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 | 27.98 | 28.64 | 1.64 | 6.07% | 27.82 | 28.98 | 277089 | 78846 | 3.13% |
| 2025-09-12 | 26.22 | 27.00 | 0.83 | 3.17% | 26.19 | 27.88 | 221659 | 60369 | 2.51% |
| 2025-09-11 | 25.55 | 26.17 | 0.29 | 1.12% | 24.68 | 26.35 | 156300 | 40123 | 1.77% |
| 2025-09-10 | 26.76 | 25.88 | -0.87 | -3.25% | 25.62 | 26.76 | 135583 | 35213 | 1.53% |
| 2025-09-09 | 26.49 | 26.75 | 0.06 | 0.22% | 26.38 | 26.94 | 126015 | 33630 | 1.43% |
| 2025-09-08 | 25.70 | 26.69 | 0.98 | 3.81% | 25.44 | 27.00 | 227637 | 59842 | 2.58% |
| 2025-09-05 | 24.34 | 25.71 | 1.37 | 5.63% | 24.02 | 25.90 | 206261 | 51805 | 2.33% |
| 2025-09-04 | 25.15 | 24.34 | -0.81 | -3.22% | 24.06 | 25.25 | 155257 | 38130 | 1.76% |
| 2025-09-03 | 24.78 | 25.15 | 0.38 | 1.53% | 24.62 | 25.65 | 205266 | 51802 | 2.32% |
| 2025-09-02 | 25.06 | 24.77 | -0.25 | -1.00% | 24.52 | 25.27 | 135298 | 33688 | 1.53% |
| 2025-09-01 | 24.69 | 25.02 | 0.28 | 1.13% | 24.51 | 25.05 | 134055 | 33297 | 1.52% |
| 2025-08-29 | 24.22 | 24.74 | 0.52 | 2.15% | 24.18 | 25.05 | 137124 | 33865 | 1.55% |
| 2025-08-28 | 24.28 | 24.22 | -0.06 | -0.25% | 23.68 | 24.56 | 146702 | 35430 | 1.66% |
| 2025-08-27 | 24.84 | 24.28 | -0.56 | -2.25% | 24.27 | 24.97 | 147574 | 36479 | 1.67% |
| 2025-08-26 | 24.93 | 24.84 | -0.21 | -0.84% | 24.73 | 25.25 | 127004 | 31623 | 1.44% |
| 2025-08-25 | 25.31 | 25.05 | -0.25 | -0.99% | 24.84 | 25.36 | 192772 | 48335 | 2.18% |
| 2025-08-22 | 25.03 | 25.30 | 0.40 | 1.61% | 24.97 | 25.35 | 220451 | 55531 | 2.49% |
| 2025-08-21 | 25.05 | 24.90 | -0.45 | -1.78% | 24.78 | 25.33 | 159979 | 40072 | 1.81% |
| 2025-08-20 | 25.47 | 25.35 | 0.23 | 0.92% | 24.68 | 25.52 | 215343 | 54022 | 2.44% |
| 2025-08-19 | 23.99 | 25.12 | 1.33 | 5.59% | 23.86 | 25.60 | 492304 | 123419 | 5.57% |
| 2025-08-18 | 23.61 | 23.79 | 0.27 | 1.15% | 23.58 | 24.30 | 262209 | 62540 | 2.97% |
| 2025-08-15 | 23.52 | 23.52 | -0.01 | -0.04% | 23.41 | 23.82 | 161873 | 38164 | 1.83% |
| 2025-08-14 | 23.67 | 23.53 | -0.14 | -0.59% | 23.43 | 24.05 | 163646 | 38719 | 1.85% |
| 2025-08-13 | 23.59 | 23.67 | 0.10 | 0.42% | 23.46 | 24.18 | 267091 | 63551 | 3.03% |
| 2025-08-12 | 24.00 | 23.57 | -0.46 | -1.91% | 23.43 | 24.18 | 175755 | 41655 | 1.99% |
| 2025-08-11 | 23.09 | 24.03 | 0.96 | 4.16% | 22.97 | 24.11 | 304172 | 71979 | 3.45% |
| 2025-08-08 | 23.06 | 23.07 | -0.01 | -0.04% | 22.87 | 23.35 | 125293 | 28948 | 1.42% |
| 2025-08-07 | 23.31 | 23.08 | -0.23 | -0.99% | 22.86 | 23.68 | 202646 | 46916 | 2.30% |
| 2025-08-06 | 23.62 | 23.31 | -0.37 | -1.56% | 23.16 | 23.62 | 153444 | 35767 | 1.74% |
| 2025-08-05 | 23.38 | 23.68 | 0.43 | 1.85% | 23.21 | 23.93 | 347730 | 81781 | 3.94% |
| 2025-08-04 | 22.19 | 23.25 | 1.00 | 4.49% | 22.02 | 23.79 | 334482 | 76553 | 3.79% |
| 2025-08-01 | 22.11 | 22.25 | 0.18 | 0.82% | 22.01 | 22.65 | 162812 | 36298 | 1.85% |
| 2025-07-31 | 22.51 | 22.07 | -0.26 | -1.16% | 21.98 | 22.65 | 235596 | 52495 | 2.67% |
| 2025-07-30 | 22.79 | 22.33 | -0.60 | -2.62% | 22.00 | 22.80 | 353360 | 78839 | 4.01% |
| 2025-07-29 | 23.19 | 22.93 | -0.30 | -1.29% | 22.77 | 23.29 | 167641 | 38475 | 1.90% |
