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 | 24.89 | 24.98 | 0.10 | 0.40% | 24.76 | 25.23 | 40414 | 10096 | 2.67% |
| 2025-09-15 | 24.62 | 24.88 | 0.18 | 0.73% | 24.30 | 25.47 | 45404 | 11279 | 3.00% |
| 2025-09-12 | 25.15 | 24.70 | -0.47 | -1.87% | 24.66 | 25.25 | 40348 | 10026 | 2.66% |
| 2025-09-11 | 24.86 | 25.17 | 0.31 | 1.25% | 24.40 | 25.37 | 45579 | 11374 | 3.01% |
| 2025-09-10 | 25.30 | 24.86 | -0.35 | -1.39% | 24.69 | 25.53 | 35265 | 8839 | 2.33% |
| 2025-09-09 | 25.00 | 25.21 | 0.21 | 0.84% | 24.74 | 26.08 | 59607 | 15157 | 3.94% |
| 2025-09-08 | 24.92 | 25.00 | -0.03 | -0.12% | 24.60 | 25.19 | 45816 | 11393 | 3.02% |
| 2025-09-05 | 24.30 | 25.03 | 0.73 | 3.00% | 24.19 | 25.09 | 34044 | 8427 | 2.25% |
| 2025-09-04 | 24.64 | 24.30 | -0.34 | -1.38% | 23.98 | 24.94 | 41861 | 10289 | 2.76% |
| 2025-09-03 | 25.80 | 24.64 | -1.07 | -4.16% | 24.60 | 25.85 | 60414 | 15173 | 3.99% |
| 2025-09-02 | 27.61 | 25.71 | -1.81 | -6.58% | 25.70 | 27.61 | 109774 | 28919 | 7.25% |
| 2025-09-01 | 26.61 | 27.52 | 0.71 | 2.65% | 26.41 | 27.65 | 124265 | 33897 | 8.20% |
| 2025-08-29 | 26.95 | 26.81 | -0.34 | -1.25% | 26.58 | 27.57 | 91994 | 24792 | 6.07% |
| 2025-08-28 | 27.09 | 27.15 | 0.77 | 2.92% | 26.40 | 27.59 | 116815 | 31631 | 7.71% |
| 2025-08-27 | 27.00 | 26.38 | -0.77 | -2.84% | 26.21 | 27.39 | 84094 | 22618 | 5.55% |
| 2025-08-26 | 27.38 | 27.15 | -0.29 | -1.06% | 27.08 | 27.70 | 65698 | 17929 | 4.34% |
| 2025-08-25 | 27.85 | 27.44 | -0.25 | -0.90% | 26.85 | 27.95 | 134739 | 36805 | 8.90% |
| 2025-08-22 | 26.90 | 27.69 | 0.86 | 3.21% | 26.67 | 27.69 | 93689 | 25499 | 6.19% |
| 2025-08-21 | 27.45 | 26.83 | -0.43 | -1.58% | 26.74 | 27.45 | 62147 | 16775 | 4.10% |
| 2025-08-20 | 27.30 | 27.26 | -0.24 | -0.87% | 26.85 | 27.43 | 77707 | 21069 | 5.13% |
| 2025-08-19 | 27.88 | 27.50 | -0.38 | -1.36% | 27.31 | 28.24 | 103668 | 28663 | 6.84% |
| 2025-08-18 | 27.03 | 27.88 | 0.08 | 0.29% | 26.90 | 27.96 | 161646 | 44396 | 10.67% |
| 2025-08-15 | 26.97 | 27.80 | 0.65 | 2.39% | 26.66 | 28.10 | 147850 | 40873 | 9.76% |
| 2025-08-14 | 27.00 | 27.15 | 0.20 | 0.74% | 26.28 | 27.58 | 123152 | 33100 | 8.13% |
| 2025-08-13 | 26.82 | 26.95 | -0.16 | -0.59% | 26.61 | 27.85 | 115257 | 31172 | 7.61% |
| 2025-08-12 | 26.77 | 27.11 | 0.35 | 1.31% | 26.65 | 28.19 | 161759 | 44353 | 10.68% |
| 2025-08-11 | 26.22 | 26.76 | -0.16 | -0.59% | 26.13 | 27.26 | 149870 | 40025 | 9.89% |
| 2025-08-08 | 25.81 | 26.92 | 1.67 | 6.61% | 25.31 | 27.45 | 238979 | 63194 | 15.78% |
| 2025-08-07 | 24.50 | 25.25 | 0.72 | 2.94% | 24.25 | 26.42 | 164575 | 41515 | 10.87% |
| 2025-08-06 | 24.61 | 24.53 | -0.10 | -0.41% | 24.49 | 24.95 | 62619 | 15450 | 4.13% |
| 2025-08-05 | 24.57 | 24.63 | 0.08 | 0.33% | 24.38 | 24.92 | 41493 | 10205 | 2.74% |
| 2025-08-04 | 24.00 | 24.55 | 0.43 | 1.78% | 23.86 | 24.55 | 35567 | 8637 | 2.35% |
| 2025-08-01 | 24.35 | 24.12 | -0.25 | -1.03% | 24.00 | 24.49 | 39152 | 9447 | 2.58% |
| 2025-07-31 | 25.10 | 24.37 | -0.87 | -3.45% | 24.28 | 25.25 | 65338 | 16153 | 4.31% |
| 2025-07-30 | 24.06 | 25.24 | 1.15 | 4.77% | 23.76 | 25.82 | 134444 | 33197 | 8.88% |
| 2025-07-29 | 24.15 | 24.09 | -0.06 | -0.25% | 23.89 | 24.39 | 43100 | 10389 | 2.85% |
