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 | 24.55 | 24.36 | -0.25 | -1.02% | 24.25 | 24.65 | 8087 | 1974 | 0.75% |
| 2025-09-12 | 24.78 | 24.61 | -0.17 | -0.69% | 24.24 | 24.88 | 12947 | 3182 | 1.20% |
| 2025-09-11 | 24.49 | 24.78 | 0.24 | 0.98% | 23.90 | 24.85 | 11698 | 2864 | 1.08% |
| 2025-09-10 | 24.87 | 24.54 | -0.20 | -0.81% | 24.48 | 25.34 | 11510 | 2848 | 2.59% |
| 2025-09-09 | 25.35 | 24.74 | -0.61 | -2.41% | 24.65 | 25.94 | 20046 | 5066 | 4.52% |
| 2025-09-08 | 24.02 | 25.35 | 1.14 | 4.71% | 24.02 | 25.46 | 19484 | 4851 | 4.39% |
| 2025-09-05 | 24.05 | 24.21 | 0.16 | 0.67% | 23.82 | 24.50 | 13153 | 3173 | 2.96% |
| 2025-09-04 | 23.91 | 24.05 | 0.01 | 0.04% | 23.72 | 24.80 | 19210 | 4676 | 4.33% |
| 2025-09-03 | 24.55 | 24.04 | -0.52 | -2.12% | 23.91 | 24.95 | 16000 | 3903 | 3.61% |
| 2025-09-02 | 24.99 | 24.56 | -0.31 | -1.25% | 23.97 | 25.05 | 15943 | 3883 | 3.59% |
| 2025-09-01 | 24.73 | 24.87 | 0.26 | 1.06% | 24.43 | 25.13 | 16554 | 4114 | 3.73% |
| 2025-08-29 | 24.85 | 24.61 | -0.27 | -1.09% | 24.38 | 25.05 | 16811 | 4147 | 3.79% |
| 2025-08-28 | 25.22 | 24.88 | -0.37 | -1.47% | 23.92 | 25.50 | 30643 | 7571 | 6.91% |
| 2025-08-27 | 26.99 | 25.25 | -1.38 | -5.18% | 25.25 | 27.27 | 34343 | 8971 | 7.74% |
| 2025-08-26 | 26.60 | 26.63 | 1.06 | 4.15% | 26.50 | 28.93 | 56861 | 15668 | 12.81% |
| 2025-08-25 | 25.23 | 25.57 | 0.34 | 1.35% | 25.20 | 25.88 | 16518 | 4227 | 3.72% |
| 2025-08-22 | 25.72 | 25.23 | -0.41 | -1.60% | 24.91 | 25.72 | 17927 | 4519 | 4.04% |
| 2025-08-21 | 25.82 | 25.64 | -0.21 | -0.81% | 25.48 | 25.99 | 12616 | 3244 | 2.84% |
| 2025-08-20 | 26.12 | 25.85 | -0.53 | -2.01% | 25.71 | 26.46 | 15133 | 3927 | 3.41% |
| 2025-08-19 | 26.30 | 26.38 | 0.04 | 0.15% | 26.01 | 26.80 | 16681 | 4398 | 3.76% |
| 2025-08-18 | 26.51 | 26.34 | 0.19 | 0.73% | 26.06 | 27.24 | 30996 | 8256 | 6.99% |
| 2025-08-15 | 24.97 | 26.15 | 0.96 | 3.81% | 24.90 | 26.63 | 27505 | 7126 | 6.20% |
| 2025-08-14 | 25.99 | 25.19 | -0.53 | -2.06% | 25.10 | 26.18 | 23416 | 5947 | 5.28% |
| 2025-08-13 | 25.43 | 25.72 | 0.50 | 1.98% | 25.05 | 25.72 | 21391 | 5438 | 4.82% |
| 2025-08-12 | 25.72 | 25.22 | -0.43 | -1.68% | 25.16 | 25.78 | 15576 | 3948 | 3.51% |
| 2025-08-11 | 25.00 | 25.65 | 0.42 | 1.66% | 24.98 | 25.84 | 17316 | 4417 | 3.90% |
| 2025-08-08 | 25.21 | 25.23 | 0.02 | 0.08% | 25.00 | 25.73 | 24349 | 6176 | 5.49% |
| 2025-08-07 | 25.97 | 25.21 | -0.73 | -2.81% | 25.13 | 26.02 | 26335 | 6696 | 5.94% |
| 2025-08-06 | 26.45 | 25.94 | -0.16 | -0.61% | 25.68 | 26.45 | 35135 | 9124 | 7.92% |
| 2025-08-05 | 26.81 | 26.10 | -1.27 | -4.64% | 25.77 | 27.33 | 63926 | 16893 | 14.41% |
| 2025-08-04 | 24.35 | 27.37 | 2.91 | 11.90% | 23.89 | 28.60 | 72735 | 18988 | 16.39% |
| 2025-08-01 | 24.35 | 24.46 | 0.28 | 1.16% | 23.84 | 25.17 | 36055 | 8900 | 8.13% |
| 2025-07-31 | 24.12 | 24.18 | -0.18 | -0.74% | 23.89 | 24.89 | 36932 | 9002 | 8.32% |
| 2025-07-30 | 24.85 | 24.36 | -0.49 | -1.97% | 24.13 | 24.90 | 31567 | 7712 | 7.11% |
| 2025-07-29 | 23.98 | 24.85 | 0.84 | 3.50% | 23.89 | 25.00 | 49100 | 11978 | 11.07% |
