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 | 24.30 | 24.79 | 0.40 | 1.64% | 24.20 | 25.00 | 27393 | 6765 | 2.03% |
| 2025-09-12 | 25.19 | 24.39 | -0.85 | -3.37% | 24.39 | 25.23 | 38962 | 9647 | 2.89% |
| 2025-09-11 | 25.00 | 25.24 | 0.21 | 0.84% | 24.60 | 25.27 | 32421 | 8098 | 2.41% |
| 2025-09-10 | 25.95 | 25.03 | -0.95 | -3.66% | 24.96 | 25.95 | 52470 | 13275 | 3.89% |
| 2025-09-09 | 26.00 | 25.98 | -0.22 | -0.84% | 25.55 | 27.17 | 73123 | 19222 | 5.43% |
| 2025-09-08 | 25.20 | 26.20 | 0.98 | 3.89% | 25.12 | 26.45 | 54868 | 14219 | 4.07% |
| 2025-09-05 | 24.50 | 25.22 | 0.98 | 4.04% | 24.29 | 25.25 | 39615 | 9906 | 2.94% |
| 2025-09-04 | 25.20 | 24.24 | -0.96 | -3.81% | 23.80 | 25.72 | 40736 | 10185 | 3.02% |
| 2025-09-03 | 25.99 | 25.20 | -0.58 | -2.25% | 25.13 | 26.29 | 25706 | 6547 | 1.91% |
| 2025-09-02 | 26.00 | 25.78 | -0.14 | -0.54% | 25.20 | 26.33 | 46865 | 12044 | 3.48% |
| 2025-09-01 | 26.00 | 25.92 | -0.47 | -1.78% | 25.55 | 26.50 | 52511 | 13640 | 3.90% |
| 2025-08-29 | 25.53 | 26.39 | 0.59 | 2.29% | 25.13 | 26.58 | 68600 | 17697 | 5.09% |
| 2025-08-28 | 25.22 | 25.80 | 0.42 | 1.65% | 25.17 | 25.98 | 41134 | 10535 | 3.05% |
| 2025-08-27 | 26.82 | 25.38 | -1.45 | -5.40% | 25.37 | 26.95 | 53709 | 14079 | 3.99% |
| 2025-08-26 | 27.31 | 26.83 | -0.48 | -1.76% | 26.51 | 27.31 | 53700 | 14424 | 3.98% |
| 2025-08-25 | 26.50 | 27.31 | 0.79 | 2.98% | 26.40 | 27.86 | 84105 | 22699 | 6.24% |
| 2025-08-22 | 26.16 | 26.52 | 0.39 | 1.49% | 26.08 | 27.48 | 61877 | 16505 | 4.59% |
| 2025-08-21 | 27.00 | 26.13 | -1.02 | -3.76% | 26.00 | 27.00 | 59080 | 15675 | 4.38% |
| 2025-08-20 | 27.76 | 27.15 | -0.76 | -2.72% | 26.94 | 27.80 | 73175 | 19887 | 5.43% |
| 2025-08-19 | 26.80 | 27.91 | 1.11 | 4.14% | 26.16 | 27.91 | 106144 | 28912 | 7.88% |
| 2025-08-18 | 27.09 | 26.80 | -0.25 | -0.92% | 26.53 | 27.30 | 63551 | 17032 | 4.72% |
| 2025-08-15 | 26.85 | 27.05 | 0.21 | 0.78% | 26.58 | 27.25 | 55982 | 15127 | 4.15% |
| 2025-08-14 | 27.03 | 26.84 | 0.01 | 0.04% | 26.67 | 27.77 | 73396 | 19966 | 5.45% |
| 2025-08-13 | 26.95 | 26.83 | -0.09 | -0.33% | 26.50 | 27.27 | 37854 | 10161 | 2.81% |
| 2025-08-12 | 27.50 | 26.92 | -0.66 | -2.39% | 26.59 | 27.73 | 50250 | 13564 | 3.73% |
| 2025-08-11 | 27.00 | 27.58 | 0.36 | 1.32% | 26.88 | 28.13 | 51386 | 14201 | 3.81% |
| 2025-08-08 | 27.86 | 27.22 | -0.69 | -2.47% | 27.17 | 27.86 | 53944 | 14765 | 4.00% |
| 2025-08-07 | 28.19 | 27.91 | -0.48 | -1.69% | 27.33 | 28.32 | 83896 | 23285 | 6.23% |
| 2025-08-06 | 27.30 | 28.39 | 1.11 | 4.07% | 27.00 | 28.95 | 128952 | 36215 | 9.57% |
| 2025-08-05 | 26.97 | 27.28 | 0.95 | 3.61% | 26.71 | 27.97 | 109160 | 29846 | 8.10% |
| 2025-08-04 | 25.00 | 26.33 | 1.18 | 4.69% | 24.95 | 26.39 | 65648 | 16934 | 4.87% |
| 2025-08-01 | 25.35 | 25.15 | -0.35 | -1.37% | 25.04 | 25.79 | 48102 | 12173 | 3.57% |
| 2025-07-31 | 25.42 | 25.50 | -0.03 | -0.12% | 25.13 | 26.88 | 97832 | 25405 | 7.26% |
| 2025-07-30 | 25.96 | 25.53 | -0.64 | -2.45% | 25.12 | 26.08 | 51493 | 13129 | 3.82% |
| 2025-07-29 | 26.40 | 26.17 | -0.24 | -0.91% | 25.60 | 26.43 | 54878 | 14169 | 4.07% |
