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 | 24.60 | 24.62 | -0.03 | -0.12% | 24.35 | 24.67 | 77378 | 18976 | 1.46% |
| 2025-09-15 | 24.69 | 24.65 | -0.04 | -0.16% | 24.45 | 24.83 | 94846 | 23345 | 1.78% |
| 2025-09-12 | 24.72 | 24.69 | 0.00 | 0.00% | 24.58 | 24.84 | 87812 | 21683 | 1.65% |
| 2025-09-11 | 24.37 | 24.69 | 0.32 | 1.31% | 24.15 | 24.70 | 87178 | 21351 | 1.64% |
| 2025-09-10 | 24.37 | 24.37 | 0.05 | 0.21% | 24.36 | 24.69 | 70667 | 17315 | 1.33% |
| 2025-09-09 | 24.79 | 24.32 | -0.47 | -1.90% | 24.27 | 24.81 | 98848 | 24214 | 1.86% |
| 2025-09-08 | 24.90 | 24.79 | -0.08 | -0.32% | 24.59 | 25.00 | 114455 | 28343 | 2.15% |
| 2025-09-05 | 24.70 | 24.87 | 0.21 | 0.85% | 24.58 | 24.90 | 90114 | 22322 | 1.70% |
| 2025-09-04 | 24.90 | 24.66 | -0.21 | -0.84% | 24.30 | 25.00 | 154150 | 37978 | 2.90% |
| 2025-09-03 | 26.24 | 24.87 | -1.29 | -4.93% | 24.81 | 26.30 | 196211 | 49784 | 3.69% |
| 2025-09-02 | 26.88 | 26.16 | -0.75 | -2.79% | 25.88 | 26.88 | 185298 | 48495 | 3.49% |
| 2025-09-01 | 27.12 | 26.91 | -0.32 | -1.18% | 26.66 | 27.28 | 146792 | 39434 | 2.76% |
| 2025-08-29 | 27.19 | 27.23 | 0.07 | 0.26% | 27.09 | 27.55 | 173224 | 47184 | 3.26% |
| 2025-08-28 | 26.50 | 27.16 | 0.76 | 2.88% | 26.04 | 27.19 | 212131 | 56624 | 3.99% |
| 2025-08-27 | 27.21 | 26.40 | -0.80 | -2.94% | 26.39 | 27.28 | 200713 | 54055 | 3.78% |
| 2025-08-26 | 27.52 | 27.20 | -0.41 | -1.48% | 27.12 | 27.52 | 168754 | 46055 | 3.17% |
| 2025-08-25 | 27.39 | 27.61 | 0.27 | 0.99% | 27.15 | 27.68 | 252500 | 69278 | 4.75% |
| 2025-08-22 | 26.87 | 27.34 | 0.38 | 1.41% | 26.72 | 27.37 | 183807 | 49683 | 3.46% |
| 2025-08-21 | 27.22 | 26.96 | -0.24 | -0.88% | 26.85 | 27.44 | 156495 | 42492 | 2.94% |
| 2025-08-20 | 27.08 | 27.20 | 0.02 | 0.07% | 26.80 | 27.34 | 178208 | 48252 | 3.35% |
| 2025-08-19 | 27.62 | 27.18 | -0.51 | -1.84% | 27.01 | 27.64 | 204160 | 55530 | 3.84% |
| 2025-08-18 | 27.39 | 27.69 | 0.40 | 1.47% | 27.39 | 27.81 | 214192 | 59006 | 4.03% |
| 2025-08-15 | 26.91 | 27.29 | 0.38 | 1.41% | 26.88 | 27.35 | 140217 | 38077 | 2.64% |
| 2025-08-14 | 27.60 | 26.91 | -0.78 | -2.82% | 26.79 | 27.68 | 229203 | 62115 | 4.31% |
| 2025-08-13 | 27.42 | 27.69 | 0.09 | 0.33% | 27.40 | 27.94 | 177070 | 49057 | 3.33% |
| 2025-08-12 | 28.18 | 27.60 | -0.11 | -0.40% | 27.38 | 28.34 | 225814 | 62635 | 4.25% |
| 2025-08-11 | 27.74 | 27.71 | -0.01 | -0.04% | 27.62 | 28.04 | 168107 | 46761 | 3.16% |
| 2025-08-08 | 27.96 | 27.72 | -0.33 | -1.18% | 27.66 | 28.22 | 162979 | 45463 | 3.07% |
| 2025-08-07 | 28.35 | 28.05 | -0.31 | -1.09% | 27.80 | 28.41 | 202484 | 56850 | 3.81% |
| 2025-08-06 | 27.87 | 28.36 | 0.45 | 1.61% | 27.87 | 28.76 | 333902 | 94883 | 6.28% |
| 2025-08-05 | 28.00 | 27.91 | -0.05 | -0.18% | 27.72 | 28.26 | 242065 | 67662 | 4.55% |
| 2025-08-04 | 26.32 | 27.96 | 1.54 | 5.83% | 26.32 | 28.08 | 352177 | 96632 | 6.63% |
| 2025-08-01 | 26.69 | 26.42 | -0.25 | -0.94% | 26.13 | 26.95 | 165488 | 43748 | 3.11% |
| 2025-07-31 | 27.02 | 26.67 | -0.55 | -2.02% | 26.53 | 27.44 | 174733 | 47062 | 3.29% |
| 2025-07-30 | 27.65 | 27.22 | -0.47 | -1.70% | 26.86 | 27.97 | 229054 | 62770 | 4.31% |
| 2025-07-29 | 27.16 | 27.69 | 0.45 | 1.65% | 27.03 | 27.74 | 209487 | 57356 | 3.94% |
