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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.12 | 26.97 | -0.13 | -0.48% | 26.50 | 27.37 | 20393 | 5507 | 3.04% |
| 2025-09-15 | 26.63 | 27.10 | 0.48 | 1.80% | 26.00 | 27.78 | 38343 | 10283 | 5.72% |
| 2025-09-12 | 27.32 | 26.62 | -0.64 | -2.35% | 26.28 | 27.39 | 38304 | 10204 | 5.72% |
| 2025-09-11 | 27.55 | 27.26 | -0.29 | -1.05% | 26.95 | 27.55 | 29357 | 7990 | 4.38% |
| 2025-09-10 | 27.90 | 27.55 | -0.45 | -1.61% | 27.43 | 28.34 | 26980 | 7484 | 4.03% |
| 2025-09-09 | 28.70 | 28.00 | -0.88 | -3.05% | 27.65 | 29.00 | 44984 | 12722 | 6.71% |
| 2025-09-08 | 28.28 | 28.88 | 0.83 | 2.96% | 27.83 | 29.50 | 54003 | 15483 | 8.06% |
| 2025-09-05 | 26.85 | 28.05 | 1.56 | 5.89% | 25.88 | 28.34 | 63758 | 17551 | 9.52% |
| 2025-09-04 | 26.86 | 26.49 | -0.37 | -1.38% | 26.14 | 27.88 | 58043 | 15702 | 8.66% |
| 2025-09-03 | 26.33 | 26.86 | 0.53 | 2.01% | 25.86 | 27.74 | 53522 | 14404 | 7.99% |
| 2025-09-02 | 26.12 | 26.33 | 0.08 | 0.30% | 25.23 | 26.95 | 58103 | 15067 | 8.67% |
| 2025-09-01 | 24.77 | 26.25 | 1.34 | 5.38% | 24.46 | 26.40 | 54644 | 14078 | 8.16% |
| 2025-08-29 | 25.00 | 24.91 | 0.03 | 0.12% | 24.22 | 25.23 | 24040 | 5926 | 3.59% |
| 2025-08-28 | 24.54 | 24.88 | 0.47 | 1.93% | 23.32 | 25.26 | 28928 | 7025 | 4.32% |
| 2025-08-27 | 25.67 | 24.41 | -1.10 | -4.31% | 24.36 | 25.68 | 23072 | 5791 | 3.44% |
| 2025-08-26 | 24.73 | 25.51 | 0.73 | 2.95% | 24.55 | 25.69 | 22720 | 5733 | 3.39% |
| 2025-08-25 | 25.27 | 24.78 | -0.11 | -0.44% | 24.51 | 25.50 | 24010 | 5962 | 3.58% |
| 2025-08-22 | 25.30 | 24.89 | -0.36 | -1.43% | 24.72 | 25.30 | 19905 | 4956 | 2.97% |
| 2025-08-21 | 25.23 | 25.25 | 0.04 | 0.16% | 25.10 | 25.55 | 14140 | 3579 | 2.11% |
| 2025-08-20 | 25.13 | 25.21 | 0.12 | 0.48% | 24.80 | 25.21 | 12278 | 3073 | 1.83% |
| 2025-08-19 | 24.64 | 25.09 | 0.44 | 1.78% | 24.39 | 25.09 | 14679 | 3644 | 2.19% |
| 2025-08-18 | 24.29 | 24.65 | 0.47 | 1.94% | 24.25 | 24.73 | 19300 | 4744 | 2.88% |
| 2025-08-15 | 24.32 | 24.18 | -0.02 | -0.08% | 24.01 | 24.54 | 12532 | 3042 | 1.87% |
| 2025-08-14 | 24.78 | 24.20 | -0.47 | -1.91% | 24.20 | 24.86 | 15753 | 3859 | 2.35% |
| 2025-08-13 | 25.24 | 24.67 | -0.44 | -1.75% | 24.63 | 25.25 | 15808 | 3927 | 2.36% |
| 2025-08-12 | 25.14 | 25.11 | -0.04 | -0.16% | 24.89 | 25.30 | 16538 | 4154 | 2.47% |
| 2025-08-11 | 24.68 | 25.15 | 0.69 | 2.82% | 24.61 | 25.18 | 23816 | 5947 | 3.55% |
| 2025-08-08 | 24.35 | 24.46 | 0.11 | 0.45% | 24.06 | 24.58 | 15815 | 3853 | 2.36% |
| 2025-08-07 | 24.56 | 24.35 | -0.09 | -0.37% | 24.29 | 24.60 | 11411 | 2784 | 1.70% |
| 2025-08-06 | 24.60 | 24.44 | 0.04 | 0.16% | 24.25 | 24.60 | 11802 | 2885 | 1.76% |
| 2025-08-05 | 24.40 | 24.40 | 0.23 | 0.95% | 24.15 | 24.47 | 12606 | 3065 | 1.88% |
| 2025-08-04 | 23.89 | 24.17 | 0.28 | 1.17% | 23.72 | 24.29 | 16173 | 3893 | 2.41% |
| 2025-08-01 | 23.56 | 23.89 | 0.34 | 1.44% | 23.27 | 24.08 | 13292 | 3159 | 1.98% |
| 2025-07-31 | 23.88 | 23.55 | -0.28 | -1.17% | 23.44 | 24.15 | 12527 | 2974 | 1.87% |
| 2025-07-30 | 23.86 | 23.83 | -0.03 | -0.13% | 23.49 | 24.37 | 13761 | 3271 | 2.05% |
