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 | 24.70 | 24.56 | -0.10 | -0.41% | 24.07 | 24.88 | 71432 | 17460 | 2.79% |
| 2025-09-12 | 24.82 | 24.66 | 0.17 | 0.69% | 24.57 | 25.30 | 112627 | 28013 | 4.39% |
| 2025-09-11 | 23.45 | 24.49 | 1.05 | 4.48% | 23.31 | 24.50 | 109051 | 26279 | 4.25% |
| 2025-09-10 | 23.40 | 23.44 | 0.13 | 0.56% | 23.36 | 23.75 | 46770 | 11006 | 1.82% |
| 2025-09-09 | 23.90 | 23.31 | -0.73 | -3.04% | 23.25 | 23.97 | 73232 | 17225 | 2.86% |
| 2025-09-08 | 24.53 | 24.04 | -0.29 | -1.19% | 23.87 | 24.60 | 73312 | 17664 | 2.86% |
| 2025-09-05 | 23.61 | 24.33 | 0.84 | 3.58% | 23.37 | 24.33 | 84382 | 20165 | 3.29% |
| 2025-09-04 | 24.28 | 23.49 | -0.66 | -2.73% | 23.01 | 24.87 | 112982 | 27104 | 4.41% |
| 2025-09-03 | 25.04 | 24.15 | -0.89 | -3.55% | 24.06 | 25.08 | 95567 | 23413 | 3.73% |
| 2025-09-02 | 25.76 | 25.04 | -1.01 | -3.88% | 24.67 | 26.16 | 141514 | 35654 | 5.52% |
| 2025-09-01 | 26.18 | 26.05 | 0.87 | 3.46% | 25.79 | 26.59 | 212111 | 55389 | 8.27% |
| 2025-08-29 | 25.76 | 25.18 | -0.43 | -1.68% | 25.06 | 25.78 | 99446 | 25105 | 3.88% |
| 2025-08-28 | 25.06 | 25.61 | 0.29 | 1.15% | 24.61 | 25.65 | 167308 | 42193 | 6.52% |
| 2025-08-27 | 25.45 | 25.32 | -0.22 | -0.86% | 25.28 | 26.43 | 230494 | 59515 | 8.99% |
| 2025-08-26 | 25.30 | 25.54 | 0.04 | 0.16% | 25.16 | 25.97 | 137217 | 35177 | 5.35% |
| 2025-08-25 | 25.42 | 25.50 | 0.32 | 1.27% | 25.17 | 25.59 | 157404 | 39974 | 6.14% |
| 2025-08-22 | 25.16 | 25.18 | 0.18 | 0.72% | 24.93 | 25.35 | 124200 | 31193 | 4.84% |
| 2025-08-21 | 25.40 | 25.00 | -0.30 | -1.19% | 24.79 | 25.41 | 114016 | 28592 | 4.45% |
| 2025-08-20 | 25.18 | 25.30 | 0.19 | 0.76% | 24.92 | 25.43 | 129265 | 32552 | 5.04% |
| 2025-08-19 | 25.10 | 25.11 | 0.28 | 1.13% | 24.83 | 25.60 | 187317 | 47126 | 7.31% |
| 2025-08-18 | 24.38 | 24.83 | 0.47 | 1.93% | 24.38 | 24.97 | 164082 | 40678 | 6.40% |
| 2025-08-15 | 23.91 | 24.36 | 0.17 | 0.70% | 23.81 | 24.52 | 105895 | 25758 | 4.13% |
| 2025-08-14 | 25.00 | 24.19 | -0.32 | -1.31% | 24.10 | 25.13 | 148312 | 36306 | 5.78% |
| 2025-08-13 | 23.99 | 24.51 | 0.58 | 2.42% | 23.76 | 24.85 | 165347 | 40174 | 6.45% |
| 2025-08-12 | 23.98 | 23.93 | -0.05 | -0.21% | 23.79 | 24.15 | 62568 | 14975 | 2.44% |
| 2025-08-11 | 23.66 | 23.98 | 0.32 | 1.35% | 23.50 | 24.08 | 74567 | 17824 | 2.91% |
| 2025-08-08 | 23.89 | 23.66 | -0.50 | -2.07% | 23.45 | 24.33 | 85469 | 20316 | 3.33% |
| 2025-08-07 | 23.50 | 24.16 | 0.63 | 2.68% | 23.30 | 24.63 | 153856 | 36924 | 6.00% |
| 2025-08-06 | 23.30 | 23.53 | 0.17 | 0.73% | 23.10 | 23.65 | 59196 | 13880 | 2.31% |
| 2025-08-05 | 23.11 | 23.36 | 0.28 | 1.21% | 23.01 | 23.44 | 53803 | 12477 | 2.10% |
| 2025-08-04 | 22.74 | 23.08 | 0.09 | 0.39% | 22.60 | 23.09 | 54648 | 12526 | 2.13% |
| 2025-08-01 | 23.31 | 22.99 | -0.38 | -1.63% | 22.74 | 23.45 | 79252 | 18253 | 3.09% |
| 2025-07-31 | 23.55 | 23.37 | -0.13 | -0.55% | 23.30 | 24.15 | 81638 | 19353 | 3.18% |
| 2025-07-30 | 23.82 | 23.50 | -0.24 | -1.01% | 23.34 | 23.85 | 60578 | 14251 | 2.36% |
| 2025-07-29 | 24.23 | 23.74 | -0.54 | -2.22% | 23.59 | 24.23 | 87259 | 20741 | 3.40% |
