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 | 28.34 | 27.87 | 0.11 | 0.40% | 27.10 | 28.45 | 191388 | 52971 | 6.63% |
| 2025-09-15 | 27.75 | 27.76 | -0.63 | -2.22% | 27.56 | 28.17 | 162354 | 45145 | 5.63% |
| 2025-09-12 | 28.00 | 28.39 | 0.30 | 1.07% | 27.73 | 29.19 | 259589 | 73957 | 9.00% |
| 2025-09-11 | 28.35 | 28.09 | -0.67 | -2.33% | 27.78 | 28.60 | 238433 | 66846 | 8.27% |
| 2025-09-10 | 27.45 | 28.76 | -0.09 | -0.31% | 27.12 | 29.31 | 421773 | 118855 | 14.62% |
| 2025-09-09 | 27.24 | 28.85 | 2.16 | 8.09% | 27.24 | 29.36 | 431207 | 122904 | 14.95% |
| 2025-09-08 | 26.80 | 26.69 | 0.35 | 1.33% | 26.26 | 26.97 | 230180 | 61328 | 7.98% |
| 2025-09-05 | 25.18 | 26.34 | 1.03 | 4.07% | 25.06 | 26.50 | 204798 | 53225 | 7.10% |
| 2025-09-04 | 26.00 | 25.31 | -0.50 | -1.94% | 24.90 | 26.00 | 195935 | 49785 | 6.79% |
| 2025-09-03 | 26.75 | 25.81 | -0.23 | -0.88% | 25.56 | 26.95 | 259656 | 68062 | 9.00% |
| 2025-09-02 | 26.18 | 26.04 | 0.14 | 0.54% | 25.60 | 27.00 | 392131 | 102615 | 13.59% |
| 2025-09-01 | 24.60 | 25.90 | 1.83 | 7.60% | 24.40 | 26.17 | 378019 | 95572 | 13.10% |
| 2025-08-29 | 24.01 | 24.07 | 0.26 | 1.09% | 23.90 | 24.19 | 157954 | 38043 | 5.48% |
| 2025-08-28 | 23.72 | 23.81 | 0.10 | 0.42% | 23.30 | 24.14 | 124341 | 29505 | 4.31% |
| 2025-08-27 | 24.23 | 23.71 | -0.29 | -1.21% | 23.70 | 24.52 | 172191 | 41581 | 5.97% |
| 2025-08-26 | 23.89 | 24.00 | 0.17 | 0.71% | 23.68 | 24.01 | 119320 | 28493 | 4.14% |
| 2025-08-25 | 23.58 | 23.83 | 0.43 | 1.84% | 23.56 | 23.85 | 140520 | 33319 | 4.87% |
| 2025-08-22 | 23.30 | 23.40 | 0.07 | 0.30% | 23.20 | 23.40 | 58956 | 13727 | 2.04% |
| 2025-08-21 | 23.43 | 23.33 | -0.04 | -0.17% | 23.31 | 23.54 | 72851 | 17066 | 2.53% |
| 2025-08-20 | 23.18 | 23.37 | 0.09 | 0.39% | 23.10 | 23.37 | 67379 | 15685 | 2.34% |
| 2025-08-19 | 23.26 | 23.28 | -0.09 | -0.39% | 23.22 | 23.34 | 45756 | 10647 | 1.59% |
| 2025-08-18 | 23.29 | 23.37 | 0.05 | 0.21% | 23.19 | 23.44 | 76143 | 17729 | 2.64% |
| 2025-08-15 | 23.08 | 23.32 | 0.08 | 0.34% | 23.04 | 23.33 | 59458 | 13799 | 2.06% |
| 2025-08-14 | 23.64 | 23.24 | -0.41 | -1.73% | 23.23 | 23.70 | 87612 | 20532 | 3.04% |
| 2025-08-13 | 23.52 | 23.65 | 0.13 | 0.55% | 23.49 | 23.65 | 61039 | 14380 | 2.12% |
| 2025-08-12 | 23.51 | 23.52 | -0.07 | -0.30% | 23.46 | 23.60 | 48717 | 11461 | 1.69% |
| 2025-08-11 | 23.57 | 23.59 | -0.33 | -1.38% | 23.42 | 23.65 | 79859 | 18780 | 2.77% |
| 2025-08-08 | 24.22 | 23.92 | -0.07 | -0.29% | 23.83 | 24.22 | 108491 | 26069 | 3.76% |
| 2025-08-07 | 23.73 | 23.99 | 0.28 | 1.18% | 23.68 | 23.99 | 91474 | 21798 | 3.17% |
| 2025-08-06 | 23.68 | 23.71 | 0.01 | 0.04% | 23.56 | 23.74 | 53289 | 12606 | 1.85% |
| 2025-08-05 | 23.69 | 23.70 | -0.07 | -0.29% | 23.63 | 23.97 | 89579 | 21279 | 3.11% |
| 2025-08-04 | 23.53 | 23.77 | 0.58 | 2.50% | 23.53 | 23.77 | 114577 | 27112 | 3.97% |
| 2025-08-01 | 23.14 | 23.19 | 0.04 | 0.17% | 23.04 | 23.25 | 36323 | 8413 | 1.26% |
| 2025-07-31 | 23.23 | 23.15 | -0.42 | -1.78% | 23.08 | 23.25 | 82846 | 19184 | 2.87% |
| 2025-07-30 | 23.68 | 23.57 | -0.10 | -0.42% | 23.49 | 23.80 | 67356 | 15954 | 2.34% |
| 2025-07-29 | 23.61 | 23.67 | -0.06 | -0.25% | 23.37 | 23.67 | 72171 | 16977 | 2.50% |
