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 | 24.71 | 24.27 | -0.29 | -1.18% | 24.25 | 24.73 | 20532 | 5001 | 1.12% |
| 2025-09-12 | 24.40 | 24.56 | 0.31 | 1.28% | 24.13 | 24.70 | 36450 | 8921 | 1.99% |
| 2025-09-11 | 24.00 | 24.25 | 0.23 | 0.96% | 23.84 | 24.25 | 24190 | 5828 | 1.32% |
| 2025-09-10 | 24.05 | 24.02 | 0.00 | 0.00% | 23.91 | 24.28 | 16642 | 4002 | 0.91% |
| 2025-09-09 | 24.35 | 24.02 | -0.35 | -1.44% | 23.94 | 24.38 | 27609 | 6664 | 1.51% |
| 2025-09-08 | 24.11 | 24.37 | 0.36 | 1.50% | 23.73 | 24.38 | 38038 | 9134 | 2.08% |
| 2025-09-05 | 23.78 | 24.01 | 0.27 | 1.14% | 23.60 | 24.09 | 36192 | 8623 | 1.98% |
| 2025-09-04 | 24.05 | 23.74 | -0.31 | -1.29% | 23.47 | 24.18 | 42839 | 10213 | 2.34% |
| 2025-09-03 | 24.88 | 24.05 | -0.67 | -2.71% | 24.01 | 24.91 | 35632 | 8718 | 1.95% |
| 2025-09-02 | 25.20 | 24.72 | -0.45 | -1.79% | 24.61 | 25.28 | 39059 | 9695 | 2.14% |
| 2025-09-01 | 25.22 | 25.17 | -0.05 | -0.20% | 25.03 | 25.28 | 38051 | 9560 | 2.08% |
| 2025-08-29 | 25.15 | 25.22 | 0.03 | 0.12% | 25.12 | 25.74 | 36085 | 9141 | 1.97% |
| 2025-08-28 | 25.22 | 25.19 | -0.32 | -1.25% | 24.57 | 25.64 | 61782 | 15510 | 3.38% |
| 2025-08-27 | 26.34 | 25.51 | -0.82 | -3.11% | 25.49 | 26.46 | 62830 | 16354 | 3.44% |
| 2025-08-26 | 26.22 | 26.33 | 0.21 | 0.80% | 26.02 | 26.52 | 49322 | 12982 | 2.70% |
| 2025-08-25 | 26.41 | 26.12 | -0.28 | -1.06% | 26.05 | 26.50 | 64546 | 16879 | 3.53% |
| 2025-08-22 | 26.80 | 26.40 | -0.40 | -1.49% | 26.27 | 26.80 | 65037 | 17167 | 3.56% |
| 2025-08-21 | 26.09 | 26.80 | 0.90 | 3.47% | 25.93 | 26.83 | 126416 | 33338 | 6.91% |
| 2025-08-20 | 25.46 | 25.90 | 0.38 | 1.49% | 25.30 | 25.97 | 68805 | 17756 | 3.76% |
| 2025-08-19 | 25.47 | 25.52 | 0.06 | 0.24% | 25.45 | 25.70 | 43129 | 11021 | 2.36% |
| 2025-08-18 | 25.37 | 25.46 | 0.08 | 0.32% | 25.30 | 25.56 | 46256 | 11766 | 2.53% |
| 2025-08-15 | 25.06 | 25.38 | 0.31 | 1.24% | 24.85 | 25.47 | 46762 | 11782 | 2.56% |
| 2025-08-14 | 25.64 | 25.07 | -0.58 | -2.26% | 25.05 | 25.65 | 57332 | 14563 | 3.14% |
| 2025-08-13 | 25.71 | 25.65 | -0.06 | -0.23% | 25.39 | 25.84 | 59724 | 15293 | 3.27% |
| 2025-08-12 | 26.08 | 25.71 | -0.34 | -1.31% | 25.69 | 26.08 | 52903 | 13641 | 2.89% |
| 2025-08-11 | 26.07 | 26.05 | -0.05 | -0.19% | 25.81 | 26.07 | 62515 | 16209 | 3.42% |
| 2025-08-08 | 25.75 | 26.10 | 0.27 | 1.05% | 25.36 | 26.30 | 99253 | 25640 | 5.43% |
| 2025-08-07 | 26.11 | 25.83 | -0.39 | -1.49% | 25.80 | 26.24 | 64122 | 16626 | 3.51% |
| 2025-08-06 | 25.90 | 26.22 | 0.24 | 0.92% | 25.75 | 26.28 | 59716 | 15542 | 3.27% |
| 2025-08-05 | 25.90 | 25.98 | 0.08 | 0.31% | 25.73 | 26.05 | 47990 | 12439 | 2.62% |
| 2025-08-04 | 26.00 | 25.90 | -0.30 | -1.15% | 25.81 | 26.37 | 81111 | 21062 | 4.44% |
| 2025-08-01 | 26.10 | 26.20 | 0.00 | 0.00% | 26.10 | 26.55 | 54683 | 14382 | 2.99% |
| 2025-07-31 | 26.90 | 26.20 | -0.93 | -3.43% | 26.20 | 26.92 | 100152 | 26487 | 5.48% |
| 2025-07-30 | 27.70 | 27.13 | -1.19 | -4.20% | 27.02 | 27.86 | 131320 | 36041 | 7.18% |
| 2025-07-29 | 27.90 | 28.32 | 0.54 | 1.94% | 26.89 | 28.54 | 213304 | 58941 | 11.66% |