| 2025-07-28 | 24.10 | 24.28 | 0.34 | 1.42% | 23.97 | 24.38 | 75144 | 18182 | 2.93% |
| 2025-07-25 | 24.16 | 23.94 | -0.22 | -0.91% | 23.77 | 24.26 | 76596 | 18415 | 2.99% |
| 2025-07-24 | 23.97 | 24.16 | 0.19 | 0.79% | 23.91 | 24.20 | 69882 | 16799 | 2.73% |
| 2025-07-23 | 23.87 | 23.97 | -0.07 | -0.29% | 23.72 | 24.21 | 71465 | 17159 | 2.79% |
| 2025-07-22 | 24.35 | 24.04 | -0.46 | -1.88% | 23.87 | 24.36 | 102177 | 24593 | 3.98% |
| 2025-07-21 | 24.38 | 24.50 | -0.10 | -0.41% | 24.24 | 24.51 | 100642 | 24538 | 3.93% |
| 2025-07-18 | 25.35 | 24.60 | -0.55 | -2.19% | 24.50 | 25.35 | 145622 | 35971 | 5.68% |
| 2025-07-17 | 25.01 | 25.15 | -0.35 | -1.37% | 24.70 | 25.46 | 208305 | 52166 | 8.12% |
| 2025-07-16 | 24.69 | 25.50 | 0.80 | 3.24% | 24.32 | 25.80 | 320000 | 80788 | 12.48% |
| 2025-07-15 | 23.39 | 24.70 | 1.22 | 5.20% | 23.20 | 25.83 | 298738 | 73792 | 11.65% |
| 2025-07-14 | 23.55 | 23.48 | -0.10 | -0.42% | 23.33 | 23.57 | 62838 | 14709 | 2.45% |
| 2025-07-11 | 23.80 | 23.58 | -0.28 | -1.17% | 23.31 | 23.83 | 102948 | 24199 | 4.01% |
| 2025-07-10 | 24.25 | 23.86 | -0.56 | -2.29% | 23.77 | 24.72 | 153522 | 37043 | 5.99% |
| 2025-07-09 | 23.99 | 24.42 | 0.39 | 1.62% | 23.98 | 25.12 | 219744 | 54015 | 8.57% |
| 2025-07-08 | 23.56 | 24.03 | 0.25 | 1.05% | 23.48 | 24.25 | 155237 | 37126 | 6.05% |
| 2025-07-07 | 23.80 | 23.78 | -0.10 | -0.42% | 23.10 | 23.99 | 155200 | 36407 | 6.05% |
| 2025-07-04 | 23.31 | 23.88 | 0.86 | 3.74% | 23.00 | 24.00 | 266518 | 63028 | 10.39% |
| 2025-07-03 | 22.09 | 23.02 | 0.93 | 4.21% | 22.08 | 23.48 | 171366 | 39257 | 6.68% |
| 2025-07-02 | 22.27 | 22.09 | -0.29 | -1.30% | 21.95 | 22.28 | 48343 | 10666 | 1.89% |
| 2025-07-01 | 22.44 | 22.38 | -0.12 | -0.53% | 22.10 | 22.49 | 51535 | 11501 | 2.01% |
| 2025-06-30 | 22.26 | 22.50 | 0.22 | 0.99% | 22.26 | 22.70 | 66589 | 14940 | 2.60% |
| 2025-06-27 | 22.13 | 22.28 | 0.22 | 1.00% | 21.91 | 22.52 | 74428 | 16580 | 2.90% |
| 2025-06-26 | 22.11 | 22.06 | -0.01 | -0.05% | 22.00 | 22.49 | 78160 | 17357 | 3.05% |
| 2025-06-25 | 21.80 | 22.07 | 0.40 | 1.85% | 21.55 | 22.07 | 69759 | 15237 | 2.72% |
| 2025-06-24 | 21.19 | 21.67 | 0.60 | 2.85% | 21.00 | 21.70 | 62949 | 13542 | 2.45% |
| 2025-06-23 | 20.62 | 21.07 | 0.12 | 0.57% | 20.62 | 21.14 | 44105 | 9266 | 1.72% |
| 2025-06-20 | 21.44 | 20.95 | -0.49 | -2.29% | 20.90 | 21.60 | 47562 | 10028 | 1.85% |
| 2025-06-19 | 21.88 | 21.49 | -0.44 | -2.01% | 21.46 | 22.15 | 51159 | 11134 | 2.00% |
| 2025-06-18 | 21.80 | 21.93 | 0.02 | 0.09% | 21.60 | 22.09 | 42548 | 9274 | 1.66% |
| 2025-06-17 | 22.05 | 21.91 | -0.12 | -0.54% | 21.81 | 22.20 | 42197 | 9261 | 1.65% |
| 2025-06-16 | 21.51 | 22.03 | 0.21 | 0.96% | 21.51 | 22.25 | 50536 | 11135 | 1.97% |
| 2025-06-13 | 22.52 | 21.82 | -0.88 | -3.88% | 21.81 | 22.69 | 76303 | 16856 | 2.98% |
| 2025-06-12 | 22.72 | 22.70 | 0.03 | 0.13% | 22.52 | 22.96 | 47663 | 10855 | 1.86% |
| 2025-06-11 | 22.72 | 22.67 | -0.05 | -0.22% | 22.65 | 22.97 | 39776 | 9060 | 1.55% |
| 2025-06-10 | 23.33 | 22.72 | -0.51 | -2.20% | 22.38 | 23.36 | 67372 | 15367 | 2.63% |
| 2025-06-09 | 23.12 | 23.23 | 0.11 | 0.48% | 23.12 | 23.47 | 61100 | 14225 | 2.38% |