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 | 24.38 | 24.02 | -0.34 | -1.40% | 24.00 | 24.47 | 28033 | 6776 | 2.54% |
| 2025-09-12 | 24.38 | 24.36 | -0.12 | -0.49% | 24.18 | 24.72 | 34295 | 8386 | 3.11% |
| 2025-09-11 | 23.84 | 24.48 | 0.65 | 2.73% | 23.58 | 24.52 | 43402 | 10457 | 3.94% |
| 2025-09-10 | 24.25 | 23.83 | -0.44 | -1.81% | 23.78 | 24.47 | 35401 | 8495 | 3.21% |
| 2025-09-09 | 24.67 | 24.27 | -0.59 | -2.37% | 24.18 | 24.91 | 29947 | 7306 | 2.72% |
| 2025-09-08 | 24.45 | 24.86 | 0.39 | 1.59% | 24.18 | 25.15 | 42998 | 10649 | 3.90% |
| 2025-09-05 | 23.92 | 24.47 | 0.67 | 2.82% | 23.71 | 24.50 | 35570 | 8622 | 3.23% |
| 2025-09-04 | 24.00 | 23.80 | -0.20 | -0.83% | 23.49 | 24.52 | 48304 | 11644 | 4.38% |
| 2025-09-03 | 25.13 | 24.00 | -1.08 | -4.31% | 23.88 | 25.25 | 54051 | 13186 | 4.90% |
| 2025-09-02 | 25.37 | 25.08 | -0.29 | -1.14% | 24.24 | 25.59 | 68390 | 16965 | 6.20% |
| 2025-09-01 | 24.90 | 25.37 | 0.61 | 2.46% | 24.78 | 25.60 | 55777 | 14053 | 5.06% |
| 2025-08-29 | 24.83 | 24.76 | -0.23 | -0.92% | 24.48 | 25.17 | 51476 | 12757 | 4.67% |
| 2025-08-28 | 25.31 | 24.99 | -0.31 | -1.23% | 24.00 | 25.55 | 85637 | 21239 | 7.77% |
| 2025-08-27 | 26.31 | 25.30 | -1.11 | -4.20% | 25.25 | 26.59 | 78150 | 20372 | 7.09% |
| 2025-08-26 | 26.63 | 26.41 | -0.20 | -0.75% | 26.26 | 26.91 | 50842 | 13493 | 4.61% |
| 2025-08-25 | 26.68 | 26.61 | 0.11 | 0.42% | 26.37 | 27.09 | 76336 | 20407 | 6.92% |
| 2025-08-22 | 26.18 | 26.50 | 0.40 | 1.53% | 25.99 | 26.68 | 69275 | 18217 | 6.28% |
| 2025-08-21 | 26.51 | 26.10 | -0.37 | -1.40% | 25.92 | 26.74 | 66048 | 17358 | 5.99% |
| 2025-08-20 | 26.77 | 26.47 | -0.45 | -1.67% | 26.16 | 26.88 | 56492 | 14952 | 5.12% |
| 2025-08-19 | 26.73 | 26.92 | 0.16 | 0.60% | 26.00 | 27.33 | 92210 | 24663 | 8.36% |
| 2025-08-18 | 27.49 | 26.76 | 0.56 | 2.14% | 26.49 | 28.19 | 110228 | 29826 | 10.00% |
| 2025-08-15 | 25.72 | 26.20 | 0.50 | 1.95% | 25.72 | 26.35 | 56547 | 14780 | 5.13% |
| 2025-08-14 | 26.23 | 25.70 | -0.62 | -2.36% | 25.50 | 26.37 | 65108 | 16845 | 5.91% |
| 2025-08-13 | 26.20 | 26.32 | 0.07 | 0.27% | 25.89 | 26.55 | 65134 | 17038 | 5.91% |
| 2025-08-12 | 26.66 | 26.25 | -0.22 | -0.83% | 25.89 | 26.89 | 56707 | 14850 | 5.14% |
| 2025-08-11 | 26.60 | 26.47 | 0.53 | 2.04% | 26.18 | 26.76 | 72076 | 19115 | 6.54% |
| 2025-08-08 | 26.58 | 25.94 | -0.74 | -2.77% | 25.93 | 26.58 | 63504 | 16589 | 5.76% |
| 2025-08-07 | 26.78 | 26.68 | -0.41 | -1.51% | 26.60 | 27.29 | 92264 | 24693 | 8.37% |
| 2025-08-06 | 26.66 | 27.09 | 0.75 | 2.85% | 26.66 | 27.80 | 155587 | 42339 | 14.11% |
| 2025-08-05 | 26.34 | 26.34 | 0.03 | 0.11% | 26.17 | 26.96 | 146303 | 38747 | 13.27% |
| 2025-08-04 | 24.30 | 26.31 | 1.77 | 7.21% | 24.28 | 26.67 | 186513 | 48230 | 16.92% |
| 2025-08-01 | 24.37 | 24.54 | 0.19 | 0.78% | 24.26 | 24.83 | 52809 | 12952 | 4.79% |
| 2025-07-31 | 24.35 | 24.35 | -0.12 | -0.49% | 24.25 | 24.89 | 62758 | 15442 | 5.69% |
| 2025-07-30 | 25.08 | 24.47 | -0.62 | -2.47% | 24.22 | 25.09 | 73856 | 18149 | 6.70% |
| 2025-07-29 | 25.66 | 25.09 | -0.55 | -2.15% | 24.70 | 25.81 | 111836 | 27941 | 10.14% |
