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 | 24.95 | 24.57 | 0.01 | 0.04% | 24.20 | 25.05 | 30933 | 7624 | 1.72% |
| 2025-09-12 | 25.05 | 24.56 | -0.37 | -1.48% | 24.50 | 25.05 | 34406 | 8514 | 1.92% |
| 2025-09-11 | 24.28 | 24.93 | 0.20 | 0.81% | 24.28 | 25.14 | 34153 | 8458 | 1.90% |
| 2025-09-10 | 24.60 | 24.73 | 0.29 | 1.19% | 24.54 | 25.15 | 31091 | 7738 | 1.73% |
| 2025-09-09 | 25.37 | 24.44 | -1.14 | -4.46% | 24.33 | 25.38 | 37320 | 9260 | 2.08% |
| 2025-09-08 | 25.12 | 25.58 | 0.34 | 1.35% | 24.75 | 25.67 | 37745 | 9506 | 2.10% |
| 2025-09-05 | 24.48 | 25.24 | 0.89 | 3.66% | 24.11 | 25.50 | 44156 | 10996 | 2.46% |
| 2025-09-04 | 24.80 | 24.35 | -0.47 | -1.89% | 23.99 | 25.25 | 48010 | 11785 | 2.68% |
| 2025-09-03 | 25.35 | 24.82 | -0.48 | -1.90% | 24.75 | 25.57 | 33363 | 8373 | 1.86% |
| 2025-09-02 | 26.39 | 25.30 | -1.11 | -4.20% | 24.98 | 26.49 | 68734 | 17474 | 3.83% |
| 2025-09-01 | 26.16 | 26.41 | 0.04 | 0.15% | 26.16 | 26.74 | 52293 | 13822 | 2.92% |
| 2025-08-29 | 26.78 | 26.37 | -0.34 | -1.27% | 25.98 | 26.78 | 45334 | 11878 | 2.53% |
| 2025-08-28 | 26.07 | 26.71 | 0.68 | 2.61% | 25.88 | 26.82 | 50460 | 13320 | 2.81% |
| 2025-08-27 | 26.31 | 26.03 | -0.27 | -1.03% | 26.03 | 27.16 | 53882 | 14357 | 3.00% |
| 2025-08-26 | 26.75 | 26.30 | -0.45 | -1.68% | 26.28 | 26.79 | 42377 | 11219 | 2.36% |
| 2025-08-25 | 26.88 | 26.75 | 0.13 | 0.49% | 26.21 | 27.09 | 63252 | 16828 | 3.53% |
| 2025-08-22 | 26.34 | 26.62 | 0.27 | 1.02% | 26.26 | 26.85 | 41932 | 11149 | 2.34% |
| 2025-08-21 | 26.98 | 26.35 | -0.75 | -2.77% | 26.11 | 27.35 | 52874 | 14016 | 2.95% |
| 2025-08-20 | 26.30 | 27.10 | 0.34 | 1.27% | 25.81 | 27.34 | 92897 | 24531 | 5.18% |
| 2025-08-19 | 27.92 | 26.76 | -1.16 | -4.15% | 26.45 | 28.00 | 67511 | 18214 | 3.76% |
| 2025-08-18 | 27.81 | 27.92 | 0.28 | 1.01% | 27.48 | 28.42 | 36275 | 10158 | 2.02% |
| 2025-08-15 | 27.38 | 27.64 | 0.23 | 0.84% | 26.83 | 27.80 | 54661 | 14878 | 3.05% |
| 2025-08-14 | 27.99 | 27.41 | -0.59 | -2.11% | 27.28 | 28.24 | 38758 | 10707 | 2.16% |
| 2025-08-13 | 27.98 | 28.00 | 0.09 | 0.32% | 27.72 | 28.37 | 26514 | 7435 | 1.48% |
| 2025-08-12 | 27.79 | 27.91 | 0.12 | 0.43% | 27.45 | 28.18 | 26482 | 7376 | 1.48% |
| 2025-08-11 | 27.40 | 27.79 | 0.49 | 1.79% | 27.28 | 28.15 | 31592 | 8800 | 1.76% |
| 2025-08-08 | 27.32 | 27.30 | -0.02 | -0.07% | 26.90 | 27.44 | 19912 | 5412 | 1.11% |
| 2025-08-07 | 27.98 | 27.32 | -0.72 | -2.57% | 27.27 | 28.16 | 27312 | 7546 | 1.52% |
| 2025-08-06 | 27.30 | 28.04 | 0.72 | 2.64% | 27.21 | 28.07 | 27532 | 7646 | 1.54% |
| 2025-08-05 | 27.60 | 27.32 | -0.23 | -0.83% | 27.23 | 27.60 | 15082 | 4123 | 0.84% |
| 2025-08-04 | 26.73 | 27.55 | 0.66 | 2.45% | 26.40 | 27.67 | 27337 | 7432 | 1.52% |
| 2025-08-01 | 27.13 | 26.89 | -0.13 | -0.48% | 26.70 | 27.58 | 25802 | 6979 | 1.44% |
| 2025-07-31 | 27.45 | 27.02 | -0.43 | -1.57% | 26.97 | 27.78 | 28367 | 7741 | 1.58% |
| 2025-07-30 | 27.43 | 27.45 | -0.15 | -0.54% | 27.05 | 27.59 | 27232 | 7434 | 1.52% |
| 2025-07-29 | 27.96 | 27.60 | -0.13 | -0.47% | 27.41 | 27.96 | 32372 | 8953 | 1.81% |
