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 | 25.24 | 25.10 | -0.15 | -0.59% | 24.90 | 25.34 | 11419 | 2864 | 1.49% |
| 2025-09-12 | 25.52 | 25.25 | -0.27 | -1.06% | 25.10 | 25.55 | 12533 | 3170 | 1.63% |
| 2025-09-11 | 25.35 | 25.52 | 0.20 | 0.79% | 25.02 | 25.54 | 10220 | 2589 | 1.33% |
| 2025-09-10 | 25.60 | 25.32 | -0.28 | -1.09% | 25.22 | 25.65 | 7845 | 1990 | 1.02% |
| 2025-09-09 | 25.47 | 25.60 | 0.13 | 0.51% | 25.22 | 25.63 | 12462 | 3171 | 1.62% |
| 2025-09-08 | 25.15 | 25.47 | 0.27 | 1.07% | 25.07 | 25.74 | 17529 | 4457 | 2.28% |
| 2025-09-05 | 24.70 | 25.20 | 0.45 | 1.82% | 24.70 | 25.26 | 10834 | 2718 | 1.41% |
| 2025-09-04 | 24.92 | 24.75 | 0.08 | 0.32% | 24.51 | 25.20 | 13159 | 3282 | 1.71% |
| 2025-09-03 | 25.10 | 24.67 | -0.41 | -1.63% | 24.60 | 25.30 | 11917 | 2968 | 1.55% |
| 2025-09-02 | 25.26 | 25.08 | -0.20 | -0.79% | 24.69 | 25.39 | 17085 | 4269 | 2.22% |
| 2025-09-01 | 25.30 | 25.28 | 0.18 | 0.72% | 25.14 | 25.55 | 14245 | 3609 | 1.85% |
| 2025-08-29 | 25.50 | 25.10 | -0.52 | -2.03% | 25.10 | 25.73 | 20305 | 5139 | 2.64% |
| 2025-08-28 | 25.90 | 25.62 | -0.12 | -0.47% | 24.80 | 26.17 | 26717 | 6803 | 3.47% |
| 2025-08-27 | 26.52 | 25.74 | -0.91 | -3.41% | 25.73 | 26.76 | 32044 | 8425 | 4.17% |
| 2025-08-26 | 26.51 | 26.65 | 0.07 | 0.26% | 26.51 | 27.08 | 32688 | 8751 | 4.25% |
| 2025-08-25 | 26.75 | 26.58 | -0.06 | -0.23% | 26.52 | 26.89 | 19722 | 5263 | 2.57% |
| 2025-08-22 | 26.75 | 26.64 | -0.20 | -0.75% | 26.48 | 26.97 | 18917 | 5040 | 2.46% |
| 2025-08-21 | 26.78 | 26.84 | -0.09 | -0.33% | 26.73 | 27.09 | 18377 | 4940 | 2.39% |
| 2025-08-20 | 26.60 | 26.93 | 0.17 | 0.64% | 26.60 | 26.93 | 17529 | 4697 | 2.28% |
| 2025-08-19 | 26.65 | 26.76 | 0.09 | 0.34% | 26.40 | 26.89 | 23781 | 6357 | 3.09% |
| 2025-08-18 | 26.07 | 26.67 | 0.70 | 2.70% | 26.07 | 27.12 | 37729 | 10060 | 4.91% |
| 2025-08-15 | 25.73 | 25.97 | 0.24 | 0.93% | 25.64 | 26.19 | 16277 | 4221 | 2.12% |
| 2025-08-14 | 26.34 | 25.73 | -0.61 | -2.32% | 25.73 | 26.74 | 30589 | 7980 | 3.98% |
| 2025-08-13 | 27.00 | 26.34 | -0.51 | -1.90% | 26.29 | 27.00 | 27469 | 7273 | 3.57% |
| 2025-08-12 | 26.56 | 26.85 | 0.18 | 0.67% | 26.42 | 27.38 | 32348 | 8674 | 4.21% |
| 2025-08-11 | 26.62 | 26.67 | 0.26 | 0.98% | 26.34 | 26.88 | 26888 | 7155 | 3.50% |
| 2025-08-08 | 26.72 | 26.41 | -0.21 | -0.79% | 26.24 | 26.72 | 23482 | 6200 | 3.05% |
| 2025-08-07 | 27.06 | 26.62 | -0.55 | -2.02% | 26.45 | 27.09 | 42005 | 11209 | 5.46% |
| 2025-08-06 | 27.40 | 27.17 | -0.37 | -1.34% | 26.87 | 27.59 | 48460 | 13146 | 6.30% |
| 2025-08-05 | 27.00 | 27.54 | 0.47 | 1.74% | 26.59 | 27.96 | 64253 | 17567 | 8.36% |
| 2025-08-04 | 26.40 | 27.07 | 0.67 | 2.54% | 26.00 | 27.48 | 60141 | 16234 | 7.82% |
| 2025-08-01 | 25.10 | 26.40 | 1.35 | 5.39% | 25.03 | 27.00 | 75991 | 19927 | 9.88% |
| 2025-07-31 | 25.69 | 25.05 | -0.75 | -2.91% | 24.97 | 26.25 | 33893 | 8630 | 4.41% |
| 2025-07-30 | 25.80 | 25.80 | 0.18 | 0.70% | 25.30 | 26.19 | 35816 | 9220 | 4.66% |
| 2025-07-29 | 26.08 | 25.62 | -0.26 | -1.00% | 25.34 | 26.15 | 31046 | 7934 | 4.04% |
