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 | 24.57 | 23.89 | -0.74 | -3.00% | 23.63 | 24.67 | 39597 | 9471 | 5.43% |
| 2025-09-12 | 25.20 | 24.63 | -0.71 | -2.80% | 24.30 | 25.58 | 34082 | 8490 | 4.68% |
| 2025-09-11 | 25.26 | 25.34 | 0.36 | 1.44% | 24.77 | 25.38 | 29854 | 7472 | 4.10% |
| 2025-09-10 | 24.71 | 24.98 | 0.36 | 1.46% | 24.65 | 25.61 | 28857 | 7267 | 3.96% |
| 2025-09-09 | 24.68 | 24.62 | -0.12 | -0.49% | 24.29 | 24.90 | 22061 | 5421 | 3.03% |
| 2025-09-08 | 24.74 | 24.74 | 0.13 | 0.53% | 24.40 | 25.20 | 24568 | 6064 | 3.37% |
| 2025-09-05 | 24.25 | 24.61 | 0.36 | 1.48% | 23.96 | 24.71 | 23143 | 5651 | 3.17% |
| 2025-09-04 | 23.89 | 24.25 | 0.31 | 1.29% | 23.88 | 25.38 | 35789 | 8800 | 4.91% |
| 2025-09-03 | 25.11 | 23.94 | -1.06 | -4.24% | 23.94 | 25.16 | 31196 | 7646 | 4.28% |
| 2025-09-02 | 26.55 | 25.00 | -1.58 | -5.94% | 24.61 | 26.69 | 54847 | 13817 | 7.52% |
| 2025-09-01 | 26.32 | 26.58 | 0.24 | 0.91% | 26.32 | 26.97 | 33148 | 8799 | 4.55% |
| 2025-08-29 | 27.37 | 26.34 | -1.35 | -4.88% | 26.03 | 27.60 | 64481 | 17055 | 8.85% |
| 2025-08-28 | 27.66 | 27.69 | 0.13 | 0.47% | 26.28 | 28.07 | 58590 | 15966 | 8.04% |
| 2025-08-27 | 28.32 | 27.56 | -0.76 | -2.68% | 27.48 | 29.10 | 58218 | 16532 | 7.99% |
| 2025-08-26 | 28.76 | 28.32 | -0.51 | -1.77% | 28.24 | 29.09 | 45314 | 13030 | 6.22% |
| 2025-08-25 | 29.65 | 28.83 | -0.37 | -1.27% | 28.66 | 29.90 | 59384 | 17208 | 8.15% |
| 2025-08-22 | 28.42 | 29.20 | 0.85 | 3.00% | 28.00 | 29.22 | 70909 | 20439 | 9.73% |
| 2025-08-21 | 27.71 | 28.35 | 0.61 | 2.20% | 27.70 | 29.50 | 65174 | 18555 | 8.94% |
| 2025-08-20 | 27.55 | 27.74 | 0.04 | 0.14% | 26.85 | 27.79 | 41893 | 11422 | 5.75% |
| 2025-08-19 | 27.45 | 27.70 | 0.31 | 1.13% | 27.20 | 28.39 | 59543 | 16494 | 8.17% |
| 2025-08-18 | 26.57 | 27.39 | 0.82 | 3.09% | 26.38 | 27.98 | 72375 | 19798 | 9.93% |
| 2025-08-15 | 26.20 | 26.57 | 0.36 | 1.37% | 25.95 | 26.98 | 35048 | 9289 | 4.81% |
| 2025-08-14 | 27.27 | 26.21 | -0.78 | -2.89% | 26.10 | 27.31 | 34266 | 9087 | 4.70% |
| 2025-08-13 | 27.18 | 26.99 | 0.28 | 1.05% | 26.81 | 27.40 | 34611 | 9368 | 4.75% |
| 2025-08-12 | 27.01 | 26.71 | -0.49 | -1.80% | 26.46 | 27.30 | 32651 | 8743 | 4.48% |
| 2025-08-11 | 26.21 | 27.20 | 0.87 | 3.30% | 26.09 | 27.49 | 42738 | 11547 | 5.86% |
| 2025-08-08 | 27.37 | 26.33 | -1.04 | -3.80% | 26.30 | 27.50 | 37019 | 9820 | 5.08% |
| 2025-08-07 | 27.46 | 27.37 | -0.09 | -0.33% | 27.01 | 27.99 | 39992 | 10974 | 5.49% |
| 2025-08-06 | 27.32 | 27.46 | 0.15 | 0.55% | 26.74 | 27.57 | 40122 | 10938 | 5.50% |
| 2025-08-05 | 27.73 | 27.31 | -0.63 | -2.25% | 26.88 | 27.86 | 55672 | 15189 | 7.64% |
| 2025-08-04 | 27.95 | 27.94 | -0.46 | -1.62% | 27.17 | 28.28 | 71354 | 19808 | 9.79% |
| 2025-08-01 | 27.13 | 28.40 | 1.28 | 4.72% | 26.25 | 28.48 | 107583 | 29399 | 14.76% |
| 2025-07-31 | 25.15 | 27.12 | 1.98 | 7.88% | 25.15 | 29.03 | 107634 | 28859 | 14.77% |
| 2025-07-30 | 25.85 | 25.14 | -0.64 | -2.48% | 25.06 | 25.90 | 28526 | 7262 | 3.91% |
| 2025-07-29 | 25.55 | 25.78 | 0.26 | 1.02% | 25.36 | 26.00 | 33505 | 8614 | 4.60% |
