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 | 24.70 | 24.27 | -0.43 | -1.74% | 24.21 | 24.79 | 80007 | 19489 | 1.41% |
| 2025-09-12 | 25.00 | 24.70 | -0.31 | -1.24% | 24.67 | 25.17 | 100378 | 24962 | 1.77% |
| 2025-09-11 | 24.13 | 25.01 | 0.63 | 2.58% | 23.70 | 25.08 | 132072 | 32568 | 2.33% |
| 2025-09-10 | 24.00 | 24.38 | 0.33 | 1.37% | 23.93 | 25.23 | 129760 | 32038 | 2.29% |
| 2025-09-09 | 24.76 | 24.05 | -0.66 | -2.67% | 24.03 | 24.80 | 102997 | 25036 | 1.82% |
| 2025-09-08 | 24.09 | 24.71 | 0.70 | 2.92% | 24.01 | 24.95 | 152835 | 37506 | 2.70% |
| 2025-09-05 | 23.88 | 24.01 | 0.26 | 1.09% | 23.44 | 24.05 | 107400 | 25508 | 1.90% |
| 2025-09-04 | 24.54 | 23.75 | -0.72 | -2.94% | 23.23 | 24.90 | 157096 | 37839 | 2.78% |
| 2025-09-03 | 25.53 | 24.47 | -1.08 | -4.23% | 24.38 | 25.60 | 195349 | 48458 | 3.45% |
| 2025-09-02 | 26.43 | 25.55 | -0.87 | -3.29% | 25.22 | 26.49 | 191374 | 49149 | 3.38% |
| 2025-09-01 | 26.70 | 26.42 | -0.18 | -0.68% | 25.80 | 26.85 | 172341 | 45175 | 3.04% |
| 2025-08-29 | 26.35 | 26.60 | 0.01 | 0.04% | 26.06 | 27.09 | 193839 | 51519 | 3.42% |
| 2025-08-28 | 26.26 | 26.59 | 0.34 | 1.30% | 25.72 | 27.32 | 279693 | 74097 | 4.94% |
| 2025-08-27 | 26.72 | 26.25 | 0.05 | 0.19% | 26.15 | 27.36 | 263971 | 70497 | 4.66% |
| 2025-08-26 | 26.76 | 26.20 | -0.55 | -2.06% | 26.07 | 27.00 | 171557 | 45185 | 3.03% |
| 2025-08-25 | 25.48 | 26.75 | 1.40 | 5.52% | 25.48 | 26.84 | 260835 | 68639 | 4.61% |
| 2025-08-22 | 24.75 | 25.35 | 0.37 | 1.48% | 24.75 | 25.42 | 160135 | 40286 | 2.83% |
| 2025-08-21 | 24.92 | 24.98 | 0.07 | 0.28% | 24.72 | 25.44 | 137623 | 34513 | 2.43% |
| 2025-08-20 | 24.74 | 24.91 | -0.16 | -0.64% | 24.45 | 25.18 | 144747 | 35826 | 2.56% |
| 2025-08-19 | 24.92 | 25.07 | -0.08 | -0.32% | 24.61 | 25.88 | 153693 | 38773 | 2.72% |
| 2025-08-18 | 25.48 | 25.15 | -0.32 | -1.26% | 24.81 | 25.53 | 222711 | 55877 | 3.93% |
| 2025-08-15 | 24.44 | 25.47 | 1.24 | 5.12% | 24.35 | 25.66 | 249044 | 63058 | 4.40% |
| 2025-08-14 | 24.54 | 24.23 | -0.51 | -2.06% | 24.20 | 24.75 | 125781 | 30781 | 2.22% |
| 2025-08-13 | 24.80 | 24.74 | -0.18 | -0.72% | 24.38 | 25.00 | 167686 | 41327 | 2.96% |
| 2025-08-12 | 24.80 | 24.92 | 0.09 | 0.36% | 24.57 | 25.03 | 127893 | 31723 | 2.26% |
| 2025-08-11 | 24.60 | 24.83 | 0.23 | 0.93% | 24.60 | 25.15 | 196467 | 48877 | 3.47% |
| 2025-08-08 | 24.62 | 24.60 | -0.15 | -0.61% | 24.40 | 25.32 | 235254 | 58374 | 4.16% |
| 2025-08-07 | 24.66 | 24.75 | 0.10 | 0.41% | 24.27 | 24.86 | 198385 | 48821 | 3.50% |
| 2025-08-06 | 23.87 | 24.65 | 0.69 | 2.88% | 23.87 | 25.10 | 264175 | 65276 | 4.67% |
| 2025-08-05 | 23.71 | 23.96 | 0.25 | 1.05% | 23.36 | 24.24 | 346948 | 82868 | 6.13% |
| 2025-08-04 | 21.50 | 23.71 | 2.20 | 10.23% | 21.49 | 23.92 | 486195 | 113251 | 8.59% |
| 2025-08-01 | 21.41 | 21.51 | 0.00 | 0.00% | 21.15 | 21.73 | 95966 | 20596 | 1.70% |
| 2025-07-31 | 21.41 | 21.51 | -0.06 | -0.28% | 21.35 | 22.12 | 114221 | 24769 | 2.02% |
| 2025-07-30 | 21.50 | 21.57 | 0.03 | 0.14% | 21.23 | 21.79 | 113144 | 24323 | 2.00% |
| 2025-07-29 | 21.25 | 21.54 | 0.20 | 0.94% | 21.13 | 21.58 | 96833 | 20727 | 1.71% |