| 2025-07-28 | 26.10 | 25.88 | -0.17 | -0.65% | 25.50 | 26.22 | 44133 | 11402 | 5.74% |
| 2025-07-25 | 25.65 | 26.05 | 0.49 | 1.92% | 25.18 | 26.49 | 68641 | 17674 | 8.93% |
| 2025-07-24 | 25.30 | 25.56 | -0.40 | -1.54% | 25.30 | 25.97 | 62342 | 15934 | 8.11% |
| 2025-07-23 | 28.39 | 25.96 | -1.34 | -4.91% | 25.78 | 28.80 | 122960 | 33015 | 15.99% |
| 2025-07-22 | 24.30 | 27.30 | 3.03 | 12.48% | 24.22 | 28.78 | 164204 | 44271 | 21.36% |
| 2025-07-21 | 23.80 | 24.27 | 0.42 | 1.76% | 23.80 | 24.28 | 24077 | 5803 | 3.13% |
| 2025-07-18 | 23.78 | 23.85 | 0.09 | 0.38% | 23.60 | 23.86 | 11028 | 2617 | 1.43% |
| 2025-07-17 | 23.87 | 23.76 | -0.03 | -0.13% | 23.65 | 23.88 | 9221 | 2191 | 1.20% |
| 2025-07-16 | 23.71 | 23.79 | 0.16 | 0.68% | 23.50 | 23.87 | 10460 | 2484 | 1.36% |
| 2025-07-15 | 23.97 | 23.63 | -0.31 | -1.29% | 23.46 | 24.02 | 14595 | 3453 | 1.90% |
| 2025-07-14 | 23.72 | 23.94 | 0.19 | 0.80% | 23.70 | 24.05 | 14217 | 3394 | 1.85% |
| 2025-07-11 | 23.60 | 23.75 | 0.16 | 0.68% | 23.42 | 24.00 | 20178 | 4793 | 2.62% |
| 2025-07-10 | 23.51 | 23.59 | -0.05 | -0.21% | 23.48 | 23.72 | 11455 | 2700 | 1.49% |
| 2025-07-09 | 23.83 | 23.64 | -0.19 | -0.80% | 23.57 | 23.95 | 15346 | 3646 | 2.00% |
| 2025-07-08 | 23.82 | 23.83 | 0.02 | 0.08% | 23.65 | 23.98 | 15559 | 3700 | 2.02% |
| 2025-07-07 | 23.40 | 23.81 | 0.29 | 1.23% | 23.32 | 23.90 | 15663 | 3711 | 2.04% |
| 2025-07-04 | 23.96 | 23.52 | -0.44 | -1.84% | 23.50 | 24.07 | 28146 | 6689 | 3.66% |
| 2025-07-03 | 24.28 | 23.96 | -0.32 | -1.32% | 23.78 | 24.30 | 33527 | 8014 | 4.36% |
| 2025-07-02 | 23.40 | 24.28 | 1.03 | 4.43% | 23.25 | 24.86 | 66085 | 15975 | 8.59% |
| 2025-07-01 | 23.49 | 23.25 | -0.24 | -1.02% | 23.08 | 23.53 | 15600 | 3629 | 2.03% |
| 2025-06-30 | 23.10 | 23.49 | 0.51 | 2.22% | 22.96 | 23.57 | 24560 | 5732 | 3.19% |
| 2025-06-27 | 22.80 | 22.98 | 0.20 | 0.88% | 22.73 | 23.00 | 14172 | 3247 | 1.84% |
| 2025-06-26 | 22.75 | 22.78 | 0.01 | 0.04% | 22.65 | 22.98 | 12829 | 2929 | 1.67% |
| 2025-06-25 | 22.74 | 22.77 | 0.03 | 0.13% | 22.57 | 22.81 | 12035 | 2731 | 1.57% |
| 2025-06-24 | 22.32 | 22.74 | 0.51 | 2.29% | 22.23 | 22.75 | 16761 | 3784 | 2.18% |
| 2025-06-23 | 22.04 | 22.49 | 0.26 | 1.17% | 21.95 | 22.54 | 10784 | 2405 | 1.40% |
| 2025-06-20 | 22.16 | 22.23 | 0.07 | 0.32% | 22.16 | 22.52 | 9996 | 2232 | 1.30% |
| 2025-06-19 | 22.60 | 22.16 | -0.52 | -2.29% | 22.11 | 22.62 | 14807 | 3304 | 1.93% |
| 2025-06-18 | 22.58 | 22.68 | 0.07 | 0.31% | 22.39 | 22.79 | 12234 | 2765 | 1.59% |
| 2025-06-17 | 22.71 | 22.61 | -0.10 | -0.44% | 22.45 | 22.80 | 11564 | 2614 | 1.50% |
| 2025-06-16 | 22.20 | 22.71 | 0.36 | 1.61% | 22.08 | 22.74 | 11999 | 2703 | 1.56% |
| 2025-06-13 | 22.72 | 22.35 | -0.53 | -2.32% | 22.31 | 22.87 | 16614 | 3741 | 2.16% |
| 2025-06-12 | 22.76 | 22.88 | 0.02 | 0.09% | 22.66 | 22.91 | 13213 | 3011 | 1.72% |
| 2025-06-11 | 22.99 | 22.86 | -0.18 | -0.78% | 22.80 | 23.10 | 19449 | 4460 | 2.53% |
| 2025-06-10 | 22.96 | 23.04 | -0.01 | -0.04% | 22.86 | 23.49 | 29302 | 6781 | 3.81% |
| 2025-06-09 | 22.65 | 23.05 | 0.43 | 1.90% | 22.55 | 23.07 | 22551 | 5158 | 2.93% |