| 2025-07-28 | 24.37 | 25.64 | 1.45 | 5.99% | 24.13 | 26.83 | 191279 | 49355 | 17.35% |
| 2025-07-25 | 24.39 | 24.19 | -0.21 | -0.86% | 24.10 | 24.41 | 48895 | 11848 | 4.43% |
| 2025-07-24 | 24.51 | 24.40 | -0.12 | -0.49% | 24.22 | 24.79 | 73481 | 17918 | 6.66% |
| 2025-07-23 | 24.39 | 24.52 | -0.20 | -0.81% | 24.00 | 25.28 | 112875 | 27567 | 10.24% |
| 2025-07-22 | 25.17 | 24.72 | -0.33 | -1.32% | 24.60 | 25.94 | 125990 | 31897 | 11.43% |
| 2025-07-21 | 24.89 | 25.05 | 0.80 | 3.30% | 24.45 | 25.67 | 133123 | 33336 | 12.07% |
| 2025-07-18 | 24.55 | 24.25 | -0.27 | -1.10% | 24.13 | 25.26 | 97100 | 23892 | 8.81% |
| 2025-07-17 | 23.54 | 24.52 | 0.82 | 3.46% | 23.39 | 24.54 | 110420 | 26687 | 10.01% |
| 2025-07-16 | 23.50 | 23.70 | 0.14 | 0.59% | 23.32 | 24.16 | 61045 | 14500 | 5.54% |
| 2025-07-15 | 24.01 | 23.56 | -0.45 | -1.87% | 23.30 | 24.08 | 58398 | 13765 | 5.30% |
| 2025-07-14 | 23.36 | 24.01 | 0.65 | 2.78% | 23.24 | 24.02 | 79724 | 18960 | 7.23% |
| 2025-07-11 | 23.25 | 23.36 | 0.14 | 0.60% | 22.86 | 23.58 | 52620 | 12209 | 4.77% |
| 2025-07-10 | 23.00 | 23.22 | 0.16 | 0.69% | 22.66 | 23.22 | 50733 | 11617 | 4.60% |
| 2025-07-09 | 23.59 | 23.06 | -0.31 | -1.33% | 23.00 | 23.99 | 61469 | 14444 | 5.58% |
| 2025-07-08 | 23.10 | 23.37 | 0.28 | 1.21% | 22.92 | 23.48 | 50291 | 11697 | 4.56% |
| 2025-07-07 | 22.90 | 23.09 | -0.04 | -0.17% | 22.71 | 23.12 | 40145 | 9218 | 3.64% |
| 2025-07-04 | 23.42 | 23.13 | -0.30 | -1.28% | 22.80 | 23.45 | 66349 | 15275 | 6.02% |
| 2025-07-03 | 24.02 | 23.43 | -0.93 | -3.82% | 23.23 | 24.10 | 108417 | 25560 | 9.83% |
| 2025-07-02 | 24.21 | 24.36 | 0.91 | 3.88% | 23.85 | 25.00 | 188637 | 46125 | 17.11% |
| 2025-07-01 | 23.70 | 23.45 | -0.35 | -1.47% | 23.32 | 23.80 | 64968 | 15261 | 5.89% |
| 2025-06-30 | 23.69 | 23.80 | -0.01 | -0.04% | 23.68 | 24.02 | 72425 | 17237 | 6.57% |
| 2025-06-27 | 24.27 | 23.81 | -0.40 | -1.65% | 23.78 | 24.37 | 110529 | 26530 | 10.02% |
| 2025-06-26 | 24.65 | 24.21 | -0.68 | -2.73% | 24.16 | 25.88 | 185012 | 45796 | 16.78% |
| 2025-06-25 | 24.01 | 24.89 | 0.69 | 2.85% | 23.80 | 25.38 | 219702 | 54265 | 19.93% |
| 2025-06-24 | 22.00 | 24.20 | 2.34 | 10.70% | 21.92 | 25.10 | 207442 | 49064 | 18.81% |
| 2025-06-23 | 20.95 | 21.86 | 0.53 | 2.48% | 20.81 | 21.92 | 50725 | 10914 | 4.60% |
| 2025-06-20 | 22.08 | 21.33 | -0.77 | -3.48% | 21.30 | 22.10 | 66563 | 14349 | 6.04% |
| 2025-06-19 | 22.50 | 22.10 | -0.41 | -1.82% | 21.91 | 22.80 | 109549 | 24506 | 9.94% |
| 2025-06-18 | 20.89 | 22.51 | 1.62 | 7.75% | 20.78 | 23.40 | 164180 | 36458 | 14.89% |
| 2025-06-17 | 20.90 | 20.89 | -0.04 | -0.19% | 20.78 | 21.17 | 33212 | 6954 | 3.01% |
| 2025-06-16 | 20.68 | 20.93 | 0.26 | 1.26% | 20.53 | 21.10 | 34001 | 7122 | 3.08% |
| 2025-06-13 | 21.27 | 20.67 | -0.86 | -3.99% | 20.60 | 21.33 | 65241 | 13615 | 5.92% |
| 2025-06-12 | 22.01 | 21.53 | -0.42 | -1.91% | 21.49 | 22.20 | 81700 | 17773 | 7.41% |
| 2025-06-11 | 21.20 | 21.95 | 0.95 | 4.52% | 21.05 | 22.82 | 131979 | 29167 | 11.97% |
| 2025-06-10 | 21.47 | 21.00 | -0.47 | -2.19% | 20.60 | 21.55 | 50826 | 10690 | 4.61% |
| 2025-06-09 | 21.15 | 21.47 | 0.34 | 1.61% | 21.15 | 21.59 | 34246 | 7352 | 3.11% |