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 | 24.76 | 24.69 | -0.20 | -0.80% | 24.63 | 25.06 | 29994 | 7431 | 1.82% |
| 2025-09-12 | 25.15 | 24.89 | -0.21 | -0.84% | 24.52 | 25.20 | 43222 | 10754 | 2.63% |
| 2025-09-11 | 24.50 | 25.10 | 0.45 | 1.83% | 23.95 | 25.12 | 63475 | 15524 | 3.86% |
| 2025-09-10 | 24.61 | 24.65 | 0.15 | 0.61% | 24.42 | 25.14 | 39526 | 9773 | 2.40% |
| 2025-09-09 | 25.43 | 24.50 | -0.82 | -3.24% | 24.36 | 25.43 | 44462 | 11027 | 2.70% |
| 2025-09-08 | 24.92 | 25.32 | 0.40 | 1.61% | 24.64 | 25.42 | 50875 | 12719 | 3.09% |
| 2025-09-05 | 24.40 | 24.92 | 0.54 | 2.21% | 24.38 | 25.08 | 53484 | 13274 | 3.25% |
| 2025-09-04 | 24.63 | 24.38 | -0.23 | -0.93% | 23.90 | 25.16 | 60452 | 14818 | 3.68% |
| 2025-09-03 | 25.15 | 24.61 | -0.53 | -2.11% | 24.45 | 25.34 | 56121 | 13948 | 3.41% |
| 2025-09-02 | 25.55 | 25.14 | -0.41 | -1.60% | 24.45 | 25.78 | 85213 | 21259 | 5.18% |
| 2025-09-01 | 26.05 | 25.55 | -0.60 | -2.29% | 25.44 | 26.35 | 69394 | 17898 | 4.22% |
| 2025-08-29 | 26.81 | 26.15 | -1.02 | -3.75% | 25.95 | 27.17 | 79614 | 20921 | 4.84% |
| 2025-08-28 | 27.97 | 27.17 | -0.81 | -2.89% | 26.19 | 28.37 | 66126 | 17926 | 4.02% |
| 2025-08-27 | 29.53 | 27.98 | -1.43 | -4.86% | 27.92 | 29.59 | 55686 | 16029 | 3.39% |
| 2025-08-26 | 30.20 | 29.41 | -0.75 | -2.49% | 29.16 | 30.70 | 52954 | 15700 | 3.22% |
| 2025-08-25 | 28.47 | 30.16 | 1.71 | 6.01% | 28.42 | 30.30 | 87761 | 25861 | 5.34% |
| 2025-08-22 | 27.96 | 28.45 | 0.53 | 1.90% | 27.81 | 28.45 | 39667 | 11187 | 2.41% |
| 2025-08-21 | 28.04 | 27.92 | -0.12 | -0.43% | 27.60 | 28.39 | 33500 | 9363 | 2.04% |
| 2025-08-20 | 27.63 | 28.04 | 0.34 | 1.23% | 27.20 | 28.13 | 34036 | 9427 | 2.07% |
| 2025-08-19 | 28.20 | 27.70 | -0.78 | -2.74% | 27.60 | 28.68 | 51623 | 14453 | 3.14% |
| 2025-08-18 | 28.16 | 28.48 | 0.65 | 2.34% | 27.90 | 28.53 | 46162 | 13028 | 2.81% |
| 2025-08-15 | 27.47 | 27.83 | 0.36 | 1.31% | 27.31 | 28.00 | 31935 | 8868 | 1.94% |
| 2025-08-14 | 28.22 | 27.47 | -0.59 | -2.10% | 27.41 | 28.40 | 45699 | 12696 | 2.78% |
| 2025-08-13 | 27.93 | 28.06 | 0.22 | 0.79% | 27.53 | 28.48 | 45378 | 12704 | 2.76% |
| 2025-08-12 | 28.25 | 27.84 | -0.40 | -1.42% | 27.61 | 28.34 | 38082 | 10625 | 2.32% |
| 2025-08-11 | 28.00 | 28.24 | 0.34 | 1.22% | 27.82 | 28.63 | 49608 | 14018 | 3.02% |
| 2025-08-08 | 28.60 | 27.90 | -0.80 | -2.79% | 27.58 | 28.73 | 51823 | 14501 | 3.15% |
| 2025-08-07 | 29.19 | 28.70 | -0.40 | -1.37% | 28.52 | 29.92 | 56683 | 16499 | 3.45% |
| 2025-08-06 | 28.55 | 29.10 | 0.32 | 1.11% | 28.55 | 29.35 | 40320 | 11703 | 2.45% |
| 2025-08-05 | 28.60 | 28.78 | 0.18 | 0.63% | 28.50 | 29.17 | 47705 | 13752 | 2.90% |
| 2025-08-04 | 27.31 | 28.60 | 1.02 | 3.70% | 26.91 | 28.72 | 54302 | 15204 | 3.30% |
| 2025-08-01 | 27.75 | 27.58 | -0.18 | -0.65% | 27.30 | 28.10 | 51718 | 14293 | 3.15% |
| 2025-07-31 | 28.40 | 27.76 | -0.74 | -2.60% | 27.63 | 28.70 | 72641 | 20407 | 4.42% |
| 2025-07-30 | 29.42 | 28.50 | -1.28 | -4.30% | 28.30 | 29.50 | 80702 | 23327 | 4.91% |
| 2025-07-29 | 27.99 | 29.78 | 1.82 | 6.51% | 27.66 | 29.85 | 90201 | 26102 | 5.49% |
