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 | 24.96 | 25.01 | 0.02 | 0.08% | 24.80 | 25.08 | 13278 | 3307 | 0.53% |
| 2025-09-15 | 25.10 | 24.99 | -0.17 | -0.68% | 24.97 | 25.21 | 13163 | 3293 | 0.52% |
| 2025-09-12 | 25.38 | 25.16 | -0.15 | -0.59% | 25.02 | 25.39 | 14906 | 3749 | 0.59% |
| 2025-09-11 | 25.11 | 25.31 | 0.21 | 0.84% | 24.88 | 25.31 | 18132 | 4552 | 0.72% |
| 2025-09-10 | 25.21 | 25.10 | -0.04 | -0.16% | 24.92 | 25.25 | 10484 | 2626 | 0.42% |
| 2025-09-09 | 25.58 | 25.14 | -0.53 | -2.06% | 25.11 | 25.58 | 22836 | 5783 | 0.91% |
| 2025-09-08 | 25.36 | 25.67 | 0.31 | 1.22% | 25.25 | 25.73 | 19055 | 4869 | 0.76% |
| 2025-09-05 | 24.87 | 25.36 | 0.42 | 1.68% | 24.81 | 25.36 | 16788 | 4230 | 0.67% |
| 2025-09-04 | 25.05 | 24.94 | -0.14 | -0.56% | 24.67 | 25.20 | 18371 | 4587 | 0.73% |
| 2025-09-03 | 25.13 | 25.08 | 0.03 | 0.12% | 24.80 | 25.23 | 13353 | 3341 | 0.53% |
| 2025-09-02 | 25.53 | 25.05 | -0.37 | -1.46% | 24.82 | 25.53 | 22195 | 5565 | 0.88% |
| 2025-09-01 | 25.56 | 25.42 | -0.15 | -0.59% | 25.31 | 25.58 | 15888 | 4040 | 0.63% |
| 2025-08-29 | 25.39 | 25.57 | 0.11 | 0.43% | 25.36 | 25.60 | 18038 | 4601 | 0.72% |
| 2025-08-28 | 25.37 | 25.46 | 0.10 | 0.39% | 24.91 | 25.68 | 31509 | 7960 | 1.25% |
| 2025-08-27 | 26.44 | 25.36 | -1.08 | -4.08% | 25.36 | 26.44 | 55493 | 14369 | 2.20% |
| 2025-08-26 | 26.44 | 26.44 | 0.03 | 0.11% | 26.30 | 26.61 | 17927 | 4746 | 0.71% |
| 2025-08-25 | 26.51 | 26.41 | -0.10 | -0.38% | 26.22 | 26.64 | 28153 | 7437 | 1.12% |
| 2025-08-22 | 26.77 | 26.51 | -0.24 | -0.90% | 26.44 | 26.80 | 28980 | 7698 | 1.15% |
| 2025-08-21 | 27.03 | 26.75 | -0.26 | -0.96% | 26.62 | 27.19 | 23076 | 6179 | 0.92% |
| 2025-08-20 | 26.93 | 27.01 | 0.08 | 0.30% | 26.62 | 27.13 | 28039 | 7525 | 1.11% |
| 2025-08-19 | 26.96 | 26.93 | -0.04 | -0.15% | 26.56 | 27.08 | 43427 | 11644 | 1.73% |
| 2025-08-18 | 25.51 | 26.97 | 1.52 | 5.97% | 25.51 | 27.50 | 120781 | 32432 | 4.80% |
| 2025-08-15 | 24.68 | 25.45 | 0.69 | 2.79% | 24.68 | 25.50 | 31342 | 7899 | 1.25% |
| 2025-08-14 | 25.33 | 24.76 | -0.60 | -2.37% | 24.76 | 25.43 | 27189 | 6803 | 1.08% |
| 2025-08-13 | 25.19 | 25.36 | 0.07 | 0.28% | 25.07 | 25.50 | 25676 | 6478 | 1.02% |
| 2025-08-12 | 25.30 | 25.29 | -0.07 | -0.28% | 25.10 | 25.37 | 16064 | 4050 | 0.64% |
| 2025-08-11 | 25.29 | 25.36 | 0.19 | 0.75% | 25.18 | 25.42 | 17123 | 4333 | 0.68% |
| 2025-08-08 | 25.20 | 25.17 | -0.04 | -0.16% | 25.01 | 25.25 | 13738 | 3453 | 0.55% |
| 2025-08-07 | 25.14 | 25.21 | 0.07 | 0.28% | 25.01 | 25.24 | 16741 | 4209 | 0.67% |
| 2025-08-06 | 25.32 | 25.14 | -0.17 | -0.67% | 25.10 | 25.35 | 24866 | 6262 | 0.99% |
| 2025-08-05 | 25.50 | 25.31 | -0.13 | -0.51% | 25.15 | 25.56 | 20509 | 5180 | 0.81% |
| 2025-08-04 | 25.33 | 25.44 | -0.04 | -0.16% | 25.20 | 25.55 | 16887 | 4280 | 0.67% |
| 2025-08-01 | 25.18 | 25.48 | 0.24 | 0.95% | 25.18 | 25.63 | 24046 | 6120 | 0.96% |
| 2025-07-31 | 25.90 | 25.24 | -0.80 | -3.07% | 25.18 | 26.02 | 49920 | 12712 | 1.98% |
| 2025-07-30 | 26.13 | 26.04 | -0.08 | -0.31% | 25.70 | 26.17 | 37163 | 9645 | 1.48% |
| 2025-07-29 | 25.40 | 26.12 | 0.72 | 2.83% | 25.22 | 26.41 | 68289 | 17801 | 2.71% |
