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 | 25.46 | 25.30 | -0.16 | -0.63% | 25.10 | 25.58 | 17107 | 4334 | 1.40% |
| 2025-09-12 | 25.62 | 25.46 | -0.17 | -0.66% | 25.38 | 25.89 | 20609 | 5276 | 1.69% |
| 2025-09-11 | 25.30 | 25.63 | 0.28 | 1.10% | 24.88 | 25.63 | 25337 | 6403 | 2.08% |
| 2025-09-10 | 25.06 | 25.35 | 0.31 | 1.24% | 25.06 | 25.73 | 24370 | 6204 | 2.00% |
| 2025-09-09 | 25.27 | 25.04 | -0.34 | -1.34% | 24.94 | 25.47 | 16732 | 4215 | 1.37% |
| 2025-09-08 | 24.97 | 25.38 | 0.38 | 1.52% | 24.84 | 25.50 | 21813 | 5510 | 1.79% |
| 2025-09-05 | 24.66 | 25.00 | 0.35 | 1.42% | 24.50 | 25.00 | 17528 | 4349 | 1.44% |
| 2025-09-04 | 24.67 | 24.65 | -0.09 | -0.36% | 24.21 | 24.92 | 24392 | 6015 | 2.00% |
| 2025-09-03 | 25.13 | 24.74 | -0.34 | -1.36% | 24.56 | 25.41 | 28805 | 7235 | 2.36% |
| 2025-09-02 | 25.71 | 25.08 | -0.73 | -2.83% | 24.78 | 25.90 | 34519 | 8677 | 2.83% |
| 2025-09-01 | 26.15 | 25.81 | -0.18 | -0.69% | 25.71 | 26.28 | 24733 | 6414 | 2.03% |
| 2025-08-29 | 26.31 | 25.99 | -0.33 | -1.25% | 25.99 | 26.60 | 27555 | 7222 | 2.26% |
| 2025-08-28 | 26.32 | 26.32 | -0.01 | -0.04% | 25.55 | 26.67 | 39608 | 10365 | 3.24% |
| 2025-08-27 | 27.01 | 26.33 | -0.60 | -2.23% | 26.33 | 27.67 | 45792 | 12369 | 3.75% |
| 2025-08-26 | 26.72 | 26.93 | 0.19 | 0.71% | 26.49 | 27.26 | 43196 | 11643 | 3.54% |
| 2025-08-25 | 26.94 | 26.74 | -0.26 | -0.96% | 26.55 | 27.18 | 46007 | 12341 | 3.77% |
| 2025-08-22 | 26.71 | 27.00 | 0.18 | 0.67% | 26.65 | 27.14 | 34582 | 9310 | 2.83% |
| 2025-08-21 | 27.00 | 26.82 | -0.28 | -1.03% | 26.63 | 27.22 | 41377 | 11136 | 3.39% |
| 2025-08-20 | 27.27 | 27.10 | -0.30 | -1.09% | 26.52 | 27.27 | 54984 | 14758 | 4.50% |
| 2025-08-19 | 28.28 | 27.40 | -0.97 | -3.42% | 27.25 | 28.57 | 89651 | 24643 | 7.34% |
| 2025-08-18 | 27.51 | 28.37 | 1.85 | 6.98% | 27.36 | 29.47 | 126337 | 36083 | 10.35% |
| 2025-08-15 | 26.27 | 26.52 | 0.26 | 0.99% | 26.12 | 26.54 | 26878 | 7082 | 2.20% |
| 2025-08-14 | 27.18 | 26.26 | -0.92 | -3.38% | 26.25 | 27.25 | 30326 | 8078 | 2.48% |
| 2025-08-13 | 26.89 | 27.18 | 0.40 | 1.49% | 26.63 | 27.40 | 36256 | 9828 | 2.97% |
| 2025-08-12 | 26.71 | 26.78 | -0.03 | -0.11% | 26.52 | 27.06 | 23588 | 6305 | 1.93% |
| 2025-08-11 | 25.83 | 26.81 | 0.98 | 3.79% | 25.73 | 26.90 | 41131 | 10891 | 3.37% |
| 2025-08-08 | 26.44 | 25.83 | -0.72 | -2.71% | 25.57 | 26.44 | 30080 | 7772 | 2.46% |
| 2025-08-07 | 26.41 | 26.55 | -0.02 | -0.08% | 26.29 | 26.80 | 27475 | 7278 | 2.25% |
| 2025-08-06 | 26.20 | 26.57 | 0.30 | 1.14% | 26.06 | 26.77 | 31733 | 8409 | 2.60% |
| 2025-08-05 | 26.02 | 26.27 | 0.29 | 1.12% | 26.01 | 26.43 | 29518 | 7744 | 2.42% |
| 2025-08-04 | 25.73 | 25.98 | 0.12 | 0.46% | 25.47 | 26.23 | 26982 | 6977 | 2.21% |
| 2025-08-01 | 25.44 | 25.86 | 0.36 | 1.41% | 25.22 | 26.00 | 30994 | 7946 | 2.54% |
| 2025-07-31 | 26.38 | 25.50 | -0.99 | -3.74% | 25.40 | 26.39 | 40012 | 10310 | 3.28% |
| 2025-07-30 | 26.30 | 26.49 | 0.27 | 1.03% | 26.02 | 27.17 | 64362 | 17099 | 5.27% |
| 2025-07-29 | 25.81 | 26.22 | 0.41 | 1.59% | 25.70 | 26.46 | 39520 | 10319 | 3.24% |
