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 | 26.77 | 26.50 | -0.30 | -1.12% | 26.48 | 26.88 | 44351 | 11801 | 2.52% |
| 2025-09-12 | 26.92 | 26.80 | -0.11 | -0.41% | 26.76 | 27.05 | 40502 | 10891 | 2.31% |
| 2025-09-11 | 26.58 | 26.91 | 0.33 | 1.24% | 26.34 | 26.91 | 36492 | 9738 | 2.08% |
| 2025-09-10 | 26.63 | 26.58 | -0.05 | -0.19% | 26.54 | 26.90 | 34793 | 9286 | 1.98% |
| 2025-09-09 | 27.00 | 26.63 | -0.37 | -1.37% | 26.55 | 27.02 | 32568 | 8719 | 1.85% |
| 2025-09-08 | 27.04 | 27.00 | -0.03 | -0.11% | 26.76 | 27.14 | 48044 | 12936 | 2.73% |
| 2025-09-05 | 26.88 | 27.03 | 0.17 | 0.63% | 26.68 | 27.07 | 44405 | 11943 | 2.53% |
| 2025-09-04 | 27.32 | 26.86 | -0.44 | -1.61% | 26.62 | 27.71 | 53435 | 14538 | 3.04% |
| 2025-09-03 | 28.90 | 27.30 | -1.55 | -5.37% | 27.23 | 29.09 | 79195 | 22129 | 4.51% |
| 2025-09-02 | 30.70 | 28.85 | -0.85 | -2.86% | 28.43 | 30.82 | 106959 | 31418 | 6.09% |
| 2025-09-01 | 29.87 | 29.70 | -0.20 | -0.67% | 29.28 | 29.96 | 62997 | 18623 | 3.59% |
| 2025-08-29 | 30.06 | 29.90 | -0.17 | -0.57% | 29.66 | 30.26 | 50829 | 15198 | 2.89% |
| 2025-08-28 | 29.39 | 30.07 | 0.68 | 2.31% | 29.03 | 30.07 | 80402 | 23790 | 4.58% |
| 2025-08-27 | 30.29 | 29.39 | -0.63 | -2.10% | 29.35 | 31.06 | 88835 | 26847 | 5.06% |
| 2025-08-26 | 29.95 | 30.02 | 0.03 | 0.10% | 29.61 | 30.32 | 60931 | 18329 | 3.08% |
| 2025-08-25 | 30.18 | 29.99 | -0.10 | -0.33% | 29.51 | 30.25 | 65733 | 19699 | 3.32% |
| 2025-08-22 | 29.60 | 30.09 | 0.39 | 1.31% | 29.44 | 30.15 | 62921 | 18772 | 3.18% |
| 2025-08-21 | 29.60 | 29.70 | 0.10 | 0.34% | 29.52 | 30.23 | 61462 | 18312 | 3.10% |
| 2025-08-20 | 29.29 | 29.60 | 0.32 | 1.09% | 29.13 | 29.60 | 49305 | 14495 | 2.49% |
| 2025-08-19 | 29.80 | 29.28 | -0.61 | -2.04% | 29.16 | 29.85 | 66492 | 19544 | 3.36% |
| 2025-08-18 | 29.70 | 29.89 | 0.20 | 0.67% | 29.61 | 30.17 | 62679 | 18746 | 3.16% |
| 2025-08-15 | 29.41 | 29.69 | 0.36 | 1.23% | 29.31 | 29.95 | 48136 | 14231 | 2.43% |
| 2025-08-14 | 30.57 | 29.33 | -1.14 | -3.74% | 29.30 | 30.59 | 68413 | 20371 | 3.45% |
| 2025-08-13 | 30.40 | 30.47 | 0.07 | 0.23% | 30.20 | 30.68 | 49455 | 15036 | 2.50% |
| 2025-08-12 | 30.82 | 30.40 | -0.40 | -1.30% | 30.13 | 31.01 | 58425 | 17787 | 2.95% |
| 2025-08-11 | 30.72 | 30.80 | -0.14 | -0.45% | 30.65 | 31.20 | 64010 | 19819 | 3.23% |
| 2025-08-08 | 31.00 | 30.94 | -0.09 | -0.29% | 30.68 | 31.28 | 54176 | 16764 | 2.73% |
| 2025-08-07 | 31.32 | 31.03 | -0.28 | -0.89% | 30.73 | 31.43 | 71938 | 22288 | 3.63% |
| 2025-08-06 | 30.66 | 31.31 | 0.60 | 1.95% | 30.57 | 31.73 | 112675 | 35355 | 5.69% |
| 2025-08-05 | 30.71 | 30.71 | 0.00 | 0.00% | 30.50 | 31.56 | 80851 | 24961 | 4.08% |
| 2025-08-04 | 29.71 | 30.71 | 0.82 | 2.74% | 29.61 | 30.75 | 78970 | 24020 | 3.99% |
| 2025-08-01 | 30.50 | 29.89 | -0.53 | -1.74% | 29.61 | 30.56 | 57343 | 17186 | 2.89% |
| 2025-07-31 | 30.34 | 30.42 | 0.00 | 0.00% | 30.13 | 30.92 | 78741 | 23982 | 3.98% |
| 2025-07-30 | 30.90 | 30.42 | -0.48 | -1.55% | 30.06 | 31.20 | 89933 | 27549 | 4.54% |
| 2025-07-29 | 30.11 | 30.90 | 0.76 | 2.52% | 29.81 | 30.92 | 105276 | 32108 | 5.31% |