| 2025-07-29 | 24.00 | 23.86 | -0.03 | -0.13% | 23.49 | 24.37 | 14409 | 3429 | 2.15% |
| 2025-07-28 | 23.49 | 23.89 | 0.37 | 1.57% | 23.49 | 24.16 | 18652 | 4446 | 2.78% |
| 2025-07-25 | 23.41 | 23.52 | 0.22 | 0.94% | 23.25 | 23.53 | 13189 | 3089 | 1.97% |
| 2025-07-24 | 23.32 | 23.30 | 0.14 | 0.60% | 23.03 | 23.50 | 13302 | 3103 | 1.99% |
| 2025-07-23 | 23.17 | 23.16 | 0.08 | 0.35% | 22.96 | 23.45 | 16175 | 3752 | 2.41% |
| 2025-07-22 | 23.54 | 23.08 | -0.47 | -2.00% | 22.85 | 23.55 | 17897 | 4135 | 2.67% |
| 2025-07-21 | 23.29 | 23.55 | 0.42 | 1.82% | 23.17 | 23.63 | 14296 | 3359 | 2.13% |
| 2025-07-18 | 23.09 | 23.13 | 0.05 | 0.22% | 22.94 | 23.20 | 8192 | 1889 | 1.22% |
| 2025-07-17 | 23.00 | 23.08 | 0.08 | 0.35% | 22.87 | 23.25 | 9220 | 2130 | 1.38% |
| 2025-07-16 | 22.91 | 23.00 | 0.20 | 0.88% | 22.80 | 23.13 | 11616 | 2667 | 1.73% |
| 2025-07-15 | 23.29 | 22.80 | -0.49 | -2.10% | 22.56 | 23.29 | 11968 | 2735 | 1.79% |
| 2025-07-14 | 23.01 | 23.29 | 0.34 | 1.48% | 22.93 | 23.29 | 12636 | 2920 | 1.89% |
| 2025-07-11 | 23.16 | 22.95 | -0.21 | -0.91% | 22.71 | 23.18 | 22498 | 5160 | 3.36% |
| 2025-07-10 | 23.61 | 23.16 | -0.40 | -1.70% | 22.90 | 24.09 | 25508 | 5958 | 3.81% |
| 2025-07-09 | 23.23 | 23.56 | 0.33 | 1.42% | 22.86 | 23.79 | 19858 | 4633 | 2.96% |
| 2025-07-08 | 23.12 | 23.23 | 0.12 | 0.52% | 22.99 | 23.46 | 12684 | 2937 | 1.89% |
| 2025-07-07 | 22.29 | 23.11 | 0.84 | 3.77% | 22.22 | 23.11 | 15079 | 3435 | 2.25% |
| 2025-07-04 | 23.08 | 22.48 | -0.51 | -2.22% | 22.47 | 23.08 | 12644 | 2865 | 1.89% |
| 2025-07-03 | 22.96 | 22.99 | -0.01 | -0.04% | 22.88 | 23.16 | 9834 | 2261 | 1.47% |
| 2025-07-02 | 23.03 | 23.00 | 0.10 | 0.44% | 22.60 | 23.04 | 10211 | 2340 | 1.52% |
| 2025-07-01 | 23.06 | 22.90 | 0.09 | 0.39% | 22.65 | 23.06 | 10549 | 2409 | 1.57% |
| 2025-06-30 | 22.73 | 22.81 | 0.12 | 0.53% | 22.66 | 22.96 | 9892 | 2258 | 1.48% |
| 2025-06-27 | 22.41 | 22.69 | 0.29 | 1.29% | 22.34 | 22.75 | 8424 | 1902 | 1.26% |
| 2025-06-26 | 22.46 | 22.40 | -0.06 | -0.27% | 22.28 | 22.71 | 6533 | 1466 | 0.98% |
| 2025-06-25 | 22.70 | 22.46 | -0.04 | -0.18% | 22.28 | 22.92 | 10620 | 2394 | 1.59% |
| 2025-06-24 | 21.98 | 22.50 | 0.80 | 3.69% | 21.79 | 22.50 | 11070 | 2466 | 1.65% |
| 2025-06-23 | 20.98 | 21.70 | 0.68 | 3.24% | 20.77 | 21.83 | 13497 | 2895 | 2.01% |
| 2025-06-20 | 21.00 | 21.02 | 0.06 | 0.29% | 20.78 | 21.39 | 11883 | 2510 | 1.77% |
| 2025-06-19 | 21.83 | 20.96 | -0.79 | -3.63% | 20.89 | 21.85 | 12406 | 2639 | 1.85% |
| 2025-06-18 | 22.15 | 21.75 | -0.42 | -1.89% | 21.57 | 22.38 | 10068 | 2198 | 1.50% |
| 2025-06-17 | 22.63 | 22.17 | -0.37 | -1.64% | 22.00 | 22.74 | 11217 | 2499 | 1.67% |
| 2025-06-16 | 22.40 | 22.54 | 0.21 | 0.94% | 22.28 | 22.78 | 9920 | 2237 | 1.48% |
| 2025-06-13 | 22.76 | 22.33 | -0.45 | -1.98% | 22.26 | 22.89 | 11476 | 2580 | 1.71% |
| 2025-06-12 | 22.82 | 22.78 | -0.06 | -0.26% | 22.59 | 23.04 | 8957 | 2045 | 1.34% |
| 2025-06-11 | 22.51 | 22.84 | 0.34 | 1.51% | 22.50 | 23.09 | 11221 | 2561 | 1.67% |
| 2025-06-10 | 22.93 | 22.50 | -0.30 | -1.32% | 22.24 | 22.95 | 11794 | 2672 | 1.76% |
| 2025-06-09 | 22.80 | 22.80 | 0.18 | 0.80% | 22.56 | 22.95 | 10922 | 2490 | 1.63% |