| 2025-07-28 | 25.75 | 25.40 | -0.48 | -1.85% | 25.13 | 25.75 | 49311 | 12490 | 1.96% |
| 2025-07-25 | 24.61 | 25.88 | 1.29 | 5.25% | 24.61 | 26.00 | 101250 | 25930 | 4.02% |
| 2025-07-24 | 24.41 | 24.59 | 0.05 | 0.20% | 24.41 | 24.72 | 35461 | 8701 | 1.41% |
| 2025-07-23 | 25.04 | 24.54 | -0.52 | -2.08% | 24.49 | 25.40 | 44148 | 10956 | 1.75% |
| 2025-07-22 | 24.53 | 25.06 | 0.58 | 2.37% | 24.26 | 25.20 | 67441 | 16673 | 2.68% |
| 2025-07-21 | 24.05 | 24.48 | 0.45 | 1.87% | 24.05 | 24.75 | 45187 | 11026 | 1.80% |
| 2025-07-18 | 23.98 | 24.03 | 0.07 | 0.29% | 23.95 | 24.10 | 19907 | 4778 | 0.79% |
| 2025-07-17 | 24.08 | 23.96 | -0.06 | -0.25% | 23.83 | 24.11 | 27067 | 6482 | 1.08% |
| 2025-07-16 | 24.00 | 24.02 | -0.31 | -1.27% | 23.66 | 24.16 | 30553 | 7321 | 1.21% |
| 2025-07-15 | 25.29 | 25.32 | -0.11 | -0.43% | 24.86 | 25.33 | 44734 | 11246 | 1.78% |
| 2025-07-14 | 25.14 | 25.43 | 0.29 | 1.15% | 25.04 | 25.65 | 49442 | 12533 | 1.96% |
| 2025-07-11 | 25.31 | 25.14 | -0.26 | -1.02% | 25.03 | 25.39 | 51581 | 12977 | 2.05% |
| 2025-07-10 | 24.58 | 25.40 | 0.76 | 3.08% | 24.53 | 25.50 | 82436 | 20770 | 3.28% |
| 2025-07-09 | 24.94 | 24.64 | -0.32 | -1.28% | 24.59 | 24.99 | 30846 | 7644 | 1.23% |
| 2025-07-08 | 24.79 | 24.96 | 0.38 | 1.55% | 24.59 | 25.20 | 51578 | 12857 | 2.05% |
| 2025-07-07 | 24.47 | 24.58 | 0.01 | 0.04% | 24.45 | 24.74 | 22530 | 5542 | 0.90% |
| 2025-07-04 | 24.64 | 24.57 | -0.11 | -0.45% | 24.49 | 24.78 | 32936 | 8113 | 1.31% |
| 2025-07-03 | 24.80 | 24.68 | -0.16 | -0.64% | 24.50 | 24.80 | 40486 | 9973 | 1.61% |
| 2025-07-02 | 24.99 | 24.84 | -0.16 | -0.64% | 24.56 | 25.22 | 63649 | 15792 | 2.53% |
| 2025-07-01 | 24.90 | 25.00 | -0.06 | -0.24% | 24.82 | 25.35 | 68562 | 17172 | 2.72% |
| 2025-06-30 | 24.98 | 25.06 | -0.07 | -0.28% | 24.60 | 25.50 | 97076 | 24135 | 3.86% |
| 2025-06-27 | 24.80 | 25.13 | -0.03 | -0.12% | 24.30 | 26.02 | 180258 | 45445 | 7.16% |
| 2025-06-26 | 24.98 | 25.16 | 0.95 | 3.92% | 24.96 | 26.63 | 237607 | 61565 | 9.44% |
| 2025-06-25 | 23.47 | 24.21 | 0.70 | 2.98% | 23.46 | 24.56 | 55906 | 13403 | 2.22% |
| 2025-06-24 | 23.29 | 23.51 | 0.31 | 1.34% | 23.21 | 23.66 | 19382 | 4538 | 0.77% |
| 2025-06-23 | 23.23 | 23.20 | -0.04 | -0.17% | 23.00 | 23.23 | 10926 | 2526 | 0.43% |
| 2025-06-20 | 23.23 | 23.24 | 0.00 | 0.00% | 23.16 | 23.58 | 11473 | 2684 | 0.46% |
| 2025-06-19 | 23.34 | 23.24 | -0.11 | -0.47% | 23.18 | 23.45 | 11240 | 2619 | 0.45% |
| 2025-06-18 | 23.48 | 23.35 | -0.12 | -0.51% | 23.29 | 23.53 | 8862 | 2070 | 0.35% |
| 2025-06-17 | 23.21 | 23.47 | 0.13 | 0.56% | 23.21 | 23.47 | 9479 | 2219 | 0.38% |
| 2025-06-16 | 23.38 | 23.34 | 0.03 | 0.13% | 23.16 | 23.40 | 16851 | 3927 | 0.67% |
| 2025-06-13 | 23.68 | 23.31 | -0.36 | -1.52% | 23.22 | 23.68 | 38574 | 9021 | 1.53% |
| 2025-06-12 | 23.72 | 23.67 | 0.00 | 0.00% | 23.52 | 23.82 | 23407 | 5541 | 0.93% |
| 2025-06-11 | 23.59 | 23.67 | 0.07 | 0.30% | 23.59 | 23.78 | 16587 | 3931 | 0.66% |
| 2025-06-10 | 23.61 | 23.60 | 0.05 | 0.21% | 23.49 | 23.84 | 25570 | 6035 | 1.02% |
| 2025-06-09 | 23.63 | 23.55 | 0.08 | 0.34% | 23.48 | 23.67 | 16054 | 3779 | 0.64% |