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 | 24.67 | 24.75 | 0.08 | 0.32% | 24.33 | 24.85 | 24730 | 6076 | 0.96% |
| 2025-09-15 | 25.01 | 24.67 | -0.40 | -1.60% | 24.63 | 25.28 | 26252 | 6531 | 1.02% |
| 2025-09-12 | 25.60 | 25.07 | -0.53 | -2.07% | 24.98 | 25.73 | 35010 | 8843 | 1.36% |
| 2025-09-11 | 25.09 | 25.60 | 0.35 | 1.39% | 24.69 | 25.88 | 49311 | 12480 | 1.92% |
| 2025-09-10 | 25.00 | 25.25 | 0.25 | 1.00% | 24.81 | 25.50 | 34146 | 8592 | 1.33% |
| 2025-09-09 | 25.16 | 25.00 | -0.24 | -0.95% | 24.65 | 25.77 | 42962 | 10779 | 1.67% |
| 2025-09-08 | 24.44 | 25.24 | 0.79 | 3.23% | 24.36 | 25.36 | 37502 | 9378 | 1.46% |
| 2025-09-05 | 24.37 | 24.45 | 0.08 | 0.33% | 23.81 | 24.57 | 36401 | 8831 | 1.42% |
| 2025-09-04 | 24.30 | 24.37 | 0.27 | 1.12% | 23.91 | 24.58 | 37091 | 8990 | 1.45% |
| 2025-09-03 | 24.70 | 24.10 | -0.67 | -2.70% | 24.04 | 24.95 | 33562 | 8196 | 1.31% |
| 2025-09-02 | 25.50 | 24.77 | -0.75 | -2.94% | 24.52 | 25.55 | 49134 | 12265 | 1.91% |
| 2025-09-01 | 26.00 | 25.52 | -0.68 | -2.60% | 25.47 | 26.18 | 46995 | 12109 | 1.83% |
| 2025-08-29 | 25.21 | 26.20 | 0.81 | 3.19% | 25.17 | 26.20 | 57279 | 14785 | 2.23% |
| 2025-08-28 | 25.08 | 25.39 | 0.47 | 1.89% | 24.30 | 25.58 | 53831 | 13474 | 2.10% |
| 2025-08-27 | 25.78 | 24.92 | -1.00 | -3.86% | 24.92 | 25.98 | 63192 | 16134 | 2.46% |
| 2025-08-26 | 25.55 | 25.92 | 0.72 | 2.86% | 25.18 | 26.45 | 80953 | 20839 | 3.15% |
| 2025-08-25 | 25.40 | 25.20 | -0.18 | -0.71% | 24.93 | 25.42 | 51723 | 12985 | 2.02% |
| 2025-08-22 | 24.90 | 25.38 | 0.48 | 1.93% | 24.47 | 25.50 | 72193 | 18045 | 2.81% |
| 2025-08-21 | 24.70 | 24.90 | -0.04 | -0.16% | 24.54 | 25.49 | 75706 | 18903 | 2.95% |
| 2025-08-20 | 23.72 | 24.94 | 1.24 | 5.23% | 23.58 | 25.05 | 120999 | 29659 | 4.71% |
| 2025-08-19 | 23.73 | 23.70 | 0.08 | 0.34% | 23.52 | 23.84 | 31696 | 7497 | 1.24% |
| 2025-08-18 | 23.22 | 23.62 | 0.40 | 1.72% | 23.15 | 23.79 | 41375 | 9749 | 1.61% |
| 2025-08-15 | 22.92 | 23.22 | 0.29 | 1.26% | 22.86 | 23.39 | 37099 | 8608 | 1.45% |
| 2025-08-14 | 23.50 | 22.93 | -0.55 | -2.34% | 22.87 | 23.51 | 47441 | 10977 | 1.85% |
| 2025-08-13 | 23.64 | 23.48 | -0.02 | -0.09% | 23.27 | 23.65 | 22174 | 5196 | 0.86% |
| 2025-08-12 | 23.48 | 23.50 | 0.01 | 0.04% | 23.44 | 23.86 | 23656 | 5581 | 0.92% |
| 2025-08-11 | 23.23 | 23.49 | 0.34 | 1.47% | 23.10 | 23.58 | 24618 | 5762 | 0.96% |
| 2025-08-08 | 23.49 | 23.15 | -0.36 | -1.53% | 23.06 | 23.51 | 26018 | 6035 | 1.01% |
| 2025-08-07 | 23.44 | 23.51 | 0.06 | 0.26% | 23.39 | 23.93 | 35787 | 8462 | 1.39% |
| 2025-08-06 | 23.79 | 23.45 | -0.40 | -1.68% | 23.40 | 24.22 | 43538 | 10257 | 1.70% |
| 2025-08-05 | 23.90 | 23.85 | -0.01 | -0.04% | 23.48 | 24.00 | 31222 | 7404 | 1.22% |
| 2025-08-04 | 23.10 | 23.86 | 0.66 | 2.84% | 22.96 | 23.96 | 61289 | 14470 | 2.39% |
| 2025-08-01 | 22.78 | 23.20 | 0.29 | 1.27% | 22.78 | 23.50 | 29526 | 6830 | 1.15% |
| 2025-07-31 | 23.46 | 22.91 | -0.55 | -2.34% | 22.88 | 23.46 | 48155 | 11086 | 1.88% |
| 2025-07-30 | 23.21 | 23.46 | 0.19 | 0.82% | 23.00 | 23.85 | 51527 | 12101 | 2.01% |
| 2025-07-29 | 23.50 | 23.27 | -0.17 | -0.73% | 23.17 | 23.76 | 38251 | 8923 | 1.49% |
