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 | 25.59 | 25.41 | -0.21 | -0.82% | 25.30 | 25.77 | 4827 | 1231 | 1.42% |
| 2025-09-12 | 25.77 | 25.62 | -0.09 | -0.35% | 25.42 | 25.88 | 5791 | 1487 | 1.70% |
| 2025-09-11 | 25.41 | 25.71 | 0.19 | 0.74% | 25.20 | 25.87 | 6277 | 1605 | 1.84% |
| 2025-09-10 | 25.51 | 25.52 | -0.09 | -0.35% | 25.39 | 25.95 | 5700 | 1458 | 1.67% |
| 2025-09-09 | 26.12 | 25.61 | -0.42 | -1.61% | 25.44 | 26.12 | 7386 | 1898 | 2.17% |
| 2025-09-08 | 25.62 | 26.03 | 0.62 | 2.44% | 25.57 | 26.07 | 8890 | 2294 | 2.61% |
| 2025-09-05 | 25.08 | 25.41 | 0.27 | 1.07% | 25.01 | 25.54 | 8722 | 2209 | 2.56% |
| 2025-09-04 | 25.00 | 25.14 | 0.06 | 0.24% | 24.74 | 25.55 | 8175 | 2061 | 2.40% |
| 2025-09-03 | 25.43 | 25.08 | -0.34 | -1.34% | 24.98 | 25.68 | 7508 | 1900 | 2.20% |
| 2025-09-02 | 25.89 | 25.42 | -0.47 | -1.82% | 24.69 | 26.15 | 14372 | 3621 | 4.21% |
| 2025-09-01 | 25.96 | 25.89 | -0.07 | -0.27% | 25.72 | 26.30 | 11203 | 2920 | 3.28% |
| 2025-08-29 | 26.60 | 25.96 | -0.73 | -2.74% | 25.81 | 26.75 | 13774 | 3595 | 4.04% |
| 2025-08-28 | 26.80 | 26.69 | -0.11 | -0.41% | 25.70 | 27.30 | 18208 | 4825 | 5.34% |
| 2025-08-27 | 28.05 | 26.80 | -1.12 | -4.01% | 26.58 | 28.08 | 15203 | 4166 | 4.46% |
| 2025-08-26 | 27.46 | 27.92 | 0.38 | 1.38% | 27.35 | 28.14 | 8458 | 2350 | 2.48% |
| 2025-08-25 | 27.43 | 27.54 | 0.13 | 0.47% | 27.36 | 28.20 | 13615 | 3777 | 3.99% |
| 2025-08-22 | 27.45 | 27.41 | 0.07 | 0.26% | 27.26 | 27.80 | 8427 | 2314 | 2.47% |
| 2025-08-21 | 27.16 | 27.34 | 0.14 | 0.51% | 27.01 | 27.90 | 12473 | 3435 | 3.66% |
| 2025-08-20 | 26.94 | 27.20 | 0.25 | 0.93% | 26.73 | 27.20 | 8522 | 2301 | 2.50% |
| 2025-08-19 | 26.94 | 26.95 | 0.01 | 0.04% | 26.55 | 27.13 | 11147 | 2982 | 3.27% |
| 2025-08-18 | 26.86 | 26.94 | 0.33 | 1.24% | 26.77 | 27.60 | 10422 | 2833 | 3.06% |
| 2025-08-15 | 26.21 | 26.61 | 0.19 | 0.72% | 26.21 | 26.97 | 9224 | 2464 | 2.70% |
| 2025-08-14 | 27.56 | 26.42 | -0.88 | -3.22% | 26.23 | 27.57 | 10046 | 2689 | 2.95% |
| 2025-08-13 | 27.40 | 27.30 | -0.10 | -0.36% | 27.10 | 27.58 | 6181 | 1686 | 1.81% |
| 2025-08-12 | 27.83 | 27.40 | -0.42 | -1.51% | 27.21 | 27.90 | 9015 | 2475 | 2.64% |
| 2025-08-11 | 27.30 | 27.82 | 0.58 | 2.13% | 27.07 | 27.84 | 14862 | 4089 | 4.36% |
| 2025-08-08 | 26.80 | 27.24 | 0.39 | 1.45% | 26.52 | 27.35 | 12213 | 3298 | 3.58% |
| 2025-08-07 | 27.30 | 26.85 | -0.43 | -1.58% | 26.81 | 27.44 | 13994 | 3793 | 4.10% |
| 2025-08-06 | 27.25 | 27.28 | 0.11 | 0.40% | 27.00 | 27.35 | 9214 | 2507 | 2.70% |
| 2025-08-05 | 26.91 | 27.17 | 0.04 | 0.15% | 26.91 | 27.50 | 9536 | 2593 | 2.80% |
| 2025-08-04 | 26.48 | 27.13 | 0.58 | 2.18% | 26.21 | 27.30 | 12643 | 3395 | 3.71% |
| 2025-08-01 | 25.85 | 26.55 | 0.81 | 3.15% | 25.70 | 26.69 | 15711 | 4147 | 4.61% |
| 2025-07-31 | 25.91 | 25.74 | -0.07 | -0.27% | 25.69 | 26.27 | 7867 | 2041 | 2.31% |
| 2025-07-30 | 26.30 | 25.81 | -0.47 | -1.79% | 25.70 | 26.30 | 6499 | 1687 | 1.91% |
| 2025-07-29 | 26.26 | 26.28 | 0.02 | 0.08% | 25.83 | 26.32 | 7429 | 1938 | 2.18% |