| 2025-07-28 | 23.81 | 23.73 | -0.15 | -0.63% | 23.67 | 23.81 | 83287 | 19755 | 2.89% |
| 2025-07-25 | 23.98 | 23.88 | -0.19 | -0.79% | 23.86 | 24.10 | 71952 | 17217 | 2.49% |
| 2025-07-24 | 23.84 | 24.07 | -0.13 | -0.54% | 23.70 | 24.08 | 114839 | 27416 | 3.98% |
| 2025-07-23 | 24.51 | 24.20 | -0.18 | -0.74% | 24.14 | 24.59 | 109120 | 26568 | 3.78% |
| 2025-07-22 | 24.25 | 24.38 | 0.34 | 1.41% | 24.22 | 24.58 | 187844 | 45794 | 6.51% |
| 2025-07-21 | 23.86 | 24.04 | 0.20 | 0.84% | 23.77 | 24.06 | 101407 | 24232 | 3.52% |
| 2025-07-18 | 23.82 | 23.84 | -0.01 | -0.04% | 23.78 | 23.94 | 62993 | 15016 | 2.18% |
| 2025-07-17 | 23.90 | 23.85 | -0.09 | -0.38% | 23.72 | 23.94 | 68697 | 16361 | 2.38% |
| 2025-07-16 | 23.89 | 23.94 | -0.11 | -0.46% | 23.83 | 24.01 | 54070 | 12932 | 1.87% |
| 2025-07-15 | 24.03 | 24.05 | -0.20 | -0.82% | 23.80 | 24.23 | 83963 | 20133 | 2.91% |
| 2025-07-14 | 24.29 | 24.25 | 0.26 | 1.08% | 24.07 | 24.33 | 106506 | 25803 | 3.69% |
| 2025-07-11 | 23.85 | 23.99 | 0.10 | 0.42% | 23.85 | 24.06 | 81310 | 19486 | 2.82% |
| 2025-07-10 | 23.82 | 23.89 | 0.14 | 0.59% | 23.75 | 23.94 | 52143 | 12431 | 1.81% |
| 2025-07-09 | 23.87 | 23.75 | -0.27 | -1.12% | 23.63 | 24.00 | 85407 | 20350 | 2.96% |
| 2025-07-08 | 24.01 | 24.02 | 0.11 | 0.46% | 23.94 | 24.17 | 59371 | 14269 | 2.06% |
| 2025-07-07 | 23.75 | 23.91 | -0.10 | -0.42% | 23.60 | 23.99 | 50264 | 11996 | 1.74% |
| 2025-07-04 | 24.18 | 24.01 | -0.49 | -2.00% | 23.80 | 24.27 | 103278 | 24753 | 3.58% |
| 2025-07-03 | 24.37 | 24.50 | 0.17 | 0.70% | 24.29 | 24.70 | 76056 | 18597 | 2.64% |
| 2025-07-02 | 24.44 | 24.33 | -0.35 | -1.42% | 24.23 | 24.68 | 92254 | 22562 | 3.20% |
| 2025-07-01 | 24.49 | 24.68 | 0.45 | 1.86% | 24.30 | 24.72 | 150676 | 37028 | 5.22% |
| 2025-06-30 | 23.83 | 24.23 | 0.23 | 0.96% | 23.79 | 24.23 | 89975 | 21646 | 3.12% |
| 2025-06-27 | 24.06 | 24.00 | -0.21 | -0.87% | 23.87 | 24.26 | 100840 | 24249 | 3.50% |
| 2025-06-26 | 24.15 | 24.21 | -0.01 | -0.04% | 23.99 | 24.33 | 92896 | 22442 | 3.22% |
| 2025-06-25 | 23.97 | 24.22 | 0.23 | 0.96% | 23.92 | 24.22 | 93708 | 22585 | 3.25% |
| 2025-06-24 | 24.11 | 23.99 | -0.59 | -2.40% | 23.70 | 24.28 | 158615 | 38090 | 5.50% |
| 2025-06-23 | 24.54 | 24.58 | 0.28 | 1.15% | 24.01 | 25.12 | 160058 | 39352 | 5.55% |
| 2025-06-20 | 24.47 | 24.30 | -0.37 | -1.50% | 24.06 | 24.52 | 93017 | 22564 | 3.22% |
| 2025-06-19 | 24.90 | 24.67 | -0.50 | -1.99% | 24.39 | 25.35 | 147370 | 36655 | 5.11% |
| 2025-06-18 | 25.07 | 25.17 | -0.06 | -0.24% | 24.82 | 25.49 | 146827 | 36951 | 5.09% |
| 2025-06-17 | 24.96 | 25.23 | -0.08 | -0.32% | 24.94 | 25.65 | 158455 | 40078 | 5.49% |
| 2025-06-16 | 26.00 | 25.31 | -0.93 | -3.54% | 25.17 | 26.03 | 258134 | 65988 | 8.95% |
| 2025-06-13 | 25.61 | 26.24 | 1.40 | 5.64% | 25.56 | 27.00 | 422177 | 110415 | 14.64% |
| 2025-06-12 | 24.50 | 24.84 | 1.09 | 4.59% | 24.11 | 24.96 | 262390 | 64404 | 9.10% |
| 2025-06-11 | 23.66 | 23.75 | 0.01 | 0.04% | 23.53 | 23.98 | 100364 | 23859 | 3.48% |
| 2025-06-10 | 23.52 | 23.74 | 0.02 | 0.08% | 23.40 | 23.78 | 108541 | 25578 | 3.76% |
| 2025-06-09 | 23.50 | 23.72 | -0.43 | -1.78% | 23.19 | 23.74 | 140717 | 33019 | 4.88% |