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 | 24.320 | 24.260 | -0.030 | -0.12% | 24.080 | 24.500 | 9646 | 2341 | 2.31% |
| 2025-09-12 | 24.630 | 24.290 | -0.150 | -0.61% | 24.000 | 24.760 | 9895 | 2413 | 2.37% |
| 2025-09-11 | 24.590 | 24.440 | -0.140 | -0.57% | 24.030 | 24.700 | 11781 | 2865 | 2.82% |
| 2025-09-10 | 24.320 | 24.580 | 0.100 | 0.41% | 24.320 | 24.840 | 7475 | 1833 | 1.79% |
| 2025-09-09 | 25.200 | 24.480 | -0.770 | -3.05% | 24.470 | 25.220 | 14794 | 3663 | 3.54% |
| 2025-09-08 | 25.580 | 25.250 | -0.330 | -1.29% | 25.080 | 25.860 | 19327 | 4896 | 4.63% |
| 2025-09-05 | 25.060 | 25.580 | 1.210 | 4.97% | 25.060 | 25.880 | 31584 | 8054 | 7.56% |
| 2025-09-04 | 24.160 | 24.370 | 0.320 | 1.33% | 24.010 | 24.920 | 14337 | 3500 | 3.43% |
| 2025-09-03 | 25.000 | 24.050 | -0.810 | -3.26% | 23.890 | 25.290 | 15982 | 3924 | 3.83% |
| 2025-09-02 | 24.700 | 24.860 | 0.160 | 0.65% | 24.450 | 25.180 | 20419 | 5078 | 4.89% |
| 2025-09-01 | 24.470 | 24.700 | 0.230 | 0.94% | 24.150 | 24.890 | 17357 | 4262 | 4.15% |
| 2025-08-29 | 24.910 | 24.470 | -0.300 | -1.21% | 24.450 | 24.980 | 19711 | 4863 | 4.72% |
| 2025-08-28 | 24.830 | 24.770 | -1.030 | -3.99% | 23.890 | 25.330 | 40616 | 9992 | 9.72% |
| 2025-08-27 | 26.500 | 25.800 | -0.300 | -1.15% | 25.760 | 27.400 | 45444 | 12180 | 10.88% |
| 2025-08-26 | 25.920 | 26.100 | 0.110 | 0.42% | 25.540 | 26.250 | 22088 | 5730 | 5.29% |
| 2025-08-25 | 25.780 | 25.990 | 0.220 | 0.85% | 25.310 | 25.990 | 22065 | 5660 | 5.28% |
| 2025-08-22 | 26.260 | 25.770 | -0.350 | -1.34% | 25.340 | 26.280 | 24337 | 6240 | 5.82% |
| 2025-08-21 | 27.000 | 26.120 | -0.460 | -1.73% | 25.910 | 27.000 | 22878 | 6012 | 5.48% |
| 2025-08-20 | 26.880 | 26.580 | 0.070 | 0.26% | 26.210 | 27.550 | 33791 | 9090 | 8.09% |
| 2025-08-19 | 26.310 | 26.510 | 0.250 | 0.95% | 26.310 | 27.700 | 42428 | 11462 | 10.15% |
| 2025-08-18 | 25.530 | 26.260 | 0.910 | 3.59% | 25.210 | 26.260 | 29458 | 7631 | 7.05% |
| 2025-08-15 | 25.030 | 25.350 | 0.320 | 1.28% | 24.870 | 25.460 | 15583 | 3934 | 3.73% |
| 2025-08-14 | 25.730 | 25.030 | -0.720 | -2.80% | 24.860 | 25.880 | 19582 | 4954 | 4.69% |
| 2025-08-13 | 25.580 | 25.750 | 0.250 | 0.98% | 25.100 | 25.800 | 21503 | 5493 | 5.15% |
| 2025-08-12 | 26.280 | 25.500 | -0.800 | -3.04% | 25.440 | 26.500 | 26506 | 6813 | 6.34% |
| 2025-08-11 | 26.300 | 26.300 | 0.190 | 0.73% | 25.710 | 26.370 | 19570 | 5100 | 4.68% |
| 2025-08-08 | 26.660 | 26.110 | -0.600 | -2.25% | 26.030 | 26.990 | 21361 | 5604 | 5.11% |
| 2025-08-07 | 26.290 | 26.710 | 0.370 | 1.40% | 26.060 | 27.430 | 29568 | 7905 | 7.08% |
| 2025-08-06 | 26.830 | 26.340 | -0.290 | -1.09% | 26.050 | 27.790 | 35167 | 9376 | 8.42% |
| 2025-08-05 | 27.440 | 26.630 | -1.150 | -4.14% | 26.500 | 27.750 | 41007 | 11015 | 9.81% |
| 2025-08-04 | 27.120 | 27.780 | -0.370 | -1.31% | 26.030 | 27.870 | 53964 | 14551 | 12.92% |
| 2025-08-01 | 28.500 | 28.150 | -0.550 | -1.92% | 27.680 | 30.990 | 68133 | 19943 | 16.31% |
| 2025-07-31 | 26.740 | 28.700 | 0.960 | 3.46% | 26.650 | 29.460 | 80890 | 22952 | 19.36% |
| 2025-07-30 | 26.000 | 27.740 | 0.840 | 3.12% | 25.930 | 29.450 | 80075 | 22536 | 19.16% |
| 2025-07-29 | 25.100 | 26.900 | 2.030 | 8.16% | 24.830 | 29.460 | 84603 | 22936 | 20.25% |