| 2025-07-28 | 23.57 | 23.44 | -0.13 | -0.55% | 23.22 | 23.60 | 30234 | 7066 | 1.18% |
| 2025-07-25 | 23.18 | 23.57 | 0.40 | 1.73% | 23.04 | 23.78 | 48308 | 11397 | 1.88% |
| 2025-07-24 | 23.10 | 23.17 | 0.02 | 0.09% | 23.00 | 23.42 | 29421 | 6814 | 1.15% |
| 2025-07-23 | 23.56 | 23.15 | -0.54 | -2.28% | 22.90 | 23.82 | 56436 | 13171 | 2.20% |
| 2025-07-22 | 23.30 | 23.69 | 0.35 | 1.50% | 23.15 | 23.76 | 37322 | 8762 | 1.45% |
| 2025-07-21 | 23.35 | 23.34 | 0.14 | 0.60% | 23.10 | 23.65 | 33323 | 7776 | 1.30% |
| 2025-07-18 | 23.58 | 23.20 | -0.32 | -1.36% | 23.06 | 23.65 | 30633 | 7126 | 1.19% |
| 2025-07-17 | 23.39 | 23.52 | 0.10 | 0.43% | 23.33 | 23.68 | 25941 | 6092 | 1.01% |
| 2025-07-16 | 22.90 | 23.42 | 0.44 | 1.91% | 22.89 | 23.82 | 40986 | 9621 | 1.60% |
| 2025-07-15 | 23.10 | 22.98 | -0.17 | -0.73% | 22.67 | 23.20 | 26664 | 6101 | 1.04% |
| 2025-07-14 | 23.00 | 23.15 | 0.10 | 0.43% | 22.66 | 23.15 | 32618 | 7464 | 1.27% |
| 2025-07-11 | 23.10 | 23.05 | -0.04 | -0.17% | 23.02 | 23.75 | 42004 | 9777 | 1.64% |
| 2025-07-10 | 23.22 | 23.09 | -0.12 | -0.52% | 23.01 | 23.30 | 22782 | 5265 | 0.89% |
| 2025-07-09 | 23.05 | 23.21 | 0.15 | 0.65% | 22.91 | 23.48 | 32071 | 7447 | 1.25% |
| 2025-07-08 | 22.73 | 23.06 | 0.22 | 0.96% | 22.73 | 23.23 | 35129 | 8099 | 1.37% |
| 2025-07-07 | 22.81 | 22.84 | -0.02 | -0.09% | 22.72 | 23.08 | 22796 | 5212 | 0.89% |
| 2025-07-04 | 23.21 | 22.86 | -0.53 | -2.27% | 22.33 | 23.21 | 61330 | 13931 | 2.39% |
| 2025-07-03 | 23.50 | 23.39 | -0.12 | -0.51% | 23.22 | 23.75 | 40386 | 9432 | 1.57% |
| 2025-07-02 | 24.11 | 23.51 | -0.69 | -2.85% | 23.00 | 24.11 | 44372 | 10496 | 1.73% |
| 2025-07-01 | 23.81 | 24.20 | 0.39 | 1.64% | 23.50 | 24.32 | 41519 | 9974 | 1.62% |
| 2025-06-30 | 23.48 | 23.81 | 0.26 | 1.10% | 23.35 | 23.88 | 29111 | 6900 | 1.13% |
| 2025-06-27 | 23.96 | 23.55 | -0.40 | -1.67% | 23.50 | 24.08 | 64445 | 15268 | 2.51% |
| 2025-06-26 | 24.32 | 23.95 | -0.38 | -1.56% | 23.91 | 24.54 | 42754 | 10331 | 1.67% |
| 2025-06-25 | 24.76 | 24.33 | -0.28 | -1.14% | 23.90 | 24.89 | 56505 | 13715 | 2.20% |
| 2025-06-24 | 24.45 | 24.61 | 0.18 | 0.74% | 24.31 | 24.88 | 47083 | 11576 | 1.83% |
| 2025-06-23 | 24.11 | 24.43 | 0.04 | 0.16% | 23.86 | 24.56 | 35741 | 8674 | 1.39% |
| 2025-06-20 | 24.80 | 24.39 | -0.30 | -1.22% | 24.23 | 25.08 | 32066 | 7877 | 1.25% |
| 2025-06-19 | 25.27 | 24.69 | -0.48 | -1.91% | 24.32 | 25.54 | 50480 | 12529 | 1.97% |
| 2025-06-18 | 25.35 | 25.17 | -0.41 | -1.60% | 24.69 | 25.58 | 60461 | 15158 | 2.36% |
| 2025-06-17 | 26.41 | 25.58 | -0.84 | -3.18% | 25.53 | 27.20 | 90947 | 23698 | 3.54% |
| 2025-06-16 | 26.49 | 26.42 | -0.24 | -0.90% | 25.85 | 26.90 | 70441 | 18582 | 2.74% |
| 2025-06-13 | 27.91 | 26.66 | -0.78 | -2.84% | 26.51 | 28.19 | 101004 | 27199 | 3.94% |
| 2025-06-12 | 24.73 | 27.44 | 2.57 | 10.33% | 24.60 | 27.77 | 184725 | 48998 | 7.20% |
| 2025-06-11 | 24.79 | 24.87 | -0.03 | -0.12% | 24.51 | 24.98 | 51837 | 12829 | 2.02% |
| 2025-06-10 | 24.10 | 24.90 | 0.65 | 2.68% | 24.10 | 25.25 | 103257 | 25630 | 4.02% |
| 2025-06-09 | 23.59 | 24.25 | 0.63 | 2.67% | 23.39 | 24.56 | 76852 | 18527 | 2.99% |