867 | 4.14% |
| 2025-07-18 | 25.63 | 25.67 | 0.04 | 0.16% | 25.30 | 25.75 | 28601 | 7294 | 4.39% |
| 2025-07-17 | 25.36 | 25.63 | 0.40 | 1.59% | 25.13 | 25.70 | 38634 | 9858 | 5.93% |
| 2025-07-16 | 25.02 | 25.23 | 0.26 | 1.04% | 24.88 | 25.49 | 36217 | 9150 | 5.56% |
| 2025-07-15 | 24.99 | 24.97 | -0.18 | -0.72% | 24.79 | 25.35 | 32482 | 8123 | 4.98% |
| 2025-07-14 | 24.98 | 25.15 | 0.27 | 1.09% | 24.73 | 25.29 | 35133 | 8834 | 5.39% |
| 2025-07-11 | 25.29 | 24.88 | -0.44 | -1.74% | 24.80 | 25.35 | 42934 | 10743 | 6.59% |
| 2025-07-10 | 25.40 | 25.32 | -0.28 | -1.09% | 24.98 | 25.64 | 44811 | 11328 | 6.87% |
| 2025-07-09 | 25.19 | 25.60 | 0.42 | 1.67% | 25.15 | 25.75 | 72110 | 18393 | 11.06% |
| 2025-07-08 | 25.06 | 25.18 | 0.11 | 0.44% | 24.81 | 25.25 | 36680 | 9209 | 5.63% |
| 2025-07-07 | 24.38 | 25.07 | 0.26 | 1.05% | 24.13 | 25.10 | 48789 | 12081 | 7.48% |
| 2025-07-04 | 24.93 | 24.81 | -0.20 | -0.80% | 24.62 | 25.49 | 47336 | 11845 | 7.26% |
| 2025-07-03 | 24.72 | 25.01 | 0.19 | 0.77% | 24.65 | 25.24 | 48955 | 12218 | 7.51% |
| 2025-07-02 | 24.79 | 24.82 | -0.15 | -0.60% | 24.58 | 25.24 | 54688 | 13556 | 8.39% |
| 2025-07-01 | 25.93 | 24.97 | -1.03 | -3.96% | 24.80 | 25.93 | 86033 | 21659 | 13.20% |
| 2025-06-30 | 25.70 | 26.00 | -0.23 | -0.88% | 25.26 | 26.19 | 104061 | 26771 | 15.96% |
| 2025-06-27 | 26.00 | 26.23 | 0.10 | 0.38% | 25.08 | 26.98 | 158794 | 41038 | 24.36% |
| 2025-06-26 | 28.00 | 26.13 | -2.90 | -9.99% | 26.13 | 28.80 | 200129 | 53410 | 30.70% |
| 2025-06-25 | 29.03 | 29.03 | 2.64 | 10.00% | 28.18 | 29.03 | 109865 | 31782 | 16.85% |
| 2025-06-24 | 25.79 | 26.39 | 2.40 | 10.00% | 25.50 | 26.39 | 31228 | 8215 | 4.79% |
| 2025-06-23 | 23.23 | 23.99 | 0.48 | 2.04% | 23.23 | 24.00 | 18407 | 4379 | 2.82% |
| 2025-06-20 | 23.58 | 23.51 | -0.27 | -1.14% | 23.41 | 24.13 | 20031 | 4752 | 3.07% |
| 2025-06-19 | 23.62 | 23.78 | -0.01 | -0.04% | 23.61 | 24.25 | 24373 | 5835 | 3.74% |
| 2025-06-18 | 23.48 | 23.79 | 0.29 | 1.23% | 23.33 | 23.89 | 14078 | 3330 | 2.16% |
| 2025-06-17 | 23.25 | 23.50 | 0.20 | 0.86% | 23.17 | 23.70 | 14682 | 3448 | 2.25% |
| 2025-06-16 | 22.95 | 23.30 | 0.14 | 0.60% | 22.87 | 23.55 | 11582 | 2708 | 1.78% |
| 2025-06-13 | 23.56 | 23.16 | -0.46 | -1.95% | 23.03 | 23.56 | 12730 | 2962 | 1.95% |
| 2025-06-12 | 23.56 | 23.62 | 0.09 | 0.38% | 23.33 | 23.81 | 11409 | 2693 | 1.75% |
| 2025-06-11 | 23.82 | 23.53 | 0.27 | 1.16% | 23.40 | 23.82 | 12023 | 2836 | 1.84% |
| 2025-06-10 | 23.48 | 23.26 | -0.24 | -1.02% | 22.95 | 23.77 | 12672 | 2957 | 1.94% |
| 2025-06-09 | 23.45 | 23.50 | 0.14 | 0.60% | 23.30 | 23.65 | 14303 | 3353 | 2.19% |