| 2025-07-28 | 24.98 | 24.01 | -0.75 | -3.03% | 23.87 | 25.00 | 46279 | 11233 | 10.43% |
| 2025-07-25 | 24.35 | 24.76 | 0.87 | 3.64% | 23.96 | 26.24 | 67781 | 17070 | 15.28% |
| 2025-07-24 | 24.10 | 23.89 | -0.48 | -1.97% | 23.63 | 25.46 | 61903 | 15049 | 13.95% |
| 2025-07-23 | 23.70 | 24.37 | 0.27 | 1.12% | 23.04 | 24.40 | 59600 | 14123 | 13.43% |
| 2025-07-22 | 22.15 | 24.10 | 2.11 | 9.60% | 21.84 | 25.58 | 89745 | 21634 | 20.23% |
| 2025-07-21 | 21.80 | 21.99 | -0.01 | -0.05% | 21.52 | 22.02 | 25932 | 5642 | 5.84% |
| 2025-07-18 | 21.20 | 22.00 | 0.83 | 3.92% | 20.86 | 22.13 | 32076 | 6919 | 7.23% |
| 2025-07-17 | 20.59 | 21.17 | 0.58 | 2.82% | 20.59 | 21.25 | 20252 | 4255 | 4.56% |
| 2025-07-16 | 20.48 | 20.59 | 0.08 | 0.39% | 20.37 | 20.69 | 9457 | 1942 | 2.13% |
| 2025-07-15 | 20.88 | 20.51 | -0.40 | -1.91% | 20.18 | 20.88 | 13935 | 2848 | 3.14% |
| 2025-07-14 | 20.21 | 20.91 | 0.52 | 2.55% | 20.18 | 21.15 | 23036 | 4779 | 5.19% |
| 2025-07-11 | 20.38 | 20.39 | 0.01 | 0.05% | 20.09 | 20.47 | 13026 | 2644 | 2.94% |
| 2025-07-10 | 20.42 | 20.38 | 0.07 | 0.34% | 20.10 | 20.57 | 11325 | 2305 | 2.55% |
| 2025-07-09 | 20.64 | 20.31 | -0.28 | -1.36% | 20.21 | 20.68 | 15491 | 3157 | 3.49% |
| 2025-07-08 | 20.44 | 20.59 | -0.02 | -0.10% | 20.41 | 20.86 | 18574 | 3823 | 4.19% |
| 2025-07-07 | 20.20 | 20.61 | 0.41 | 2.03% | 20.04 | 20.63 | 21108 | 4292 | 4.76% |
| 2025-07-04 | 20.51 | 20.20 | -0.47 | -2.27% | 20.01 | 20.87 | 22603 | 4592 | 5.09% |
| 2025-07-03 | 20.17 | 20.67 | 0.64 | 3.20% | 19.92 | 20.76 | 26509 | 5424 | 5.97% |
| 2025-07-02 | 20.03 | 20.03 | 0.02 | 0.10% | 19.85 | 20.24 | 18332 | 3675 | 4.13% |
| 2025-07-01 | 19.59 | 20.01 | 0.56 | 2.88% | 19.32 | 20.12 | 24785 | 4897 | 5.59% |
| 2025-06-30 | 19.50 | 19.45 | 0.08 | 0.41% | 19.21 | 19.50 | 10186 | 1973 | 2.30% |
| 2025-06-27 | 19.13 | 19.37 | 0.27 | 1.41% | 19.02 | 19.56 | 15591 | 3008 | 3.51% |
| 2025-06-26 | 19.19 | 19.10 | -0.04 | -0.21% | 18.97 | 19.24 | 15923 | 3040 | 3.59% |
| 2025-06-25 | 19.27 | 19.14 | -0.09 | -0.47% | 18.92 | 19.30 | 19117 | 3645 | 4.31% |
| 2025-06-24 | 19.28 | 19.23 | 0.18 | 0.94% | 19.00 | 19.28 | 15167 | 2907 | 3.42% |
| 2025-06-23 | 18.74 | 19.05 | 0.32 | 1.71% | 18.66 | 19.11 | 10016 | 1899 | 2.26% |
| 2025-06-20 | 18.81 | 18.73 | -0.22 | -1.16% | 18.66 | 19.27 | 13366 | 2528 | 3.01% |
| 2025-06-19 | 19.46 | 18.95 | -0.51 | -2.62% | 18.88 | 19.67 | 15199 | 2915 | 3.43% |
| 2025-06-18 | 19.45 | 19.46 | -0.16 | -0.82% | 19.32 | 19.72 | 13523 | 2630 | 3.05% |
| 2025-06-17 | 20.20 | 19.62 | -0.38 | -1.90% | 19.48 | 20.38 | 21401 | 4227 | 4.82% |
| 2025-06-16 | 20.00 | 20.00 | 0.03 | 0.15% | 19.81 | 20.33 | 25797 | 5167 | 5.81% |
| 2025-06-13 | 20.77 | 19.97 | -0.92 | -4.40% | 19.77 | 20.96 | 43786 | 8838 | 9.87% |
| 2025-06-12 | 21.16 | 20.89 | -0.20 | -0.95% | 20.52 | 21.95 | 50328 | 10544 | 11.34% |
| 2025-06-11 | 21.50 | 21.09 | 0.58 | 2.83% | 21.07 | 22.16 | 63090 | 13616 | 14.22% |
| 2025-06-10 | 21.20 | 20.51 | -0.48 | -2.29% | 20.20 | 21.38 | 59019 | 12203 | 13.30% |
| 2025-06-09 | 22.00 | 20.99 | -1.01 | -4.59% | 20.95 | 22.29 | 90709 | 19479 | 20.44% |