| 2025-07-28 | 29.23 | 30.14 | 0.92 | 3.15% | 29.10 | 30.27 | 99659 | 29838 | 5.03% |
| 2025-07-25 | 29.00 | 29.22 | 0.25 | 0.86% | 28.80 | 29.59 | 51027 | 14885 | 2.58% |
| 2025-07-24 | 28.56 | 28.97 | 0.41 | 1.44% | 28.56 | 29.10 | 33485 | 9671 | 1.69% |
| 2025-07-23 | 29.25 | 28.56 | -0.69 | -2.36% | 28.52 | 29.25 | 50630 | 14564 | 2.56% |
| 2025-07-22 | 29.40 | 29.25 | -0.25 | -0.85% | 29.13 | 29.75 | 41631 | 12241 | 2.10% |
| 2025-07-21 | 29.40 | 29.50 | 0.17 | 0.58% | 29.15 | 29.66 | 45849 | 13471 | 2.31% |
| 2025-07-18 | 29.21 | 29.33 | 0.12 | 0.41% | 29.00 | 29.43 | 36328 | 10621 | 1.83% |
| 2025-07-17 | 28.58 | 29.21 | 0.65 | 2.28% | 28.50 | 29.26 | 42253 | 12224 | 2.13% |
| 2025-07-16 | 28.64 | 28.56 | -0.15 | -0.52% | 28.50 | 28.87 | 24098 | 6907 | 1.22% |
| 2025-07-15 | 29.03 | 28.71 | -0.35 | -1.20% | 28.60 | 29.26 | 37519 | 10810 | 1.89% |
| 2025-07-14 | 29.01 | 29.06 | 0.03 | 0.10% | 28.68 | 29.37 | 36169 | 10518 | 1.83% |
| 2025-07-11 | 28.99 | 29.03 | -0.05 | -0.17% | 28.82 | 29.16 | 35288 | 10241 | 1.78% |
| 2025-07-10 | 28.78 | 29.08 | 0.30 | 1.04% | 28.45 | 29.10 | 43273 | 12491 | 2.18% |
| 2025-07-09 | 28.98 | 28.78 | -0.17 | -0.59% | 28.69 | 29.29 | 44070 | 12761 | 2.22% |
| 2025-07-08 | 28.88 | 28.97 | -0.03 | -0.10% | 28.88 | 29.22 | 41564 | 12057 | 2.10% |
| 2025-07-07 | 28.86 | 29.00 | 0.05 | 0.17% | 28.62 | 29.06 | 37978 | 10967 | 1.92% |
| 2025-07-04 | 29.19 | 28.95 | -0.33 | -1.13% | 28.78 | 29.24 | 55748 | 16148 | 2.81% |
| 2025-07-03 | 29.30 | 29.28 | -0.11 | -0.37% | 29.24 | 29.86 | 51350 | 15128 | 2.59% |
| 2025-07-02 | 29.60 | 29.39 | -0.31 | -1.04% | 29.22 | 30.14 | 72982 | 21600 | 3.68% |
| 2025-07-01 | 29.98 | 29.70 | -0.55 | -1.82% | 29.44 | 29.98 | 85585 | 25410 | 4.32% |
| 2025-06-30 | 29.37 | 30.25 | 0.99 | 3.38% | 29.37 | 30.25 | 129953 | 38992 | 6.56% |
| 2025-06-27 | 28.88 | 29.26 | 0.35 | 1.21% | 28.88 | 29.67 | 102149 | 29899 | 5.16% |
| 2025-06-26 | 28.82 | 28.91 | 0.29 | 1.01% | 28.34 | 30.30 | 178248 | 52163 | 9.00% |
| 2025-06-25 | 27.15 | 28.62 | 1.46 | 5.38% | 27.15 | 28.69 | 124054 | 34902 | 6.26% |
| 2025-06-24 | 26.80 | 27.16 | 0.16 | 0.59% | 26.52 | 27.38 | 34657 | 9361 | 1.75% |
| 2025-06-23 | 26.21 | 27.00 | 0.85 | 3.25% | 26.20 | 27.07 | 42202 | 11288 | 2.13% |
| 2025-06-20 | 26.56 | 26.15 | -0.29 | -1.10% | 26.15 | 26.59 | 32191 | 8470 | 1.63% |
| 2025-06-19 | 27.55 | 26.44 | -0.96 | -3.50% | 26.40 | 27.55 | 57338 | 15341 | 2.89% |
| 2025-06-18 | 27.56 | 27.40 | -0.20 | -0.72% | 27.33 | 27.93 | 61840 | 17062 | 3.12% |
| 2025-06-17 | 27.36 | 27.60 | 0.22 | 0.80% | 27.22 | 27.73 | 45481 | 12498 | 2.30% |
| 2025-06-16 | 26.88 | 27.38 | 0.35 | 1.29% | 26.51 | 27.45 | 61045 | 16511 | 3.08% |
| 2025-06-13 | 27.11 | 27.03 | 0.33 | 1.24% | 26.62 | 27.30 | 82608 | 22252 | 4.17% |
| 2025-06-12 | 26.88 | 26.70 | -0.21 | -0.78% | 26.50 | 27.11 | 34759 | 9278 | 1.75% |
| 2025-06-11 | 26.90 | 26.91 | -0.11 | -0.41% | 26.79 | 27.08 | 24265 | 6544 | 1.22% |
| 2025-06-10 | 27.18 | 27.02 | -0.19 | -0.70% | 26.60 | 27.19 | 41848 | 11243 | 2.11% |
| 2025-06-09 | 27.44 | 27.21 | -0.17 | -0.62% | 27.19 | 27.85 | 42870 | 11768 | 2.16% |