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 | 24.40 | 24.09 | -0.31 | -1.27% | 23.88 | 24.53 | 8096 | 1953 | 0.67% |
| 2025-09-12 | 24.89 | 24.40 | -0.33 | -1.33% | 24.30 | 24.89 | 6668 | 1633 | 0.55% |
| 2025-09-11 | 24.53 | 24.73 | 0.17 | 0.69% | 24.20 | 24.81 | 8291 | 2037 | 0.69% |
| 2025-09-10 | 25.20 | 24.56 | -0.70 | -2.77% | 24.51 | 25.59 | 10923 | 2708 | 0.91% |
| 2025-09-09 | 24.89 | 25.26 | 0.30 | 1.20% | 24.72 | 25.57 | 15411 | 3871 | 1.28% |
| 2025-09-08 | 24.50 | 24.96 | 0.46 | 1.88% | 24.20 | 25.13 | 13827 | 3417 | 1.15% |
| 2025-09-05 | 23.87 | 24.50 | 0.62 | 2.60% | 23.75 | 24.58 | 7656 | 1856 | 0.64% |
| 2025-09-04 | 24.01 | 23.88 | -0.02 | -0.08% | 23.43 | 24.79 | 11887 | 2867 | 0.99% |
| 2025-09-03 | 25.14 | 23.90 | -0.98 | -3.94% | 23.84 | 25.14 | 12055 | 2923 | 1.00% |
| 2025-09-02 | 24.94 | 24.88 | -0.26 | -1.03% | 24.46 | 25.18 | 9561 | 2370 | 0.79% |
| 2025-09-01 | 24.85 | 25.14 | 0.47 | 1.91% | 24.81 | 25.60 | 12167 | 3074 | 1.01% |
| 2025-08-29 | 24.51 | 24.67 | 0.22 | 0.90% | 24.39 | 25.43 | 18176 | 4540 | 1.51% |
| 2025-08-28 | 24.84 | 24.45 | -0.39 | -1.57% | 23.65 | 25.00 | 13406 | 3260 | 1.11% |
| 2025-08-27 | 25.66 | 24.84 | -0.82 | -3.20% | 24.80 | 25.75 | 17323 | 4361 | 1.44% |
| 2025-08-26 | 25.96 | 25.66 | -0.20 | -0.77% | 25.40 | 26.21 | 9973 | 2576 | 0.83% |
| 2025-08-25 | 25.72 | 25.86 | 0.27 | 1.06% | 25.32 | 26.21 | 19309 | 4972 | 1.60% |
| 2025-08-22 | 24.75 | 25.59 | 0.92 | 3.73% | 24.66 | 26.48 | 27110 | 6969 | 2.25% |
| 2025-08-21 | 25.13 | 24.67 | -0.43 | -1.71% | 24.55 | 25.38 | 18047 | 4492 | 1.50% |
| 2025-08-20 | 25.40 | 25.10 | -0.49 | -1.91% | 24.86 | 25.71 | 20938 | 5254 | 1.74% |
| 2025-08-19 | 25.89 | 25.59 | -0.30 | -1.16% | 25.35 | 25.89 | 13733 | 3509 | 1.14% |
| 2025-08-18 | 25.88 | 25.89 | 0.00 | 0.00% | 25.79 | 26.63 | 20267 | 5310 | 1.68% |
| 2025-08-15 | 25.54 | 25.89 | 0.35 | 1.37% | 25.28 | 26.89 | 22582 | 5881 | 1.87% |
| 2025-08-14 | 26.74 | 25.54 | -1.12 | -4.20% | 25.21 | 26.74 | 32685 | 8433 | 2.71% |
| 2025-08-13 | 27.60 | 26.66 | -0.55 | -2.02% | 25.80 | 29.98 | 46043 | 12746 | 3.82% |
| 2025-08-12 | 27.99 | 27.21 | -0.78 | -2.79% | 26.94 | 28.07 | 19007 | 5195 | 1.58% |
| 2025-08-11 | 26.18 | 27.99 | 1.72 | 6.55% | 26.18 | 28.87 | 27141 | 7502 | 2.25% |
| 2025-08-08 | 26.99 | 26.27 | -0.53 | -1.98% | 26.01 | 26.99 | 9628 | 2535 | 0.80% |
| 2025-08-07 | 26.96 | 26.80 | -0.03 | -0.11% | 26.33 | 27.24 | 12978 | 3463 | 1.08% |
| 2025-08-06 | 25.70 | 26.83 | 1.05 | 4.07% | 25.54 | 27.08 | 17739 | 4697 | 1.47% |
| 2025-08-05 | 26.00 | 25.78 | -0.31 | -1.19% | 25.56 | 26.29 | 9983 | 2576 | 0.83% |
| 2025-08-04 | 25.56 | 26.09 | 0.57 | 2.23% | 25.22 | 26.13 | 9016 | 2334 | 0.75% |
| 2025-08-01 | 25.71 | 25.52 | 0.08 | 0.31% | 25.20 | 25.80 | 10124 | 2586 | 0.84% |
| 2025-07-31 | 26.03 | 25.44 | -0.51 | -1.97% | 25.38 | 26.24 | 7687 | 1973 | 0.64% |
| 2025-07-30 | 26.29 | 25.95 | -0.34 | -1.29% | 25.85 | 26.43 | 8228 | 2145 | 0.68% |
| 2025-07-29 | 26.66 | 26.29 | -0.55 | -2.05% | 26.11 | 27.08 | 10590 | 2797 | 0.88% |