| 2025-07-28 | 26.46 | 25.52 | -0.24 | -0.93% | 25.48 | 27.11 | 59265 | 15451 | 8.13% |
| 2025-07-25 | 24.95 | 25.76 | 0.86 | 3.45% | 24.76 | 25.82 | 43650 | 11049 | 5.99% |
| 2025-07-24 | 24.88 | 24.90 | 0.29 | 1.18% | 24.71 | 25.14 | 19080 | 4745 | 2.62% |
| 2025-07-23 | 24.42 | 24.61 | -0.03 | -0.12% | 24.42 | 25.16 | 23774 | 5875 | 3.26% |
| 2025-07-22 | 25.03 | 24.64 | -0.32 | -1.28% | 24.52 | 25.03 | 27007 | 6667 | 3.71% |
| 2025-07-21 | 25.20 | 24.96 | -0.23 | -0.91% | 24.89 | 25.40 | 21416 | 5368 | 2.94% |
| 2025-07-18 | 25.77 | 25.19 | -0.45 | -1.76% | 24.94 | 25.81 | 36134 | 9130 | 4.96% |
| 2025-07-17 | 25.55 | 25.64 | 0.09 | 0.35% | 25.26 | 25.81 | 25688 | 6559 | 3.52% |
| 2025-07-16 | 25.74 | 25.55 | -0.16 | -0.62% | 25.40 | 26.22 | 31739 | 8191 | 4.35% |
| 2025-07-15 | 25.06 | 25.71 | 0.67 | 2.68% | 24.44 | 25.78 | 32685 | 8200 | 4.48% |
| 2025-07-14 | 25.47 | 25.04 | -0.25 | -0.99% | 24.71 | 25.50 | 23439 | 5836 | 3.22% |
| 2025-07-11 | 24.61 | 25.29 | 0.54 | 2.18% | 24.57 | 25.78 | 35664 | 9036 | 4.89% |
| 2025-07-10 | 24.56 | 24.75 | -0.03 | -0.12% | 24.38 | 25.17 | 22108 | 5491 | 3.03% |
| 2025-07-09 | 25.00 | 24.78 | -0.04 | -0.16% | 24.40 | 25.04 | 17999 | 4449 | 2.47% |
| 2025-07-08 | 24.08 | 24.82 | 0.64 | 2.65% | 24.08 | 24.98 | 20456 | 5044 | 2.81% |
| 2025-07-07 | 24.15 | 24.18 | 0.06 | 0.25% | 23.90 | 24.58 | 14656 | 3555 | 2.01% |
| 2025-07-04 | 24.51 | 24.12 | -0.37 | -1.51% | 23.73 | 24.68 | 25113 | 6061 | 3.45% |
| 2025-07-03 | 24.55 | 24.49 | -0.06 | -0.24% | 24.33 | 25.20 | 16608 | 4080 | 2.28% |
| 2025-07-02 | 25.50 | 24.55 | -0.95 | -3.73% | 24.27 | 25.64 | 23928 | 5931 | 3.28% |
| 2025-07-01 | 26.10 | 25.50 | -0.82 | -3.12% | 25.18 | 26.33 | 34934 | 8942 | 4.79% |
| 2025-06-30 | 25.50 | 26.32 | 0.27 | 1.04% | 25.50 | 26.48 | 35386 | 9253 | 4.85% |
| 2025-06-27 | 26.00 | 26.05 | -0.25 | -0.95% | 25.81 | 27.30 | 58417 | 15404 | 8.01% |
| 2025-06-26 | 24.78 | 26.30 | 1.48 | 5.96% | 24.53 | 27.88 | 88421 | 23347 | 12.13% |
| 2025-06-25 | 23.48 | 24.82 | 1.21 | 5.12% | 23.46 | 25.12 | 45186 | 11135 | 6.20% |
| 2025-06-24 | 23.22 | 23.61 | 0.39 | 1.68% | 23.09 | 23.83 | 30289 | 7134 | 4.16% |
| 2025-06-23 | 22.47 | 23.22 | 0.92 | 4.13% | 22.35 | 23.28 | 31496 | 7196 | 4.32% |
| 2025-06-20 | 23.50 | 22.30 | -1.20 | -5.11% | 22.30 | 23.53 | 22676 | 5163 | 3.11% |
| 2025-06-19 | 23.88 | 23.50 | -0.35 | -1.47% | 23.42 | 24.85 | 22391 | 5364 | 3.07% |
| 2025-06-18 | 24.00 | 23.85 | -0.42 | -1.73% | 23.40 | 24.54 | 28290 | 6769 | 3.88% |
| 2025-06-17 | 24.79 | 24.27 | -0.72 | -2.88% | 24.20 | 25.47 | 29765 | 7354 | 4.08% |
| 2025-06-16 | 24.18 | 24.99 | 0.91 | 3.78% | 23.86 | 25.38 | 36125 | 8917 | 4.96% |
| 2025-06-13 | 25.00 | 24.08 | -1.09 | -4.33% | 23.93 | 25.00 | 23719 | 5752 | 3.25% |
| 2025-06-12 | 25.20 | 25.17 | -0.23 | -0.91% | 24.92 | 25.72 | 17600 | 4440 | 2.41% |
| 2025-06-11 | 25.95 | 25.40 | -0.49 | -1.89% | 25.13 | 26.64 | 26654 | 6853 | 3.66% |
| 2025-06-10 | 39.41 | 38.28 | -0.74 | -1.90% | 38.10 | 39.80 | 19876 | 7753 | 4.02% |
| 2025-06-09 | 39.20 | 39.02 | -0.48 | -1.22% | 38.83 | 40.00 | 22114 | 8688 | 4.47% |