| 2025-07-28 | 25.81 | 25.81 | -0.10 | -0.39% | 25.51 | 26.08 | 22061 | 5676 | 1.81% |
| 2025-07-25 | 25.81 | 25.91 | 0.05 | 0.19% | 25.66 | 26.16 | 22079 | 5725 | 1.81% |
| 2025-07-24 | 25.67 | 25.86 | 0.15 | 0.58% | 25.61 | 25.97 | 19765 | 5093 | 1.62% |
| 2025-07-23 | 26.01 | 25.76 | -0.23 | -0.88% | 25.66 | 26.19 | 20716 | 5369 | 1.70% |
| 2025-07-22 | 26.26 | 25.99 | -0.41 | -1.55% | 25.66 | 26.33 | 24715 | 6422 | 2.02% |
| 2025-07-21 | 26.25 | 26.40 | 0.03 | 0.11% | 26.15 | 26.48 | 24205 | 6371 | 1.98% |
| 2025-07-18 | 26.40 | 26.37 | 0.02 | 0.08% | 26.30 | 26.76 | 26849 | 7111 | 2.20% |
| 2025-07-17 | 26.13 | 26.35 | 0.21 | 0.80% | 25.90 | 26.44 | 21746 | 5704 | 1.78% |
| 2025-07-16 | 26.22 | 26.14 | -0.10 | -0.38% | 25.90 | 26.56 | 25952 | 6819 | 2.13% |
| 2025-07-15 | 26.00 | 26.24 | 0.14 | 0.54% | 25.59 | 26.28 | 28813 | 7479 | 2.36% |
| 2025-07-14 | 26.49 | 26.10 | -0.39 | -1.47% | 25.63 | 26.58 | 35529 | 9267 | 2.91% |
| 2025-07-11 | 26.48 | 26.49 | -0.08 | -0.30% | 26.15 | 26.69 | 25261 | 6652 | 2.07% |
| 2025-07-10 | 26.52 | 26.57 | -0.03 | -0.11% | 26.37 | 26.93 | 32836 | 8726 | 2.69% |
| 2025-07-09 | 26.14 | 26.60 | 0.45 | 1.72% | 26.03 | 27.32 | 82452 | 22116 | 6.75% |
| 2025-07-08 | 25.80 | 26.15 | 0.32 | 1.24% | 25.69 | 26.36 | 32216 | 8430 | 2.64% |
| 2025-07-07 | 25.39 | 25.83 | 0.29 | 1.14% | 25.39 | 26.05 | 22002 | 5651 | 1.80% |
| 2025-07-04 | 25.81 | 25.54 | -0.31 | -1.20% | 25.49 | 26.05 | 30334 | 7808 | 2.48% |
| 2025-07-03 | 25.81 | 25.85 | -0.05 | -0.19% | 25.69 | 26.19 | 27647 | 7157 | 2.26% |
| 2025-07-02 | 26.05 | 25.90 | -0.26 | -0.99% | 25.79 | 26.20 | 32438 | 8427 | 2.66% |
| 2025-07-01 | 26.36 | 26.16 | -0.20 | -0.76% | 25.85 | 26.36 | 43082 | 11233 | 3.53% |
| 2025-06-30 | 25.78 | 26.36 | 0.52 | 2.01% | 25.56 | 26.52 | 72569 | 19004 | 5.94% |
| 2025-06-27 | 25.40 | 25.84 | 0.17 | 0.66% | 25.25 | 26.02 | 64637 | 16537 | 5.29% |
| 2025-06-26 | 24.87 | 25.67 | 0.71 | 2.84% | 24.64 | 26.31 | 91831 | 23537 | 7.52% |
| 2025-06-25 | 24.98 | 24.96 | -0.08 | -0.32% | 24.58 | 25.14 | 41268 | 10235 | 3.38% |
| 2025-06-24 | 24.93 | 25.04 | 0.13 | 0.52% | 24.62 | 25.26 | 49887 | 12470 | 4.09% |
| 2025-06-23 | 24.02 | 24.91 | 0.71 | 2.93% | 24.02 | 25.56 | 59159 | 14727 | 4.85% |
| 2025-06-20 | 25.76 | 24.20 | -0.98 | -3.89% | 24.15 | 25.87 | 57736 | 14213 | 4.73% |
| 2025-06-19 | 24.22 | 25.18 | 0.92 | 3.79% | 24.03 | 25.38 | 75126 | 18725 | 6.15% |
| 2025-06-18 | 23.97 | 24.26 | 0.19 | 0.79% | 23.53 | 24.58 | 33048 | 7937 | 2.71% |
| 2025-06-17 | 24.39 | 24.07 | -0.43 | -1.76% | 23.90 | 24.55 | 30468 | 7359 | 2.50% |
| 2025-06-16 | 24.08 | 24.50 | 0.30 | 1.24% | 24.07 | 24.75 | 41201 | 10053 | 3.38% |
| 2025-06-13 | 24.98 | 24.20 | -1.17 | -4.61% | 24.02 | 25.29 | 57856 | 14121 | 4.74% |
| 2025-06-12 | 24.00 | 25.37 | 1.20 | 4.96% | 23.90 | 25.77 | 87997 | 22018 | 7.21% |
| 2025-06-11 | 23.64 | 24.17 | 0.41 | 1.73% | 23.60 | 24.30 | 35825 | 8583 | 2.93% |
| 2025-06-10 | 23.66 | 23.76 | 0.08 | 0.34% | 23.17 | 24.15 | 25939 | 6134 | 2.12% |
| 2025-06-09 | 23.39 | 23.68 | 0.30 | 1.28% | 23.28 | 23.79 | 16216 | 3821 | 1.33% |