| 2025-07-28 | 24.880 | 24.870 | -0.110 | -0.44% | 24.700 | 25.370 | 14011 | 3490 | 3.35% |
| 2025-07-25 | 25.500 | 24.980 | -0.320 | -1.26% | 24.850 | 25.950 | 22653 | 5748 | 5.42% |
| 2025-07-24 | 25.600 | 25.300 | 0.010 | 0.04% | 24.900 | 25.800 | 19383 | 4888 | 4.64% |
| 2025-07-23 | 24.990 | 25.290 | 0.300 | 1.20% | 24.730 | 26.090 | 24675 | 6260 | 5.91% |
| 2025-07-22 | 24.450 | 24.990 | 0.280 | 1.13% | 24.450 | 25.290 | 16494 | 4131 | 3.95% |
| 2025-07-21 | 24.250 | 24.710 | 0.450 | 1.85% | 24.250 | 24.870 | 11901 | 2934 | 2.85% |
| 2025-07-18 | 24.600 | 24.260 | -0.370 | -1.50% | 24.180 | 24.910 | 11954 | 2913 | 2.86% |
| 2025-07-17 | 24.360 | 24.630 | 0.050 | 0.20% | 24.360 | 24.980 | 10250 | 2528 | 2.45% |
| 2025-07-16 | 24.700 | 24.580 | -0.390 | -1.56% | 24.550 | 25.140 | 12690 | 3142 | 3.04% |
| 2025-07-15 | 25.190 | 24.970 | -0.250 | -0.99% | 24.280 | 25.260 | 14684 | 3627 | 3.51% |
| 2025-07-14 | 24.910 | 25.220 | 0.300 | 1.20% | 24.760 | 25.270 | 10786 | 2703 | 2.58% |
| 2025-07-11 | 24.600 | 24.920 | 0.360 | 1.47% | 24.360 | 25.200 | 11139 | 2771 | 2.67% |
| 2025-07-10 | 24.330 | 24.560 | 0.160 | 0.66% | 24.150 | 24.950 | 10136 | 2486 | 2.43% |
| 2025-07-09 | 24.910 | 24.400 | -0.520 | -2.09% | 24.370 | 25.080 | 10870 | 2687 | 2.60% |
| 2025-07-08 | 24.500 | 24.920 | 0.300 | 1.22% | 24.500 | 25.300 | 11691 | 2917 | 2.80% |
| 2025-07-07 | 25.000 | 24.620 | -0.510 | -2.03% | 24.490 | 25.840 | 14750 | 3690 | 3.53% |
| 2025-07-04 | 25.800 | 25.130 | -0.430 | -1.68% | 25.000 | 26.270 | 18214 | 4666 | 4.36% |
| 2025-07-03 | 25.450 | 25.560 | 0.050 | 0.20% | 25.350 | 25.940 | 13838 | 3558 | 3.31% |
| 2025-07-02 | 25.850 | 25.510 | -0.710 | -2.71% | 25.330 | 26.200 | 20545 | 5272 | 4.92% |
| 2025-07-01 | 26.390 | 26.220 | 0.210 | 0.81% | 26.070 | 26.940 | 31170 | 8233 | 7.46% |
| 2025-06-30 | 26.390 | 26.010 | -0.590 | -2.22% | 25.580 | 26.390 | 30221 | 7811 | 7.23% |
| 2025-06-27 | 25.550 | 26.600 | 1.050 | 4.11% | 25.050 | 27.880 | 47922 | 12737 | 11.47% |
| 2025-06-26 | 25.000 | 25.550 | 0.410 | 1.63% | 24.800 | 25.800 | 18845 | 4797 | 4.51% |
| 2025-06-25 | 25.080 | 25.140 | 0.270 | 1.09% | 24.700 | 25.560 | 18050 | 4547 | 4.32% |
| 2025-06-24 | 24.700 | 24.870 | 0.700 | 2.90% | 24.190 | 24.960 | 15634 | 3864 | 3.74% |
| 2025-06-23 | 23.210 | 24.170 | 0.400 | 1.68% | 23.210 | 24.380 | 12464 | 2972 | 2.98% |
| 2025-06-20 | 23.900 | 23.770 | -0.140 | -0.59% | 23.410 | 24.220 | 10144 | 2413 | 2.43% |
| 2025-06-19 | 24.850 | 23.910 | -1.130 | -4.51% | 23.600 | 25.080 | 17601 | 4280 | 4.21% |
| 2025-06-18 | 25.110 | 25.040 | -0.420 | -1.65% | 24.780 | 25.280 | 17525 | 4373 | 4.19% |
| 2025-06-17 | 25.740 | 25.460 | 0.040 | 0.16% | 25.180 | 26.240 | 22160 | 5699 | 5.30% |
| 2025-06-16 | 25.180 | 25.420 | 0.250 | 0.99% | 24.910 | 25.890 | 16176 | 4103 | 3.87% |
| 2025-06-13 | 26.110 | 25.170 | -1.220 | -4.62% | 25.100 | 26.390 | 29144 | 7466 | 6.98% |
| 2025-06-12 | 26.640 | 26.390 | -0.270 | -1.01% | 26.150 | 26.700 | 21815 | 5741 | 5.22% |
| 2025-06-11 | 26.990 | 26.660 | -0.490 | -1.80% | 26.400 | 27.000 | 26466 | 7043 | 6.33% |
| 2025-06-10 | 26.400 | 27.150 | 0.630 | 2.38% | 26.210 | 27.190 | 44452 | 11932 | 10.64% |
| 2025-06-09 | 25.930 | 26.520 | 0.770 | 2.99% | 25.750 | 26.820 | 32138 | 8492 | 7.69% |