| 2025-07-28 | 27.28 | 27.24 | 0.05 | 0.18% | 27.03 | 27.46 | 158979 | 43290 | 2.99% |
| 2025-07-25 | 27.41 | 27.19 | 0.08 | 0.30% | 26.86 | 27.77 | 202849 | 55082 | 3.82% |
| 2025-07-24 | 25.90 | 27.11 | 1.17 | 4.51% | 25.85 | 27.16 | 322265 | 86266 | 6.06% |
| 2025-07-23 | 26.46 | 25.94 | -0.73 | -2.74% | 25.82 | 26.50 | 205114 | 53566 | 3.86% |
| 2025-07-22 | 26.44 | 26.67 | -0.34 | -1.26% | 26.20 | 26.84 | 225070 | 59821 | 4.23% |
| 2025-07-21 | 27.01 | 27.01 | -0.08 | -0.30% | 26.83 | 27.17 | 160845 | 43375 | 3.03% |
| 2025-07-18 | 26.95 | 27.29 | 0.34 | 1.26% | 26.80 | 27.38 | 229842 | 62346 | 4.32% |
| 2025-07-17 | 26.35 | 26.95 | 0.59 | 2.24% | 26.35 | 27.24 | 207043 | 55472 | 3.89% |
| 2025-07-16 | 26.46 | 26.36 | -0.18 | -0.68% | 26.28 | 26.61 | 89362 | 23623 | 1.68% |
| 2025-07-15 | 26.46 | 26.54 | 0.12 | 0.45% | 26.32 | 27.13 | 173092 | 46065 | 3.26% |
| 2025-07-14 | 26.43 | 26.42 | -0.02 | -0.08% | 26.30 | 26.73 | 119496 | 31680 | 2.25% |
| 2025-07-11 | 26.15 | 26.44 | 0.29 | 1.11% | 26.02 | 26.66 | 155420 | 40980 | 2.92% |
| 2025-07-10 | 25.88 | 26.15 | 0.23 | 0.89% | 25.68 | 26.25 | 116620 | 30303 | 2.19% |
| 2025-07-09 | 26.20 | 25.92 | -0.25 | -0.96% | 25.85 | 26.61 | 166101 | 43617 | 3.12% |
| 2025-07-08 | 26.00 | 26.17 | 0.08 | 0.31% | 25.98 | 26.24 | 123549 | 32265 | 2.32% |
| 2025-07-07 | 26.02 | 26.09 | -0.18 | -0.69% | 25.92 | 26.42 | 107250 | 28034 | 2.02% |
| 2025-07-04 | 26.28 | 26.27 | 0.15 | 0.57% | 25.82 | 26.55 | 173376 | 45372 | 3.26% |
| 2025-07-03 | 26.25 | 26.12 | -0.16 | -0.61% | 26.05 | 26.63 | 156707 | 41129 | 2.94% |
| 2025-07-02 | 26.66 | 26.28 | -0.56 | -2.09% | 26.07 | 26.94 | 267111 | 70611 | 5.02% |
| 2025-07-01 | 26.71 | 26.84 | -0.02 | -0.07% | 26.25 | 27.25 | 320095 | 85605 | 6.01% |
| 2025-06-30 | 26.00 | 26.86 | 0.98 | 3.79% | 25.98 | 26.98 | 363552 | 97045 | 6.83% |
| 2025-06-27 | 25.76 | 25.88 | 0.13 | 0.50% | 25.76 | 26.16 | 238245 | 61803 | 4.48% |
| 2025-06-26 | 25.62 | 25.75 | 0.09 | 0.35% | 25.52 | 26.54 | 384689 | 100197 | 7.23% |
| 2025-06-25 | 24.63 | 25.66 | 0.98 | 3.97% | 24.59 | 25.88 | 344678 | 87489 | 6.48% |
| 2025-06-24 | 24.63 | 24.68 | -0.37 | -1.48% | 24.13 | 24.73 | 209099 | 51168 | 3.93% |
| 2025-06-23 | 24.90 | 25.05 | 0.27 | 1.09% | 24.73 | 25.11 | 151001 | 37678 | 2.84% |
| 2025-06-20 | 24.88 | 24.78 | -0.31 | -1.24% | 24.52 | 24.96 | 150191 | 37128 | 2.82% |
| 2025-06-19 | 24.15 | 25.09 | 0.80 | 3.29% | 24.01 | 25.18 | 327063 | 81090 | 6.15% |
| 2025-06-18 | 24.06 | 24.29 | 0.09 | 0.37% | 24.02 | 24.56 | 143626 | 34927 | 2.70% |
| 2025-06-17 | 24.12 | 24.20 | 0.03 | 0.12% | 23.75 | 24.33 | 133617 | 32065 | 2.51% |
| 2025-06-16 | 24.50 | 24.17 | -0.43 | -1.75% | 23.97 | 24.50 | 165239 | 39906 | 3.10% |
| 2025-06-13 | 24.19 | 24.60 | 0.61 | 2.54% | 23.95 | 24.90 | 321670 | 78369 | 6.04% |
| 2025-06-12 | 24.46 | 23.99 | -0.55 | -2.24% | 23.94 | 24.46 | 136075 | 32855 | 2.56% |
| 2025-06-11 | 24.45 | 24.54 | 0.08 | 0.33% | 24.36 | 24.66 | 64571 | 15824 | 1.21% |
| 2025-06-10 | 25.07 | 24.46 | -0.69 | -2.74% | 24.15 | 25.08 | 145066 | 35684 | 2.73% |
| 2025-06-09 | 24.99 | 25.15 | 0.22 | 0.88% | 24.99 | 25.34 | 95707 | 24113 | 1.80% |