| 2025-07-28 | 20.90 | 21.34 | 0.40 | 1.91% | 20.76 | 21.49 | 134441 | 28526 | 2.38% |
| 2025-07-25 | 21.29 | 20.94 | -0.34 | -1.60% | 20.69 | 21.40 | 219800 | 45982 | 3.88% |
| 2025-07-24 | 21.47 | 21.28 | -0.19 | -0.88% | 21.26 | 21.75 | 134677 | 28861 | 2.38% |
| 2025-07-23 | 21.42 | 21.47 | -0.18 | -0.83% | 21.38 | 21.76 | 87394 | 18815 | 1.54% |
| 2025-07-22 | 21.90 | 21.65 | -0.25 | -1.14% | 21.49 | 22.06 | 106306 | 23130 | 1.88% |
| 2025-07-21 | 22.07 | 21.90 | -0.17 | -0.77% | 21.89 | 22.34 | 94988 | 20960 | 1.68% |
| 2025-07-18 | 22.23 | 22.07 | -0.22 | -0.99% | 21.94 | 22.55 | 83471 | 18479 | 1.47% |
| 2025-07-17 | 21.58 | 22.29 | 0.57 | 2.62% | 21.58 | 22.31 | 142238 | 31321 | 2.51% |
| 2025-07-16 | 22.37 | 21.72 | -0.59 | -2.64% | 21.20 | 23.32 | 254441 | 56769 | 4.50% |
| 2025-07-15 | 22.10 | 22.31 | 0.14 | 0.63% | 22.02 | 22.50 | 122090 | 27191 | 2.16% |
| 2025-07-14 | 22.04 | 22.17 | 0.13 | 0.59% | 21.73 | 22.28 | 89321 | 19615 | 1.58% |
| 2025-07-11 | 22.08 | 22.04 | 0.04 | 0.18% | 21.99 | 22.29 | 93866 | 20744 | 1.66% |
| 2025-07-10 | 21.97 | 22.00 | 0.03 | 0.14% | 21.85 | 22.54 | 119938 | 26582 | 2.12% |
| 2025-07-09 | 22.17 | 21.97 | -0.22 | -0.99% | 21.70 | 22.25 | 129835 | 28499 | 2.29% |
| 2025-07-08 | 21.75 | 22.19 | 0.34 | 1.56% | 21.75 | 22.20 | 113848 | 24988 | 2.01% |
| 2025-07-07 | 22.32 | 21.85 | -0.49 | -2.19% | 21.80 | 22.45 | 111504 | 24576 | 1.97% |
| 2025-07-04 | 22.37 | 22.34 | 0.02 | 0.09% | 21.83 | 22.76 | 166047 | 36960 | 2.93% |
| 2025-07-03 | 22.03 | 22.32 | 0.24 | 1.09% | 22.00 | 22.69 | 148064 | 33207 | 2.62% |
| 2025-07-02 | 22.74 | 22.08 | -0.61 | -2.69% | 21.94 | 22.74 | 166915 | 37053 | 2.95% |
| 2025-07-01 | 22.66 | 22.69 | 0.06 | 0.27% | 22.17 | 22.94 | 185487 | 41765 | 3.28% |
| 2025-06-30 | 22.50 | 22.63 | 0.27 | 1.21% | 22.01 | 23.00 | 293882 | 66347 | 5.19% |
| 2025-06-27 | 21.40 | 22.36 | 1.09 | 5.12% | 21.32 | 23.25 | 381993 | 85704 | 6.75% |
| 2025-06-26 | 20.77 | 21.27 | 0.45 | 2.16% | 20.70 | 21.73 | 258540 | 55292 | 4.57% |
| 2025-06-25 | 20.50 | 20.82 | 0.26 | 1.26% | 20.48 | 20.95 | 147803 | 30650 | 2.61% |
| 2025-06-24 | 20.44 | 20.56 | -0.03 | -0.15% | 20.35 | 20.86 | 146127 | 30095 | 2.58% |
| 2025-06-23 | 20.30 | 20.59 | 0.10 | 0.49% | 20.16 | 20.70 | 163582 | 33403 | 2.89% |
| 2025-06-20 | 21.00 | 20.49 | -0.42 | -2.01% | 20.41 | 21.18 | 190590 | 39403 | 3.37% |
| 2025-06-19 | 21.11 | 20.91 | -0.26 | -1.23% | 20.76 | 21.22 | 168848 | 35395 | 2.98% |
| 2025-06-18 | 21.00 | 21.17 | -0.04 | -0.19% | 20.91 | 21.36 | 149198 | 31437 | 2.64% |
| 2025-06-17 | 20.70 | 21.28 | 0.60 | 2.90% | 20.56 | 21.41 | 299698 | 63289 | 5.29% |
| 2025-06-16 | 20.14 | 20.68 | 0.34 | 1.67% | 19.95 | 20.77 | 198229 | 40571 | 3.50% |
| 2025-06-13 | 20.36 | 20.34 | 0.00 | 0.00% | 20.21 | 20.75 | 276765 | 56672 | 4.89% |
| 2025-06-12 | 20.25 | 20.34 | 0.12 | 0.59% | 19.95 | 20.96 | 234185 | 48078 | 4.14% |
| 2025-06-11 | 20.30 | 20.22 | 0.05 | 0.25% | 19.97 | 20.40 | 190215 | 38385 | 3.36% |
| 2025-06-10 | 20.55 | 20.17 | -0.13 | -0.64% | 20.10 | 20.77 | 375357 | 76722 | 6.63% |
| 2025-06-09 | 18.36 | 20.30 | 1.96 | 10.69% | 18.36 | 20.36 | 451621 | 89663 | 7.98% |