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 | 24.53 | 24.60 | 0.07 | 0.29% | 24.50 | 25.29 | 69841 | 17342 | 4.17% |
| 2025-09-12 | 25.18 | 24.53 | -0.58 | -2.31% | 24.41 | 25.40 | 90320 | 22358 | 5.39% |
| 2025-09-11 | 25.01 | 25.11 | -0.01 | -0.04% | 24.43 | 25.37 | 87263 | 21727 | 5.21% |
| 2025-09-10 | 24.71 | 25.12 | 0.13 | 0.52% | 24.62 | 25.56 | 87108 | 21845 | 5.20% |
| 2025-09-09 | 25.66 | 24.99 | -0.64 | -2.50% | 24.70 | 25.66 | 81150 | 20219 | 4.84% |
| 2025-09-08 | 25.18 | 25.63 | 0.45 | 1.79% | 25.04 | 25.69 | 95560 | 24300 | 5.70% |
| 2025-09-05 | 24.42 | 25.18 | 0.67 | 2.73% | 24.31 | 25.34 | 119984 | 29970 | 7.25% |
| 2025-09-04 | 26.11 | 24.51 | -1.60 | -6.13% | 23.81 | 26.17 | 189465 | 47225 | 11.45% |
| 2025-09-03 | 25.60 | 26.11 | 0.31 | 1.20% | 25.22 | 26.38 | 195673 | 50782 | 12.78% |
| 2025-09-02 | 24.52 | 25.80 | 1.29 | 5.26% | 24.52 | 26.46 | 245159 | 62881 | 16.01% |
| 2025-09-01 | 25.00 | 24.51 | -0.27 | -1.09% | 24.41 | 25.30 | 87791 | 21735 | 5.73% |
| 2025-08-29 | 25.55 | 24.78 | -1.08 | -4.18% | 24.70 | 25.74 | 101400 | 25489 | 6.62% |
| 2025-08-28 | 25.83 | 25.86 | -0.06 | -0.23% | 24.88 | 26.08 | 139810 | 35656 | 9.13% |
| 2025-08-27 | 25.98 | 25.92 | 0.07 | 0.27% | 25.90 | 26.88 | 176017 | 46316 | 11.49% |
| 2025-08-26 | 25.51 | 25.85 | 0.05 | 0.19% | 25.45 | 26.48 | 153066 | 39735 | 10.00% |
| 2025-08-25 | 24.10 | 25.80 | 1.72 | 7.14% | 24.10 | 25.89 | 184373 | 46128 | 12.04% |
| 2025-08-22 | 23.92 | 24.08 | 0.06 | 0.25% | 23.92 | 24.23 | 50215 | 12080 | 3.28% |
| 2025-08-21 | 24.47 | 24.02 | -0.44 | -1.80% | 23.91 | 24.58 | 61116 | 14797 | 3.99% |
| 2025-08-20 | 24.35 | 24.46 | -0.06 | -0.24% | 24.05 | 24.49 | 56714 | 13780 | 3.70% |
| 2025-08-19 | 24.70 | 24.52 | -0.22 | -0.89% | 24.30 | 24.94 | 80902 | 19901 | 5.28% |
| 2025-08-18 | 23.95 | 24.74 | 0.83 | 3.47% | 23.95 | 25.00 | 105158 | 25924 | 6.87% |
| 2025-08-15 | 23.76 | 23.91 | 0.08 | 0.34% | 23.55 | 24.07 | 84669 | 20176 | 5.53% |
| 2025-08-14 | 24.80 | 23.83 | -0.98 | -3.95% | 23.68 | 24.81 | 97882 | 23637 | 6.39% |
| 2025-08-13 | 24.64 | 24.81 | -0.03 | -0.12% | 24.51 | 25.21 | 94825 | 23545 | 6.19% |
| 2025-08-12 | 24.95 | 24.84 | -0.09 | -0.36% | 24.55 | 25.10 | 82428 | 20458 | 5.38% |
| 2025-08-11 | 25.70 | 24.93 | -1.10 | -4.23% | 24.76 | 25.79 | 152089 | 38289 | 9.93% |
| 2025-08-08 | 26.35 | 26.03 | -0.32 | -1.21% | 25.65 | 26.36 | 84623 | 21997 | 5.53% |
| 2025-08-07 | 25.72 | 26.35 | 0.72 | 2.81% | 25.53 | 26.57 | 118167 | 30771 | 7.72% |
| 2025-08-06 | 25.03 | 25.63 | 0.54 | 2.15% | 24.70 | 26.20 | 135042 | 34567 | 8.82% |
| 2025-08-05 | 24.41 | 25.09 | 0.70 | 2.87% | 24.33 | 25.11 | 98132 | 24250 | 6.41% |
| 2025-08-04 | 24.50 | 24.39 | -0.31 | -1.26% | 23.93 | 24.73 | 106168 | 25847 | 6.93% |
| 2025-08-01 | 24.30 | 24.70 | 0.76 | 3.17% | 24.00 | 25.30 | 187379 | 46334 | 12.24% |
| 2025-07-31 | 23.36 | 23.94 | 0.54 | 2.31% | 23.29 | 24.47 | 149309 | 35904 | 9.75% |
| 2025-07-30 | 23.33 | 23.40 | 0.07 | 0.30% | 23.20 | 24.12 | 85296 | 20114 | 5.57% |
| 2025-07-29 | 23.81 | 23.33 | -0.49 | -2.06% | 23.10 | 23.81 | 103884 | 24274 | 6.78% |