| 2025-07-28 | 22.56 | 23.23 | 0.67 | 2.97% | 22.54 | 23.31 | 210167 | 48297 | 2.38% |
| 2025-07-25 | 22.92 | 22.56 | -0.42 | -1.83% | 22.47 | 23.10 | 136827 | 31105 | 1.55% |
| 2025-07-24 | 22.75 | 22.98 | 0.40 | 1.77% | 22.74 | 23.31 | 200494 | 46195 | 2.27% |
| 2025-07-23 | 22.53 | 22.58 | 0.04 | 0.18% | 22.42 | 22.95 | 127083 | 28840 | 1.44% |
| 2025-07-22 | 22.38 | 22.54 | 0.14 | 0.63% | 22.27 | 22.75 | 115772 | 26051 | 1.31% |
| 2025-07-21 | 22.58 | 22.40 | -0.19 | -0.84% | 22.22 | 22.62 | 129016 | 28869 | 1.46% |
| 2025-07-18 | 22.67 | 22.59 | -0.10 | -0.44% | 22.18 | 22.70 | 175695 | 39437 | 1.99% |
| 2025-07-17 | 22.53 | 22.69 | 0.27 | 1.20% | 22.35 | 22.76 | 176390 | 39888 | 2.00% |
| 2025-07-16 | 21.61 | 22.42 | 0.83 | 3.84% | 21.59 | 22.54 | 301689 | 66922 | 3.42% |
| 2025-07-15 | 21.34 | 21.59 | 0.27 | 1.27% | 21.25 | 21.60 | 137505 | 29438 | 1.56% |
| 2025-07-14 | 21.29 | 21.32 | 0.03 | 0.14% | 21.25 | 21.48 | 97974 | 20931 | 1.11% |
| 2025-07-11 | 21.16 | 21.29 | 0.13 | 0.61% | 21.14 | 21.36 | 129089 | 27441 | 1.46% |
| 2025-07-10 | 21.13 | 21.16 | 0.06 | 0.28% | 21.10 | 21.25 | 81737 | 17314 | 0.93% |
| 2025-07-09 | 21.19 | 21.10 | -0.10 | -0.47% | 21.06 | 21.21 | 120113 | 25365 | 1.36% |
| 2025-07-08 | 21.26 | 21.20 | -0.11 | -0.52% | 21.09 | 21.45 | 116574 | 24742 | 1.32% |
| 2025-07-07 | 21.22 | 21.31 | 0.10 | 0.47% | 21.11 | 21.38 | 77519 | 16484 | 0.88% |
| 2025-07-04 | 21.19 | 21.21 | 0.04 | 0.19% | 21.09 | 21.35 | 119697 | 25395 | 1.36% |
| 2025-07-03 | 21.05 | 21.17 | 0.12 | 0.57% | 20.97 | 21.23 | 108354 | 22918 | 1.23% |
| 2025-07-02 | 21.02 | 21.05 | 0.10 | 0.48% | 20.91 | 21.08 | 86449 | 18168 | 0.98% |
| 2025-07-01 | 20.74 | 20.95 | 0.17 | 0.82% | 20.74 | 21.03 | 128666 | 26904 | 1.46% |
| 2025-06-30 | 21.01 | 20.78 | -0.23 | -1.09% | 20.74 | 21.05 | 152932 | 31911 | 1.73% |
| 2025-06-27 | 21.02 | 21.01 | -0.02 | -0.10% | 20.98 | 21.12 | 74094 | 15581 | 0.84% |
| 2025-06-26 | 21.37 | 21.03 | -0.37 | -1.73% | 21.01 | 21.37 | 137862 | 29132 | 1.56% |
| 2025-06-25 | 21.24 | 21.40 | 0.19 | 0.90% | 21.14 | 21.44 | 87354 | 18567 | 0.99% |
| 2025-06-24 | 21.17 | 21.21 | 0.06 | 0.28% | 21.08 | 21.27 | 87462 | 18547 | 0.99% |
| 2025-06-23 | 21.00 | 21.15 | 0.05 | 0.24% | 20.86 | 21.20 | 59331 | 12492 | 0.67% |
| 2025-06-20 | 21.06 | 21.10 | 0.04 | 0.19% | 20.98 | 21.22 | 58464 | 12323 | 0.66% |
| 2025-06-19 | 21.31 | 21.06 | -0.24 | -1.13% | 20.98 | 21.39 | 116000 | 24563 | 1.32% |
| 2025-06-18 | 21.07 | 21.30 | 0.35 | 1.67% | 21.01 | 21.33 | 136079 | 28853 | 1.54% |
| 2025-06-17 | 21.04 | 20.95 | 0.01 | 0.05% | 20.88 | 21.18 | 129160 | 27114 | 1.46% |
| 2025-06-16 | 21.15 | 20.94 | -0.21 | -0.99% | 20.89 | 21.27 | 162600 | 34216 | 1.84% |
| 2025-06-13 | 22.16 | 21.15 | -0.95 | -4.30% | 21.14 | 22.20 | 240057 | 51601 | 2.72% |
| 2025-06-12 | 22.35 | 22.10 | -0.30 | -1.34% | 22.01 | 22.52 | 203015 | 45099 | 2.30% |
| 2025-06-11 | 22.86 | 22.40 | -0.46 | -2.01% | 22.38 | 23.04 | 165909 | 37398 | 1.88% |
| 2025-06-10 | 22.91 | 22.86 | -0.04 | -0.17% | 22.72 | 23.36 | 111034 | 25582 | 1.26% |
| 2025-06-09 | 22.64 | 22.90 | 0.24 | 1.06% | 22.60 | 23.23 | 108368 | 24895 | 1.23% |