| 2025-07-28 | 27.70 | 27.73 | -0.06 | -0.22% | 27.03 | 28.13 | 45324 | 12555 | 2.53% |
| 2025-07-25 | 26.61 | 27.79 | 1.07 | 4.00% | 26.53 | 27.99 | 56537 | 15540 | 3.15% |
| 2025-07-24 | 26.85 | 26.72 | -0.20 | -0.74% | 26.48 | 27.15 | 40306 | 10787 | 2.25% |
| 2025-07-23 | 26.15 | 26.92 | 0.83 | 3.18% | 25.80 | 27.00 | 48598 | 12871 | 2.71% |
| 2025-07-22 | 26.47 | 26.09 | -0.25 | -0.95% | 25.88 | 26.50 | 27361 | 7168 | 1.53% |
| 2025-07-21 | 26.15 | 26.34 | 0.12 | 0.46% | 25.94 | 26.46 | 20788 | 5448 | 1.16% |
| 2025-07-18 | 26.20 | 26.22 | 0.02 | 0.08% | 25.82 | 26.60 | 24153 | 6305 | 1.35% |
| 2025-07-17 | 26.02 | 26.20 | 0.18 | 0.69% | 25.88 | 26.28 | 20725 | 5419 | 1.16% |
| 2025-07-16 | 26.08 | 26.02 | 0.03 | 0.12% | 25.86 | 26.20 | 29954 | 7792 | 1.67% |
| 2025-07-15 | 26.40 | 25.99 | -0.43 | -1.63% | 25.78 | 26.60 | 45099 | 11761 | 2.51% |
| 2025-07-14 | 26.33 | 26.42 | -0.16 | -0.60% | 26.10 | 26.56 | 40576 | 10682 | 2.26% |
| 2025-07-11 | 26.55 | 26.58 | -0.11 | -0.41% | 26.12 | 26.91 | 74197 | 19649 | 4.14% |
| 2025-07-10 | 25.24 | 26.69 | 1.45 | 5.74% | 25.07 | 26.82 | 109423 | 28582 | 6.10% |
| 2025-07-09 | 25.18 | 25.24 | 0.00 | 0.00% | 24.72 | 25.50 | 48854 | 12279 | 2.72% |
| 2025-07-08 | 25.17 | 25.24 | 0.13 | 0.52% | 24.97 | 25.60 | 41624 | 10511 | 2.32% |
| 2025-07-07 | 25.07 | 25.11 | -0.12 | -0.48% | 24.85 | 25.38 | 24212 | 6070 | 1.35% |
| 2025-07-04 | 25.56 | 25.23 | -0.42 | -1.64% | 24.93 | 25.70 | 39238 | 9888 | 2.19% |
| 2025-07-03 | 25.40 | 25.65 | 0.10 | 0.39% | 25.22 | 25.98 | 44446 | 11395 | 2.48% |
| 2025-07-02 | 25.59 | 25.55 | -0.25 | -0.97% | 25.10 | 25.86 | 43034 | 10975 | 2.40% |
| 2025-07-01 | 24.61 | 25.80 | 1.08 | 4.37% | 24.51 | 26.22 | 98965 | 25404 | 5.52% |
| 2025-06-30 | 23.96 | 24.72 | 0.77 | 3.22% | 23.96 | 24.79 | 35355 | 8679 | 1.97% |
| 2025-06-27 | 23.88 | 23.95 | 0.13 | 0.55% | 23.75 | 24.10 | 29475 | 7040 | 1.64% |
| 2025-06-26 | 24.10 | 23.82 | -0.29 | -1.20% | 23.70 | 24.30 | 21929 | 5255 | 1.22% |
| 2025-06-25 | 23.80 | 24.11 | 0.23 | 0.96% | 23.62 | 24.30 | 28009 | 6733 | 1.56% |
| 2025-06-24 | 23.24 | 23.88 | 0.77 | 3.33% | 23.13 | 23.92 | 55009 | 12965 | 3.07% |
| 2025-06-23 | 22.70 | 23.11 | 0.27 | 1.18% | 22.56 | 23.57 | 21324 | 4949 | 1.19% |
| 2025-06-20 | 23.31 | 22.84 | -0.21 | -0.91% | 22.78 | 23.50 | 19258 | 4445 | 1.07% |
| 2025-06-19 | 22.99 | 23.05 | -0.11 | -0.47% | 22.91 | 23.63 | 21185 | 4927 | 1.18% |
| 2025-06-18 | 22.80 | 23.16 | 0.13 | 0.56% | 22.68 | 23.20 | 20269 | 4646 | 1.13% |
| 2025-06-17 | 22.98 | 23.03 | 0.03 | 0.13% | 22.73 | 23.36 | 35997 | 8316 | 2.01% |
| 2025-06-16 | 22.77 | 23.00 | 0.16 | 0.70% | 22.71 | 23.23 | 27094 | 6247 | 1.51% |
| 2025-06-13 | 23.06 | 22.84 | -0.33 | -1.42% | 22.52 | 23.21 | 38703 | 8831 | 2.16% |
| 2025-06-12 | 23.18 | 23.17 | -0.01 | -0.04% | 22.98 | 23.38 | 31597 | 7304 | 1.76% |
| 2025-06-11 | 23.59 | 23.18 | -0.22 | -0.94% | 23.07 | 23.70 | 44444 | 10385 | 2.48% |
| 2025-06-10 | 24.05 | 23.40 | -0.68 | -2.82% | 23.14 | 24.25 | 34429 | 8094 | 1.92% |
| 2025-06-09 | 24.20 | 24.08 | -0.15 | -0.62% | 23.95 | 24.58 | 30443 | 7359 | 1.70% |