| 2025-07-28 | 24.06 | 24.15 | 0.11 | 0.46% | 24.01 | 24.39 | 55888 | 13528 | 3.69% |
| 2025-07-25 | 24.28 | 24.04 | -0.22 | -0.91% | 23.89 | 24.51 | 56742 | 13673 | 3.75% |
| 2025-07-24 | 24.10 | 24.26 | 0.06 | 0.25% | 24.07 | 24.29 | 32338 | 7819 | 2.13% |
| 2025-07-23 | 24.41 | 24.20 | -0.19 | -0.78% | 24.10 | 24.43 | 32282 | 7823 | 2.13% |
| 2025-07-22 | 24.91 | 24.39 | -0.70 | -2.79% | 24.16 | 24.99 | 63243 | 15455 | 4.18% |
| 2025-07-21 | 25.02 | 25.09 | 0.07 | 0.28% | 24.78 | 25.18 | 36375 | 9090 | 2.40% |
| 2025-07-18 | 25.18 | 25.02 | -0.02 | -0.08% | 24.75 | 25.24 | 29547 | 7378 | 1.95% |
| 2025-07-17 | 24.70 | 25.04 | 0.35 | 1.42% | 24.43 | 25.19 | 40604 | 10110 | 2.68% |
| 2025-07-16 | 24.58 | 24.69 | 0.08 | 0.33% | 24.54 | 25.10 | 38056 | 9440 | 2.51% |
| 2025-07-15 | 24.48 | 24.61 | 0.14 | 0.57% | 24.18 | 24.93 | 55812 | 13693 | 3.68% |
| 2025-07-14 | 24.83 | 24.47 | -0.36 | -1.45% | 24.34 | 24.92 | 35069 | 8596 | 2.32% |
| 2025-07-11 | 24.80 | 24.83 | 0.06 | 0.24% | 24.25 | 25.00 | 42359 | 10413 | 2.80% |
| 2025-07-10 | 24.64 | 24.77 | 0.20 | 0.81% | 24.36 | 25.07 | 42880 | 10616 | 2.83% |
| 2025-07-09 | 25.00 | 24.57 | -0.31 | -1.25% | 24.38 | 25.27 | 51151 | 12642 | 3.38% |
| 2025-07-08 | 24.83 | 24.88 | 0.01 | 0.04% | 24.60 | 25.08 | 28194 | 7011 | 1.86% |
| 2025-07-07 | 24.90 | 24.87 | -0.15 | -0.60% | 24.43 | 25.00 | 35164 | 8685 | 2.32% |
| 2025-07-04 | 26.20 | 25.02 | -1.35 | -5.12% | 25.01 | 26.37 | 63076 | 16061 | 4.16% |
| 2025-07-03 | 26.11 | 26.37 | 0.35 | 1.35% | 26.03 | 26.79 | 38845 | 10265 | 2.56% |
| 2025-07-02 | 26.33 | 26.02 | -0.43 | -1.63% | 25.73 | 26.38 | 28740 | 7451 | 1.90% |
| 2025-07-01 | 26.48 | 26.45 | -0.03 | -0.11% | 26.19 | 26.69 | 28298 | 7467 | 1.87% |
| 2025-06-30 | 26.05 | 26.48 | 0.44 | 1.69% | 26.05 | 27.00 | 45504 | 12078 | 3.00% |
| 2025-06-27 | 26.06 | 26.04 | -0.06 | -0.23% | 25.77 | 26.48 | 35213 | 9182 | 2.32% |
| 2025-06-26 | 26.06 | 26.10 | 0.04 | 0.15% | 25.95 | 27.32 | 65366 | 17432 | 4.32% |
| 2025-06-25 | 26.08 | 26.06 | 0.10 | 0.39% | 25.73 | 26.49 | 40202 | 10455 | 2.65% |
| 2025-06-24 | 25.72 | 25.96 | 0.23 | 0.89% | 25.60 | 26.17 | 46204 | 11946 | 3.05% |
| 2025-06-23 | 26.29 | 25.73 | -0.77 | -2.91% | 25.01 | 26.29 | 54338 | 13941 | 3.59% |
| 2025-06-20 | 27.35 | 26.50 | -0.81 | -2.97% | 26.42 | 27.55 | 35772 | 9566 | 2.36% |
| 2025-06-19 | 27.99 | 27.31 | -0.58 | -2.08% | 27.14 | 28.12 | 39507 | 10844 | 2.61% |
| 2025-06-18 | 27.60 | 27.89 | 0.29 | 1.05% | 27.35 | 28.07 | 42818 | 11870 | 2.83% |
| 2025-06-17 | 28.12 | 27.60 | -0.10 | -0.36% | 27.28 | 28.68 | 49111 | 13667 | 3.24% |
| 2025-06-16 | 26.39 | 27.70 | 1.30 | 4.92% | 26.31 | 27.97 | 79030 | 21752 | 5.22% |
| 2025-06-13 | 26.69 | 26.40 | -0.39 | -1.46% | 26.26 | 27.19 | 35432 | 9470 | 2.34% |
| 2025-06-12 | 26.75 | 26.80 | 0.00 | 0.00% | 26.37 | 27.14 | 24711 | 6611 | 1.63% |
| 2025-06-11 | 27.00 | 26.80 | -0.20 | -0.74% | 26.72 | 27.49 | 33481 | 9029 | 2.21% |
| 2025-06-10 | 27.70 | 27.00 | -0.50 | -1.82% | 26.40 | 27.90 | 46210 | 12485 | 3.05% |
| 2025-06-09 | 26.96 | 27.50 | 0.80 | 3.00% | 26.74 | 28.20 | 59169 | 16355 | 3.91% |