| 2025-07-28 | 26.18 | 26.26 | 0.27 | 1.04% | 25.94 | 26.27 | 6704 | 1751 | 1.97% |
| 2025-07-25 | 26.29 | 25.99 | 0.03 | 0.12% | 25.82 | 26.29 | 9183 | 2386 | 2.69% |
| 2025-07-24 | 26.26 | 25.96 | -0.57 | -2.15% | 25.85 | 27.00 | 24689 | 6477 | 7.24% |
| 2025-07-23 | 27.42 | 26.53 | -1.09 | -3.95% | 26.34 | 27.42 | 18416 | 4928 | 5.40% |
| 2025-07-22 | 26.20 | 27.62 | 1.53 | 5.86% | 25.90 | 27.66 | 31386 | 8476 | 9.20% |
| 2025-07-21 | 25.86 | 26.09 | 0.29 | 1.12% | 25.56 | 26.41 | 14530 | 3784 | 4.26% |
| 2025-07-18 | 25.47 | 25.80 | 0.43 | 1.69% | 25.28 | 26.00 | 13703 | 3514 | 4.02% |
| 2025-07-17 | 25.30 | 25.37 | 0.07 | 0.28% | 25.13 | 25.50 | 4724 | 1198 | 1.38% |
| 2025-07-16 | 24.97 | 25.30 | 0.34 | 1.36% | 24.81 | 25.92 | 10158 | 2573 | 2.98% |
| 2025-07-15 | 25.01 | 24.96 | -0.28 | -1.11% | 24.70 | 25.32 | 6230 | 1551 | 1.83% |
| 2025-07-14 | 24.96 | 25.24 | 0.35 | 1.41% | 24.87 | 25.26 | 4526 | 1137 | 1.33% |
| 2025-07-11 | 25.02 | 24.89 | -0.11 | -0.44% | 24.86 | 25.87 | 9237 | 2328 | 2.71% |
| 2025-07-10 | 24.89 | 25.00 | 0.02 | 0.08% | 24.62 | 25.11 | 6685 | 1660 | 1.96% |
| 2025-07-09 | 24.96 | 24.98 | 0.02 | 0.08% | 24.68 | 25.09 | 7071 | 1759 | 2.07% |
| 2025-07-08 | 24.39 | 24.96 | 0.58 | 2.38% | 24.21 | 25.68 | 14212 | 3543 | 4.17% |
| 2025-07-07 | 23.81 | 24.38 | 0.43 | 1.80% | 23.81 | 24.44 | 5161 | 1247 | 1.51% |
| 2025-07-04 | 23.95 | 23.95 | 0.00 | 0.00% | 23.74 | 24.09 | 5364 | 1281 | 1.57% |
| 2025-07-03 | 24.18 | 23.95 | -0.10 | -0.42% | 23.79 | 24.18 | 5500 | 1315 | 1.61% |
| 2025-07-02 | 24.08 | 24.05 | 0.03 | 0.12% | 23.80 | 24.27 | 7775 | 1871 | 2.28% |
| 2025-07-01 | 23.75 | 24.02 | 0.18 | 0.76% | 23.70 | 24.10 | 5508 | 1316 | 1.61% |
| 2025-06-30 | 23.63 | 23.84 | 0.40 | 1.71% | 23.57 | 23.88 | 5621 | 1335 | 1.65% |
| 2025-06-27 | 23.45 | 23.44 | 0.04 | 0.17% | 23.36 | 23.63 | 4153 | 974 | 1.22% |
| 2025-06-26 | 23.58 | 23.40 | -0.24 | -1.02% | 23.31 | 23.75 | 5501 | 1294 | 1.61% |
| 2025-06-25 | 23.93 | 23.64 | -0.13 | -0.55% | 23.50 | 23.96 | 5421 | 1285 | 1.59% |
| 2025-06-24 | 23.65 | 23.77 | 0.47 | 2.02% | 23.37 | 23.96 | 6366 | 1510 | 1.87% |
| 2025-06-23 | 23.00 | 23.30 | 0.00 | 0.00% | 23.00 | 23.35 | 4750 | 1103 | 1.39% |
| 2025-06-20 | 23.39 | 23.30 | 0.10 | 0.43% | 22.90 | 23.49 | 4915 | 1137 | 1.44% |
| 2025-06-19 | 23.51 | 23.20 | -0.27 | -1.15% | 23.19 | 23.66 | 4818 | 1126 | 1.41% |
| 2025-06-18 | 23.37 | 23.62 | 0.18 | 0.77% | 23.04 | 23.77 | 7591 | 1775 | 2.23% |
| 2025-06-17 | 23.73 | 23.44 | -0.29 | -1.22% | 23.33 | 24.06 | 4831 | 1144 | 1.42% |
| 2025-06-16 | 23.39 | 23.73 | 0.51 | 2.20% | 23.22 | 23.86 | 8224 | 1942 | 2.41% |
| 2025-06-13 | 23.12 | 23.22 | 0.01 | 0.04% | 22.88 | 23.40 | 5479 | 1266 | 1.61% |
| 2025-06-12 | 23.06 | 23.21 | 0.21 | 0.91% | 22.86 | 23.30 | 4748 | 1097 | 1.39% |
| 2025-06-11 | 23.04 | 23.00 | 0.12 | 0.52% | 22.94 | 23.28 | 6796 | 1572 | 1.99% |
| 2025-06-10 | 23.29 | 22.88 | -0.29 | -1.25% | 22.68 | 23.30 | 4466 | 1025 | 1.31% |
| 2025-06-09 | 23.06 | 23.17 | -0.03 | -0.13% | 22.98 | 23.21 | 5234 | 1210 | 1.53% |