| 2025-07-28 | 23.93 | 23.82 | -0.13 | -0.54% | 23.76 | 24.25 | 51241 | 12269 | 3.35% |
| 2025-07-25 | 24.20 | 23.95 | -0.31 | -1.28% | 23.80 | 24.35 | 65428 | 15672 | 4.27% |
| 2025-07-24 | 23.69 | 24.26 | 0.57 | 2.41% | 23.66 | 24.65 | 100147 | 24138 | 6.54% |
| 2025-07-23 | 24.10 | 23.69 | -0.41 | -1.70% | 23.66 | 24.14 | 83648 | 19987 | 5.46% |
| 2025-07-22 | 23.74 | 24.10 | 0.24 | 1.01% | 23.65 | 24.37 | 99752 | 23995 | 6.51% |
| 2025-07-21 | 24.27 | 23.86 | -0.41 | -1.69% | 23.55 | 24.32 | 134697 | 32132 | 8.80% |
| 2025-07-18 | 23.80 | 24.27 | 0.46 | 1.93% | 23.58 | 24.27 | 91537 | 21927 | 5.98% |
| 2025-07-17 | 22.60 | 23.81 | 0.56 | 2.41% | 22.33 | 23.93 | 166498 | 39007 | 10.87% |
| 2025-07-16 | 23.10 | 23.25 | 0.32 | 1.40% | 22.76 | 23.39 | 80634 | 18613 | 5.27% |
| 2025-07-15 | 23.11 | 22.93 | -0.25 | -1.08% | 22.81 | 23.35 | 116792 | 26926 | 7.63% |
| 2025-07-14 | 23.49 | 23.18 | -0.33 | -1.40% | 22.66 | 23.93 | 162474 | 37847 | 10.61% |
| 2025-07-11 | 23.10 | 23.51 | 0.39 | 1.69% | 22.78 | 23.78 | 125703 | 29301 | 8.21% |
| 2025-07-10 | 23.02 | 23.12 | -0.04 | -0.17% | 22.70 | 23.80 | 174617 | 40738 | 11.40% |
| 2025-07-09 | 22.31 | 23.16 | 0.81 | 3.62% | 22.17 | 23.18 | 148200 | 33817 | 9.68% |
| 2025-07-08 | 22.20 | 22.35 | 0.16 | 0.72% | 22.07 | 22.60 | 81641 | 18167 | 5.33% |
| 2025-07-07 | 21.83 | 22.19 | 0.36 | 1.65% | 21.60 | 22.49 | 103471 | 22898 | 6.76% |
| 2025-07-04 | 21.30 | 21.83 | 0.42 | 1.96% | 21.21 | 22.50 | 166744 | 36686 | 10.89% |
| 2025-07-03 | 21.05 | 21.41 | 0.21 | 0.99% | 20.90 | 21.50 | 78512 | 16673 | 5.13% |
| 2025-07-02 | 20.69 | 21.20 | 0.51 | 2.46% | 20.52 | 21.58 | 122611 | 25914 | 8.01% |
| 2025-07-01 | 20.93 | 20.69 | -0.32 | -1.52% | 20.59 | 21.17 | 51511 | 10719 | 3.35% |
| 2025-06-30 | 21.23 | 21.01 | 0.15 | 0.72% | 20.70 | 21.23 | 69470 | 14517 | 4.52% |
| 2025-06-27 | 20.48 | 20.86 | 0.52 | 2.56% | 20.28 | 21.26 | 87456 | 18167 | 5.69% |
| 2025-06-26 | 20.46 | 20.34 | -0.12 | -0.59% | 20.28 | 21.11 | 72232 | 14946 | 4.70% |
| 2025-06-25 | 19.89 | 20.46 | 0.58 | 2.92% | 19.74 | 20.49 | 66739 | 13464 | 4.34% |
| 2025-06-24 | 19.26 | 19.88 | 0.94 | 4.96% | 19.03 | 19.88 | 57116 | 11228 | 3.72% |
| 2025-06-23 | 18.86 | 18.94 | 0.15 | 0.80% | 18.62 | 18.94 | 25479 | 4793 | 1.68% |
| 2025-06-20 | 19.40 | 18.79 | -0.52 | -2.69% | 18.78 | 19.47 | 42320 | 8040 | 2.79% |
| 2025-06-19 | 19.90 | 19.31 | -0.74 | -3.69% | 19.30 | 20.22 | 44921 | 8848 | 2.96% |
| 2025-06-18 | 19.71 | 20.05 | 0.31 | 1.57% | 19.48 | 20.07 | 37313 | 7366 | 2.46% |
| 2025-06-17 | 20.16 | 19.74 | -0.38 | -1.89% | 19.66 | 20.18 | 46086 | 9157 | 3.03% |
| 2025-06-16 | 20.10 | 20.12 | -0.16 | -0.79% | 19.91 | 20.46 | 39145 | 7911 | 2.58% |
| 2025-06-13 | 20.72 | 20.28 | -0.69 | -3.29% | 20.15 | 20.92 | 56443 | 11523 | 3.72% |
| 2025-06-12 | 21.36 | 20.97 | -0.36 | -1.69% | 20.84 | 21.54 | 56190 | 11865 | 3.70% |
| 2025-06-11 | 21.16 | 21.33 | 0.28 | 1.33% | 21.00 | 21.73 | 74014 | 15813 | 4.87% |
| 2025-06-10 | 20.72 | 21.05 | 0.31 | 1.49% | 20.32 | 21.75 | 116033 | 24350 | 7.64% |
| 2025-06-09 | 19.92 | 20.74 | 0.77 | 3.86% | 19.91 | 20.86 | 76158 | 15580 | 5.01% |