| 2025-07-28 | 26.29 | 26.41 | 0.12 | 0.46% | 26.08 | 26.57 | 48286 | 12702 | 3.58% |
| 2025-07-25 | 26.37 | 26.29 | -0.04 | -0.15% | 26.00 | 26.62 | 54978 | 14453 | 4.08% |
| 2025-07-24 | 26.70 | 26.33 | -0.37 | -1.39% | 26.20 | 27.28 | 74265 | 19713 | 5.51% |
| 2025-07-23 | 26.45 | 26.70 | -0.55 | -2.02% | 26.26 | 27.10 | 102426 | 27266 | 7.60% |
| 2025-07-22 | 28.49 | 27.25 | -1.92 | -6.58% | 27.22 | 30.30 | 161400 | 46022 | 11.98% |
| 2025-07-21 | 28.91 | 29.17 | 0.14 | 0.48% | 28.19 | 30.60 | 166443 | 48804 | 12.35% |
| 2025-07-18 | 28.78 | 29.03 | -0.42 | -1.43% | 27.99 | 30.33 | 181339 | 52509 | 13.46% |
| 2025-07-17 | 29.60 | 29.45 | 1.27 | 4.51% | 28.18 | 30.66 | 245596 | 71441 | 18.22% |
| 2025-07-16 | 23.50 | 28.18 | 4.70 | 20.02% | 23.31 | 28.18 | 126052 | 33129 | 9.35% |
| 2025-07-15 | 23.39 | 23.48 | -0.02 | -0.09% | 23.13 | 23.88 | 39422 | 9237 | 2.93% |
| 2025-07-14 | 24.44 | 23.50 | -1.06 | -4.32% | 23.30 | 24.56 | 76206 | 18086 | 5.65% |
| 2025-07-11 | 24.86 | 24.56 | -0.25 | -1.01% | 24.30 | 25.48 | 44203 | 11025 | 3.28% |
| 2025-07-10 | 25.36 | 24.81 | -0.55 | -2.17% | 24.30 | 25.48 | 53062 | 13120 | 3.94% |
| 2025-07-09 | 25.23 | 25.36 | -0.28 | -1.09% | 25.18 | 26.56 | 85724 | 21984 | 6.36% |
| 2025-07-08 | 25.39 | 25.64 | 1.70 | 7.10% | 24.30 | 25.88 | 118792 | 30169 | 8.81% |
| 2025-07-07 | 22.01 | 23.94 | 1.84 | 8.33% | 21.75 | 23.94 | 87242 | 20299 | 6.47% |
| 2025-07-04 | 23.03 | 22.10 | -0.91 | -3.95% | 22.00 | 23.03 | 39818 | 8895 | 2.95% |
| 2025-07-03 | 22.60 | 23.01 | 0.41 | 1.81% | 22.39 | 23.05 | 32302 | 7353 | 2.40% |
| 2025-07-02 | 23.02 | 22.60 | -0.47 | -2.04% | 22.30 | 23.12 | 30490 | 6913 | 2.26% |
| 2025-07-01 | 23.60 | 23.07 | -0.51 | -2.16% | 22.95 | 23.94 | 38855 | 9039 | 2.88% |
| 2025-06-30 | 23.32 | 23.58 | 0.27 | 1.16% | 22.85 | 24.00 | 75168 | 17555 | 5.58% |
| 2025-06-27 | 22.40 | 23.31 | 0.85 | 3.78% | 22.00 | 23.50 | 85793 | 19495 | 6.37% |
| 2025-06-26 | 22.54 | 22.46 | 0.29 | 1.31% | 22.31 | 23.95 | 100066 | 23169 | 7.43% |
| 2025-06-25 | 21.98 | 22.17 | 0.43 | 1.98% | 21.55 | 22.55 | 56824 | 12535 | 4.22% |
| 2025-06-24 | 20.92 | 21.74 | 1.10 | 5.33% | 20.77 | 22.10 | 66342 | 14352 | 4.92% |
| 2025-06-23 | 20.45 | 20.64 | 0.34 | 1.67% | 19.77 | 20.65 | 27354 | 5597 | 2.03% |
| 2025-06-20 | 20.70 | 20.30 | -0.50 | -2.40% | 20.30 | 20.94 | 28988 | 5950 | 2.15% |
| 2025-06-19 | 21.25 | 20.80 | -0.26 | -1.23% | 20.72 | 21.64 | 32209 | 6796 | 2.39% |
| 2025-06-18 | 21.00 | 21.06 | -0.06 | -0.28% | 20.70 | 21.16 | 22112 | 4627 | 1.64% |
| 2025-06-17 | 21.52 | 21.12 | -0.48 | -2.22% | 20.97 | 21.82 | 25769 | 5460 | 1.91% |
| 2025-06-16 | 21.37 | 21.60 | 0.24 | 1.12% | 21.24 | 21.76 | 19420 | 4194 | 1.44% |
| 2025-06-13 | 21.88 | 21.36 | -0.62 | -2.82% | 21.04 | 21.88 | 38560 | 8256 | 2.86% |
| 2025-06-12 | 21.90 | 21.98 | 0.07 | 0.32% | 21.71 | 22.35 | 29468 | 6485 | 2.19% |
| 2025-06-11 | 21.99 | 21.91 | 0.07 | 0.32% | 21.82 | 22.18 | 26503 | 5823 | 1.97% |
| 2025-06-10 | 22.82 | 21.84 | -0.97 | -4.25% | 21.35 | 22.87 | 56168 | 12341 | 4.17% |
| 2025-06-09 | 22.50 | 22.81 | 0.25 | 1.11% | 22.47 | 23.21 | 31618 | 7226 | 2.35% |