| 2025-07-28 | 27.20 | 26.84 | -0.18 | -0.67% | 26.60 | 27.24 | 9297 | 2506 | 0.77% |
| 2025-07-25 | 25.73 | 27.02 | 1.57 | 6.17% | 25.46 | 27.25 | 22055 | 5865 | 1.83% |
| 2025-07-24 | 25.51 | 25.45 | -0.02 | -0.08% | 25.26 | 25.76 | 10041 | 2560 | 0.83% |
| 2025-07-23 | 26.04 | 25.47 | -0.58 | -2.23% | 25.38 | 26.20 | 10244 | 2634 | 0.85% |
| 2025-07-22 | 25.63 | 26.05 | 0.40 | 1.56% | 25.13 | 26.42 | 20739 | 5344 | 1.72% |
| 2025-07-21 | 26.66 | 25.65 | -0.75 | -2.84% | 25.55 | 26.77 | 24878 | 6438 | 2.06% |
| 2025-07-18 | 26.63 | 26.40 | -0.25 | -0.94% | 26.15 | 26.76 | 9839 | 2595 | 0.82% |
| 2025-07-17 | 26.52 | 26.65 | -0.10 | -0.37% | 26.37 | 26.99 | 12091 | 3228 | 1.00% |
| 2025-07-16 | 26.74 | 26.75 | 0.10 | 0.38% | 26.41 | 26.97 | 6093 | 1629 | 0.51% |
| 2025-07-15 | 26.51 | 26.65 | 0.00 | 0.00% | 26.30 | 26.97 | 7689 | 2046 | 0.64% |
| 2025-07-14 | 26.66 | 26.65 | -0.01 | -0.04% | 26.36 | 27.11 | 8574 | 2293 | 0.71% |
| 2025-07-11 | 27.26 | 26.66 | -0.81 | -2.95% | 26.36 | 27.45 | 11528 | 3075 | 0.96% |
| 2025-07-10 | 26.87 | 27.47 | 0.82 | 3.08% | 26.36 | 27.47 | 13385 | 3605 | 1.11% |
| 2025-07-09 | 27.47 | 26.65 | -0.58 | -2.13% | 26.58 | 27.47 | 14706 | 3949 | 1.22% |
| 2025-07-08 | 27.69 | 27.23 | -0.29 | -1.05% | 27.01 | 27.92 | 12622 | 3449 | 1.05% |
| 2025-07-07 | 27.82 | 27.52 | -0.83 | -2.93% | 27.43 | 28.36 | 8440 | 2349 | 0.70% |
| 2025-07-04 | 28.84 | 28.35 | -0.81 | -2.78% | 27.11 | 28.84 | 24443 | 6823 | 2.03% |
| 2025-07-03 | 28.20 | 29.16 | 0.51 | 1.78% | 27.97 | 29.65 | 13774 | 3952 | 1.14% |
| 2025-07-02 | 28.50 | 28.65 | -0.34 | -1.17% | 28.50 | 29.65 | 12887 | 3721 | 1.07% |
| 2025-07-01 | 27.10 | 28.99 | 1.79 | 6.58% | 26.81 | 28.99 | 20744 | 5822 | 1.72% |
| 2025-06-30 | 26.74 | 27.20 | 0.64 | 2.41% | 26.40 | 27.22 | 12122 | 3258 | 1.01% |
| 2025-06-27 | 27.60 | 26.56 | -1.14 | -4.12% | 26.56 | 27.60 | 15991 | 4292 | 1.33% |
| 2025-06-26 | 28.60 | 27.70 | -0.91 | -3.18% | 27.15 | 29.74 | 21260 | 5952 | 1.76% |
| 2025-06-25 | 28.92 | 28.61 | -0.60 | -2.05% | 28.07 | 29.72 | 18168 | 5217 | 1.51% |
| 2025-06-24 | 27.50 | 29.35 | 1.65 | 5.96% | 27.50 | 29.35 | 21430 | 6158 | 1.78% |
| 2025-06-23 | 27.40 | 27.70 | 0.20 | 0.73% | 26.51 | 27.94 | 14995 | 4115 | 1.24% |
| 2025-06-20 | 27.06 | 27.50 | 0.33 | 1.21% | 26.90 | 30.24 | 25223 | 7189 | 2.09% |
| 2025-06-19 | 27.08 | 27.17 | 0.03 | 0.11% | 25.81 | 27.95 | 15728 | 4199 | 1.31% |
| 2025-06-18 | 25.81 | 27.14 | 1.22 | 4.71% | 25.61 | 27.77 | 17270 | 4636 | 1.43% |
| 2025-06-17 | 25.65 | 25.92 | 0.40 | 1.57% | 25.33 | 26.10 | 8724 | 2238 | 0.72% |
| 2025-06-16 | 25.01 | 25.52 | 0.32 | 1.27% | 24.98 | 25.69 | 9962 | 2530 | 0.83% |
| 2025-06-13 | 26.51 | 25.20 | -1.50 | -5.62% | 25.19 | 26.68 | 16006 | 4116 | 1.33% |
| 2025-06-12 | 25.95 | 26.70 | 0.72 | 2.77% | 25.23 | 26.88 | 20160 | 5260 | 1.67% |
| 2025-06-11 | 24.14 | 25.98 | 1.82 | 7.53% | 23.94 | 26.24 | 18325 | 4659 | 1.52% |
| 2025-06-10 | 24.20 | 24.16 | 0.11 | 0.46% | 23.70 | 24.64 | 9021 | 2185 | 0.75% |
| 2025-06-09 | 24.82 | 24.05 | -0.46 | -1.88% | 23.90 | 24.82 | 9847 | 2380 | 0.82% |