| 2025-07-28 | 27.64 | 27.78 | -0.45 | -1.59% | 27.42 | 28.07 | 141170 | 39132 | 7.72% |
| 2025-07-25 | 30.60 | 28.23 | -3.11 | -9.92% | 28.21 | 30.80 | 292557 | 84867 | 16.00% |
| 2025-07-24 | 32.88 | 31.34 | -3.27 | -9.45% | 31.15 | 34.35 | 381320 | 121795 | 20.85% |
| 2025-07-23 | 34.61 | 34.61 | 3.15 | 10.01% | 33.22 | 34.61 | 250663 | 86562 | 13.71% |
| 2025-07-22 | 30.99 | 31.46 | 2.86 | 10.00% | 30.15 | 31.46 | 99998 | 31217 | 5.47% |
| 2025-07-21 | 28.60 | 28.60 | 2.60 | 10.00% | 28.18 | 28.60 | 146046 | 41764 | 7.99% |
| 2025-07-18 | 26.85 | 26.00 | -0.85 | -3.17% | 25.85 | 27.25 | 54825 | 14409 | 3.00% |
| 2025-07-17 | 27.10 | 26.85 | -0.16 | -0.59% | 26.40 | 27.29 | 31519 | 8457 | 1.72% |
| 2025-07-16 | 26.75 | 27.01 | 0.14 | 0.52% | 26.56 | 27.37 | 24321 | 6585 | 1.33% |
| 2025-07-15 | 26.46 | 26.87 | 0.14 | 0.52% | 26.35 | 27.12 | 23213 | 6225 | 1.27% |
| 2025-07-14 | 27.76 | 26.73 | -1.02 | -3.68% | 26.71 | 28.03 | 42871 | 11592 | 2.34% |
| 2025-07-11 | 27.38 | 27.75 | 0.38 | 1.39% | 26.82 | 27.75 | 29258 | 7972 | 1.60% |
| 2025-07-10 | 27.44 | 27.37 | -0.03 | -0.11% | 27.35 | 27.80 | 24893 | 6859 | 1.36% |
| 2025-07-09 | 28.00 | 27.40 | -0.74 | -2.63% | 27.22 | 28.25 | 39118 | 10773 | 2.14% |
| 2025-07-08 | 27.32 | 28.14 | 1.04 | 3.84% | 27.21 | 28.94 | 73787 | 20789 | 4.03% |
| 2025-07-07 | 26.65 | 27.10 | -0.45 | -1.63% | 26.63 | 27.30 | 24688 | 6637 | 1.35% |
| 2025-07-04 | 28.54 | 27.55 | -0.85 | -2.99% | 27.17 | 28.70 | 40626 | 11295 | 2.22% |
| 2025-07-03 | 28.60 | 28.40 | -0.28 | -0.98% | 28.14 | 28.60 | 18973 | 5377 | 1.04% |
| 2025-07-02 | 28.50 | 28.68 | 0.16 | 0.56% | 27.80 | 28.77 | 35147 | 9972 | 1.92% |
| 2025-07-01 | 28.13 | 28.52 | 0.38 | 1.35% | 27.70 | 28.90 | 36861 | 10395 | 2.02% |
| 2025-06-30 | 27.99 | 28.14 | 0.14 | 0.50% | 27.70 | 28.38 | 23518 | 6594 | 1.29% |
| 2025-06-27 | 28.57 | 28.00 | -0.58 | -2.03% | 27.87 | 28.82 | 41231 | 11631 | 2.25% |
| 2025-06-26 | 27.18 | 28.58 | 1.40 | 5.15% | 27.00 | 29.00 | 82051 | 23192 | 4.49% |
| 2025-06-25 | 27.23 | 27.18 | 0.05 | 0.18% | 26.97 | 27.47 | 24971 | 6799 | 1.37% |
| 2025-06-24 | 26.19 | 27.13 | 0.94 | 3.59% | 25.86 | 27.14 | 31167 | 8356 | 1.70% |
| 2025-06-23 | 25.69 | 26.19 | 0.40 | 1.55% | 25.36 | 26.29 | 22568 | 5855 | 1.23% |
| 2025-06-20 | 26.08 | 25.79 | -0.33 | -1.26% | 25.78 | 26.46 | 20339 | 5292 | 1.11% |
| 2025-06-19 | 26.21 | 26.12 | -0.09 | -0.34% | 25.80 | 26.59 | 20273 | 5316 | 1.11% |
| 2025-06-18 | 26.85 | 26.21 | -0.69 | -2.57% | 25.95 | 26.85 | 28165 | 7396 | 1.54% |
| 2025-06-17 | 26.94 | 26.90 | -0.04 | -0.15% | 26.72 | 27.44 | 25958 | 7008 | 1.42% |
| 2025-06-16 | 26.88 | 26.94 | 0.06 | 0.22% | 26.41 | 27.46 | 29353 | 7902 | 1.61% |
| 2025-06-13 | 26.72 | 26.88 | 0.10 | 0.37% | 26.20 | 27.06 | 31408 | 8371 | 1.72% |
| 2025-06-12 | 26.54 | 26.78 | -0.02 | -0.07% | 26.52 | 27.09 | 17945 | 4816 | 0.98% |
| 2025-06-11 | 26.74 | 26.80 | 0.19 | 0.71% | 26.28 | 26.83 | 29432 | 7812 | 1.61% |
| 2025-06-10 | 27.19 | 26.61 | -0.68 | -2.49% | 26.13 | 27.33 | 44787 | 11927 | 2.45% |
| 2025-06-09 | 27.77 | 27.29 | -0.50 | -1.80% | 27.02 | 28.00 | 43041 | 11786 | 2.35% |