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 | 24.29 | 24.10 | -0.18 | -0.74% | 23.95 | 24.54 | 48322 | 11661 | 2.73% |
| 2025-09-12 | 24.78 | 24.28 | -0.49 | -1.98% | 24.24 | 25.00 | 59214 | 14504 | 3.35% |
| 2025-09-11 | 24.59 | 24.77 | 0.18 | 0.73% | 24.21 | 25.10 | 69462 | 17084 | 3.93% |
| 2025-09-10 | 24.30 | 24.59 | -0.11 | -0.45% | 24.30 | 24.83 | 36653 | 9018 | 2.07% |
| 2025-09-09 | 24.30 | 24.70 | 0.27 | 1.11% | 24.09 | 24.87 | 58187 | 14288 | 3.29% |
| 2025-09-08 | 24.05 | 24.43 | 0.26 | 1.08% | 24.00 | 24.59 | 49539 | 12087 | 2.80% |
| 2025-09-05 | 24.34 | 24.17 | -0.17 | -0.70% | 23.51 | 24.49 | 68540 | 16337 | 3.87% |
| 2025-09-04 | 24.03 | 24.34 | 0.60 | 2.53% | 24.03 | 24.77 | 82343 | 20179 | 4.65% |
| 2025-09-03 | 24.69 | 23.74 | -0.94 | -3.81% | 23.69 | 24.71 | 68439 | 16475 | 3.87% |
| 2025-09-02 | 25.04 | 24.68 | -0.49 | -1.95% | 24.56 | 25.25 | 60491 | 14968 | 3.42% |
| 2025-09-01 | 25.31 | 25.17 | 0.16 | 0.64% | 25.15 | 25.77 | 71178 | 18069 | 4.02% |
| 2025-08-29 | 24.67 | 25.01 | 0.35 | 1.42% | 24.50 | 25.20 | 57488 | 14317 | 3.25% |
| 2025-08-28 | 24.70 | 24.66 | -0.03 | -0.12% | 24.00 | 25.09 | 61184 | 14994 | 3.46% |
| 2025-08-27 | 25.44 | 24.69 | -0.81 | -3.18% | 24.68 | 25.49 | 83207 | 20879 | 4.70% |
| 2025-08-26 | 25.62 | 25.50 | -0.12 | -0.47% | 25.44 | 25.69 | 44119 | 11270 | 2.49% |
| 2025-08-25 | 25.26 | 25.62 | 0.10 | 0.39% | 25.26 | 25.96 | 63142 | 16190 | 3.57% |
| 2025-08-22 | 25.70 | 25.52 | -0.30 | -1.16% | 25.15 | 25.70 | 74521 | 18894 | 4.21% |
| 2025-08-21 | 25.87 | 25.82 | 0.23 | 0.90% | 25.43 | 26.61 | 108390 | 28185 | 6.13% |
| 2025-08-20 | 25.25 | 25.59 | 0.34 | 1.35% | 25.10 | 25.75 | 69771 | 17813 | 3.94% |
| 2025-08-19 | 25.30 | 25.25 | -0.05 | -0.20% | 24.96 | 25.48 | 56781 | 14339 | 3.21% |
| 2025-08-18 | 25.08 | 25.30 | 0.19 | 0.76% | 24.89 | 25.42 | 56025 | 14132 | 3.17% |
| 2025-08-15 | 24.85 | 25.11 | 0.08 | 0.32% | 24.53 | 25.14 | 50815 | 12685 | 2.87% |
| 2025-08-14 | 25.35 | 25.03 | -0.42 | -1.65% | 25.00 | 25.60 | 52573 | 13261 | 2.97% |
| 2025-08-13 | 25.82 | 25.45 | -0.38 | -1.47% | 25.40 | 25.99 | 68101 | 17378 | 3.85% |
| 2025-08-12 | 25.86 | 25.83 | 0.03 | 0.12% | 25.69 | 26.30 | 49692 | 12896 | 2.81% |
| 2025-08-11 | 26.00 | 25.80 | -0.39 | -1.49% | 25.60 | 26.00 | 59863 | 15406 | 3.38% |
| 2025-08-08 | 26.39 | 26.19 | -0.49 | -1.84% | 25.73 | 26.40 | 92413 | 24008 | 5.22% |
| 2025-08-07 | 25.69 | 26.68 | 0.99 | 3.85% | 25.51 | 27.28 | 156701 | 41885 | 8.86% |
| 2025-08-06 | 25.53 | 25.69 | 0.18 | 0.71% | 25.25 | 25.79 | 54283 | 13890 | 3.07% |
| 2025-08-05 | 25.11 | 25.51 | 0.23 | 0.91% | 25.11 | 25.54 | 53624 | 13589 | 3.03% |
| 2025-08-04 | 24.99 | 25.28 | 0.10 | 0.40% | 24.50 | 25.43 | 54864 | 13723 | 3.10% |
| 2025-08-01 | 24.70 | 25.18 | 0.38 | 1.53% | 24.45 | 25.51 | 84482 | 21069 | 4.78% |
| 2025-07-31 | 25.28 | 24.80 | -0.58 | -2.29% | 24.65 | 25.28 | 70617 | 17584 | 3.99% |
| 2025-07-30 | 25.34 | 25.38 | -0.11 | -0.43% | 25.18 | 25.59 | 51413 | 13031 | 2.91% |
| 2025-07-29 | 25.83 | 25.49 | -0.22 | -0.86% | 25.32 | 25.95 | 64885 | 16544 | 3.67% |
