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 | 28.25 | 28.97 | 0.45 | 1.58% | 28.03 | 29.58 | 60173 | 17316 | 5.66% |
| 2025-09-12 | 28.00 | 28.52 | 0.27 | 0.96% | 27.88 | 29.59 | 75741 | 21811 | 7.12% |
| 2025-09-11 | 27.09 | 28.25 | 1.16 | 4.28% | 26.76 | 28.42 | 77734 | 21540 | 7.31% |
| 2025-09-10 | 27.85 | 27.09 | -0.21 | -0.77% | 26.92 | 27.98 | 66617 | 18156 | 6.27% |
| 2025-09-09 | 28.30 | 27.30 | -0.73 | -2.60% | 26.97 | 28.55 | 82175 | 22577 | 7.73% |
| 2025-09-08 | 27.98 | 28.03 | -0.27 | -0.95% | 27.81 | 28.55 | 86957 | 24479 | 8.18% |
| 2025-09-05 | 26.72 | 28.30 | 1.58 | 5.91% | 26.01 | 28.50 | 177023 | 48362 | 16.65% |
| 2025-09-04 | 24.26 | 26.72 | 2.43 | 10.00% | 24.05 | 26.72 | 131781 | 34205 | 12.40% |
| 2025-09-03 | 25.66 | 24.29 | -1.13 | -4.45% | 24.20 | 25.80 | 48831 | 12153 | 4.59% |
| 2025-09-02 | 26.45 | 25.66 | -0.32 | -1.23% | 25.15 | 26.46 | 75570 | 19546 | 7.11% |
| 2025-09-01 | 25.06 | 25.98 | 0.71 | 2.81% | 24.70 | 26.50 | 91836 | 23772 | 8.64% |
| 2025-08-29 | 24.75 | 25.27 | 0.29 | 1.16% | 24.75 | 25.99 | 70459 | 17895 | 6.63% |
| 2025-08-28 | 24.93 | 24.98 | 0.05 | 0.20% | 24.17 | 25.26 | 66703 | 16524 | 6.27% |
| 2025-08-27 | 24.80 | 24.93 | 0.14 | 0.56% | 24.65 | 25.29 | 59561 | 14875 | 5.60% |
| 2025-08-26 | 25.30 | 24.79 | -0.50 | -1.98% | 24.76 | 25.45 | 64106 | 16026 | 6.03% |
| 2025-08-25 | 25.63 | 25.29 | -0.34 | -1.33% | 24.90 | 25.79 | 79642 | 20078 | 7.49% |
| 2025-08-22 | 26.21 | 25.63 | -1.38 | -5.11% | 24.67 | 26.30 | 139641 | 35233 | 13.13% |
| 2025-08-21 | 26.01 | 27.01 | 0.83 | 3.17% | 25.68 | 27.52 | 99034 | 26528 | 9.32% |
| 2025-08-20 | 25.89 | 26.18 | 0.32 | 1.24% | 25.36 | 26.60 | 63654 | 16530 | 5.99% |
| 2025-08-19 | 25.65 | 25.86 | 0.18 | 0.70% | 25.52 | 26.36 | 53288 | 13821 | 5.01% |
| 2025-08-18 | 25.48 | 25.68 | 0.14 | 0.55% | 25.26 | 25.78 | 44818 | 11423 | 4.22% |
| 2025-08-15 | 25.44 | 25.54 | -0.06 | -0.23% | 25.22 | 25.78 | 39123 | 9979 | 3.68% |
| 2025-08-14 | 26.20 | 25.60 | -0.70 | -2.66% | 25.60 | 26.28 | 46041 | 11881 | 4.33% |
| 2025-08-13 | 26.90 | 26.30 | -0.27 | -1.02% | 25.75 | 27.11 | 65913 | 17333 | 6.20% |
| 2025-08-12 | 26.44 | 26.57 | 0.16 | 0.61% | 25.94 | 26.78 | 64639 | 17077 | 6.08% |
| 2025-08-11 | 27.07 | 26.41 | -0.68 | -2.51% | 26.27 | 27.07 | 71888 | 19077 | 6.76% |
| 2025-08-08 | 25.60 | 27.09 | 1.39 | 5.41% | 25.29 | 27.51 | 107777 | 28624 | 10.14% |
| 2025-08-07 | 25.23 | 25.70 | 0.22 | 0.86% | 25.20 | 26.16 | 79352 | 20501 | 7.46% |
| 2025-08-06 | 25.48 | 25.48 | 0.01 | 0.04% | 25.02 | 25.66 | 31432 | 7935 | 2.96% |
| 2025-08-05 | 25.35 | 25.47 | 0.01 | 0.04% | 25.31 | 26.00 | 43535 | 11143 | 4.09% |
| 2025-08-04 | 24.51 | 25.46 | 0.95 | 3.88% | 24.30 | 25.67 | 51666 | 13011 | 4.86% |
| 2025-08-01 | 24.72 | 24.51 | -0.11 | -0.45% | 24.38 | 24.88 | 28862 | 7100 | 2.71% |
| 2025-07-31 | 25.72 | 24.62 | -0.86 | -3.38% | 24.55 | 25.73 | 49492 | 12333 | 4.66% |
| 2025-07-30 | 25.20 | 25.48 | 0.12 | 0.47% | 25.05 | 25.74 | 44986 | 11422 | 4.23% |
| 2025-07-29 | 26.37 | 25.36 | -0.66 | -2.54% | 25.02 | 26.66 | 67553 | 17204 | 6.35% |