| 2025-07-28 | 27.23 | 27.96 | 0.56 | 2.04% | 26.91 | 28.50 | 76564 | 21312 | 4.66% |
| 2025-07-25 | 26.79 | 27.40 | 0.45 | 1.67% | 26.66 | 27.45 | 50364 | 13629 | 3.06% |
| 2025-07-24 | 26.09 | 26.95 | 1.13 | 4.38% | 26.09 | 27.60 | 67833 | 18183 | 4.13% |
| 2025-07-23 | 25.68 | 25.82 | -0.08 | -0.31% | 25.63 | 26.64 | 44355 | 11603 | 2.70% |
| 2025-07-22 | 25.75 | 25.90 | 0.05 | 0.19% | 25.36 | 26.80 | 66333 | 17216 | 4.03% |
| 2025-07-21 | 25.21 | 25.85 | 0.65 | 2.58% | 24.68 | 25.87 | 60845 | 15467 | 3.70% |
| 2025-07-18 | 24.36 | 25.20 | 0.95 | 3.92% | 23.83 | 25.30 | 63809 | 15735 | 3.88% |
| 2025-07-17 | 24.16 | 24.25 | 0.31 | 1.29% | 23.86 | 24.61 | 32265 | 7826 | 1.96% |
| 2025-07-16 | 23.98 | 23.94 | -0.13 | -0.54% | 23.83 | 24.35 | 18524 | 4449 | 1.13% |
| 2025-07-15 | 24.31 | 24.07 | -0.38 | -1.55% | 23.70 | 24.56 | 33939 | 8153 | 2.06% |
| 2025-07-14 | 24.49 | 24.45 | -0.09 | -0.37% | 24.23 | 24.88 | 31132 | 7618 | 1.89% |
| 2025-07-11 | 24.05 | 24.54 | 0.78 | 3.28% | 23.76 | 24.66 | 40134 | 9724 | 2.44% |
| 2025-07-10 | 24.47 | 23.76 | -0.76 | -3.10% | 23.64 | 24.67 | 55949 | 13476 | 3.40% |
| 2025-07-09 | 24.73 | 24.52 | -0.22 | -0.89% | 24.38 | 24.99 | 29090 | 7164 | 1.77% |
| 2025-07-08 | 24.16 | 24.74 | 0.78 | 3.26% | 23.82 | 25.06 | 36634 | 9035 | 2.23% |
| 2025-07-07 | 23.51 | 23.96 | 0.40 | 1.70% | 23.34 | 24.17 | 28559 | 6828 | 1.74% |
| 2025-07-04 | 23.65 | 23.56 | -0.11 | -0.46% | 23.36 | 23.85 | 27064 | 6377 | 1.65% |
| 2025-07-03 | 23.32 | 23.67 | 0.41 | 1.76% | 23.10 | 23.98 | 29970 | 7077 | 1.82% |
| 2025-07-02 | 23.65 | 23.26 | -0.39 | -1.65% | 23.11 | 23.69 | 20340 | 4745 | 1.24% |
| 2025-07-01 | 23.09 | 23.65 | 0.63 | 2.74% | 22.86 | 23.70 | 42006 | 9817 | 2.55% |
| 2025-06-30 | 22.00 | 23.02 | 0.71 | 3.18% | 22.00 | 23.30 | 26326 | 5979 | 1.60% |
| 2025-06-27 | 22.75 | 22.31 | -0.02 | -0.09% | 22.26 | 22.75 | 17302 | 3878 | 1.05% |
| 2025-06-26 | 22.80 | 22.33 | -0.57 | -2.49% | 22.24 | 22.98 | 22316 | 5042 | 1.36% |
| 2025-06-25 | 22.38 | 22.90 | 0.59 | 2.64% | 22.19 | 23.14 | 35430 | 8043 | 2.15% |
| 2025-06-24 | 21.56 | 22.31 | 0.81 | 3.77% | 21.49 | 22.43 | 21017 | 4649 | 1.28% |
| 2025-06-23 | 21.18 | 21.50 | 0.37 | 1.75% | 20.88 | 21.63 | 15762 | 3364 | 0.96% |
| 2025-06-20 | 21.09 | 21.13 | 0.11 | 0.52% | 20.91 | 21.28 | 11548 | 2434 | 0.70% |
| 2025-06-19 | 21.42 | 21.09 | -0.36 | -1.68% | 20.96 | 21.73 | 16122 | 3416 | 0.98% |
| 2025-06-18 | 21.75 | 21.45 | -0.30 | -1.38% | 21.28 | 21.80 | 10710 | 2299 | 0.65% |
| 2025-06-17 | 21.99 | 21.75 | -0.17 | -0.78% | 21.59 | 22.33 | 18710 | 4103 | 1.14% |
| 2025-06-16 | 21.58 | 21.92 | 0.50 | 2.33% | 21.42 | 21.93 | 18596 | 4044 | 1.13% |
| 2025-06-13 | 22.13 | 21.42 | -0.87 | -3.90% | 21.38 | 22.33 | 25226 | 5475 | 1.53% |
| 2025-06-12 | 22.46 | 22.29 | -0.10 | -0.45% | 21.87 | 22.48 | 24415 | 5411 | 1.48% |
| 2025-06-11 | 22.47 | 22.39 | -0.01 | -0.04% | 22.30 | 22.78 | 19503 | 4385 | 1.19% |
| 2025-06-10 | 22.65 | 22.40 | -0.14 | -0.62% | 22.10 | 22.98 | 23121 | 5211 | 1.41% |
| 2025-06-09 | 22.43 | 22.54 | 0.13 | 0.58% | 22.36 | 23.13 | 23618 | 5370 | 1.44% |