| 2025-07-28 | 25.56 | 25.71 | 0.13 | 0.51% | 25.48 | 25.80 | 51491 | 13195 | 2.91% |
| 2025-07-25 | 25.90 | 25.58 | -0.42 | -1.62% | 25.52 | 26.17 | 66086 | 16991 | 3.74% |
| 2025-07-24 | 25.80 | 26.00 | 0.28 | 1.09% | 25.75 | 26.08 | 64262 | 16639 | 3.63% |
| 2025-07-23 | 26.60 | 25.72 | -0.81 | -3.05% | 25.68 | 26.60 | 109658 | 28515 | 6.20% |
| 2025-07-22 | 27.96 | 26.53 | -1.57 | -5.59% | 26.50 | 27.97 | 170614 | 45944 | 9.64% |
| 2025-07-21 | 27.70 | 28.10 | -0.51 | -1.78% | 25.85 | 28.46 | 133091 | 36740 | 7.52% |
| 2025-07-18 | 28.20 | 28.61 | 0.23 | 0.81% | 28.14 | 29.45 | 144181 | 41601 | 8.15% |
| 2025-07-17 | 28.11 | 28.38 | 0.02 | 0.07% | 27.90 | 28.63 | 96182 | 27258 | 5.44% |
| 2025-07-16 | 29.41 | 28.36 | -0.64 | -2.21% | 28.34 | 29.60 | 116917 | 33625 | 6.61% |
| 2025-07-15 | 29.88 | 29.00 | -1.28 | -4.23% | 28.90 | 30.98 | 219590 | 64598 | 12.41% |
| 2025-07-14 | 27.37 | 30.28 | 2.75 | 9.99% | 27.37 | 30.28 | 179645 | 52136 | 10.15% |
| 2025-07-11 | 27.76 | 27.53 | -0.46 | -1.64% | 27.30 | 28.52 | 118215 | 32797 | 6.68% |
| 2025-07-10 | 28.93 | 27.99 | -1.12 | -3.85% | 27.48 | 28.99 | 153765 | 42944 | 8.69% |
| 2025-07-09 | 30.25 | 29.11 | -1.39 | -4.56% | 28.84 | 31.53 | 199613 | 59825 | 11.28% |
| 2025-07-08 | 31.00 | 30.50 | -0.80 | -2.56% | 30.01 | 31.35 | 203393 | 62045 | 11.50% |
| 2025-07-07 | 28.03 | 31.30 | 2.18 | 7.49% | 28.03 | 31.72 | 299096 | 90570 | 16.91% |
| 2025-07-04 | 27.12 | 29.12 | 1.99 | 7.34% | 26.50 | 29.84 | 334608 | 96426 | 18.91% |
| 2025-07-03 | 28.98 | 27.13 | -1.46 | -5.11% | 26.70 | 29.02 | 304302 | 83014 | 17.20% |
| 2025-07-02 | 25.99 | 28.59 | 2.60 | 10.00% | 25.71 | 28.59 | 226303 | 61608 | 12.79% |
| 2025-07-01 | 25.78 | 25.99 | 0.22 | 0.85% | 25.45 | 26.24 | 102954 | 26584 | 5.82% |
| 2025-06-30 | 25.45 | 25.77 | 0.24 | 0.94% | 25.26 | 25.89 | 89449 | 22934 | 5.06% |
| 2025-06-27 | 25.20 | 25.53 | 0.32 | 1.27% | 25.10 | 26.16 | 127062 | 32524 | 7.18% |
| 2025-06-26 | 25.37 | 25.21 | -0.35 | -1.37% | 25.07 | 25.74 | 80506 | 20437 | 4.55% |
| 2025-06-25 | 25.71 | 25.56 | -0.14 | -0.54% | 25.13 | 25.99 | 90199 | 23027 | 5.10% |
| 2025-06-24 | 25.65 | 25.70 | 0.07 | 0.27% | 25.48 | 25.98 | 84067 | 21589 | 4.75% |
| 2025-06-23 | 25.26 | 25.63 | 0.40 | 1.59% | 24.99 | 25.94 | 81693 | 20881 | 4.62% |
| 2025-06-20 | 25.39 | 25.23 | -0.22 | -0.86% | 25.03 | 25.60 | 52994 | 13380 | 3.00% |
| 2025-06-19 | 25.72 | 25.45 | -0.48 | -1.85% | 25.28 | 26.23 | 64461 | 16576 | 3.64% |
| 2025-06-18 | 26.42 | 25.93 | -0.51 | -1.93% | 25.61 | 26.44 | 71416 | 18450 | 4.04% |
| 2025-06-17 | 26.95 | 26.44 | -0.52 | -1.93% | 26.24 | 27.20 | 62351 | 16545 | 3.52% |
| 2025-06-16 | 26.31 | 26.96 | 0.39 | 1.47% | 26.21 | 27.20 | 77497 | 20803 | 4.38% |
| 2025-06-13 | 27.69 | 26.57 | -1.13 | -4.08% | 26.40 | 27.92 | 118990 | 31976 | 6.73% |
| 2025-06-12 | 28.25 | 27.70 | -0.81 | -2.84% | 27.45 | 28.34 | 112282 | 31224 | 6.35% |
| 2025-06-11 | 28.30 | 28.51 | 0.06 | 0.21% | 28.00 | 28.75 | 107671 | 30478 | 6.09% |
| 2025-06-10 | 29.29 | 28.45 | -0.74 | -2.54% | 27.85 | 29.30 | 130698 | 37248 | 7.39% |
| 2025-06-09 | 28.66 | 29.19 | 0.14 | 0.48% | 28.66 | 29.45 | 103703 | 30146 | 5.86% |