| 2025-07-28 | 26.33 | 26.02 | -0.17 | -0.65% | 25.40 | 26.39 | 83480 | 21560 | 7.85% |
| 2025-07-25 | 25.25 | 26.19 | 0.95 | 3.76% | 25.25 | 26.84 | 113789 | 29859 | 10.70% |
| 2025-07-24 | 25.45 | 25.24 | -0.67 | -2.59% | 25.18 | 25.90 | 85422 | 21725 | 8.03% |
| 2025-07-23 | 25.98 | 25.91 | -0.07 | -0.27% | 24.70 | 26.23 | 151414 | 38619 | 14.24% |
| 2025-07-22 | 24.05 | 25.98 | 2.36 | 9.99% | 24.05 | 25.98 | 101093 | 25869 | 9.51% |
| 2025-07-21 | 22.06 | 23.62 | 1.44 | 6.49% | 22.06 | 24.18 | 109191 | 25476 | 10.27% |
| 2025-07-18 | 22.58 | 22.18 | -0.40 | -1.77% | 22.11 | 22.60 | 30742 | 6835 | 2.89% |
| 2025-07-17 | 22.77 | 22.58 | -0.11 | -0.48% | 22.36 | 22.91 | 42475 | 9588 | 4.00% |
| 2025-07-16 | 22.69 | 22.69 | 0.10 | 0.44% | 22.50 | 22.85 | 45146 | 10222 | 4.25% |
| 2025-07-15 | 22.58 | 22.59 | 0.10 | 0.44% | 21.97 | 22.88 | 68809 | 15406 | 6.47% |
| 2025-07-14 | 21.82 | 22.49 | 0.67 | 3.07% | 21.76 | 22.62 | 80675 | 18066 | 7.59% |
| 2025-07-11 | 21.11 | 21.82 | 0.72 | 3.41% | 21.01 | 21.97 | 59907 | 12895 | 5.63% |
| 2025-07-10 | 21.57 | 21.10 | -0.58 | -2.68% | 21.05 | 21.70 | 55256 | 11780 | 5.20% |
| 2025-07-09 | 22.11 | 21.68 | -0.40 | -1.81% | 21.68 | 22.21 | 45302 | 9920 | 4.26% |
| 2025-07-08 | 21.95 | 22.08 | 0.07 | 0.32% | 21.88 | 22.31 | 51136 | 11287 | 4.81% |
| 2025-07-07 | 21.70 | 22.01 | 0.27 | 1.24% | 21.45 | 22.18 | 56751 | 12375 | 5.34% |
| 2025-07-04 | 22.19 | 21.74 | -0.25 | -1.14% | 21.42 | 22.20 | 56774 | 12327 | 5.34% |
| 2025-07-03 | 21.66 | 21.99 | 0.19 | 0.87% | 21.66 | 22.29 | 62303 | 13708 | 5.86% |
| 2025-07-02 | 21.89 | 21.80 | -0.10 | -0.46% | 21.35 | 22.00 | 67112 | 14531 | 6.31% |
| 2025-07-01 | 21.05 | 21.90 | 0.90 | 4.29% | 21.01 | 22.38 | 117049 | 25422 | 11.01% |
| 2025-06-30 | 20.87 | 21.00 | 0.27 | 1.30% | 20.60 | 21.14 | 38983 | 8135 | 3.67% |
| 2025-06-27 | 20.48 | 20.73 | 0.22 | 1.07% | 20.40 | 20.84 | 39881 | 8254 | 3.75% |
| 2025-06-26 | 20.83 | 20.51 | -0.29 | -1.39% | 20.25 | 20.83 | 46309 | 9499 | 4.36% |
| 2025-06-25 | 20.81 | 20.80 | 0.03 | 0.14% | 20.44 | 21.25 | 51200 | 10648 | 4.82% |
| 2025-06-24 | 21.19 | 20.77 | -0.05 | -0.24% | 20.66 | 21.38 | 56325 | 11814 | 5.30% |
| 2025-06-23 | 20.33 | 20.82 | 0.24 | 1.17% | 20.32 | 21.01 | 46648 | 9714 | 4.39% |
| 2025-06-20 | 20.54 | 20.58 | -0.02 | -0.10% | 20.39 | 20.92 | 43841 | 9041 | 4.12% |
| 2025-06-19 | 21.03 | 20.60 | -0.54 | -2.55% | 20.39 | 21.24 | 72901 | 15111 | 6.86% |
| 2025-06-18 | 21.96 | 21.14 | -1.06 | -4.77% | 21.07 | 21.96 | 88243 | 18805 | 8.30% |
| 2025-06-17 | 22.90 | 22.20 | -0.83 | -3.60% | 22.01 | 22.99 | 100266 | 22385 | 9.43% |
| 2025-06-16 | 21.98 | 23.03 | 0.55 | 2.45% | 21.25 | 23.50 | 146933 | 33393 | 13.82% |
| 2025-06-13 | 22.23 | 22.48 | -0.14 | -0.62% | 21.88 | 23.19 | 154597 | 34828 | 14.54% |
| 2025-06-12 | 21.69 | 22.62 | 0.93 | 4.29% | 21.69 | 22.76 | 163665 | 36570 | 15.39% |
| 2025-06-11 | 21.68 | 21.69 | -0.20 | -0.91% | 21.52 | 22.04 | 83634 | 18171 | 7.87% |
| 2025-06-10 | 21.38 | 21.89 | 0.54 | 2.53% | 21.30 | 22.11 | 134822 | 29370 | 12.68% |
| 2025-06-09 | 21.20 | 21.35 | 0.14 | 0.66% | 20.99 | 21.59 | 56893 | 12127 | 5.35% |