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 | 26.83 | 27.78 | 0.85 | 3.16% | 26.83 | 28.08 | 262043 | 72124 | 5.78% |
| 2025-09-12 | 27.70 | 26.93 | -1.58 | -5.54% | 26.65 | 27.88 | 369959 | 100186 | 8.17% |
| 2025-09-11 | 27.31 | 28.51 | 1.01 | 3.67% | 26.90 | 28.82 | 346724 | 96421 | 7.65% |
| 2025-09-10 | 28.30 | 27.50 | -0.45 | -1.61% | 27.33 | 29.79 | 387132 | 109980 | 8.54% |
| 2025-09-09 | 27.89 | 27.95 | -0.23 | -0.82% | 27.52 | 28.36 | 262667 | 73340 | 5.80% |
| 2025-09-08 | 27.50 | 28.18 | 1.57 | 5.90% | 26.79 | 28.50 | 475945 | 132645 | 10.50% |
| 2025-09-05 | 24.55 | 26.61 | 2.28 | 9.37% | 24.38 | 26.63 | 445247 | 115275 | 9.83% |
| 2025-09-04 | 25.15 | 24.33 | -0.62 | -2.48% | 23.71 | 25.46 | 228371 | 56077 | 5.04% |
| 2025-09-03 | 25.61 | 24.95 | -1.01 | -3.89% | 24.87 | 26.29 | 290266 | 73980 | 6.41% |
| 2025-09-02 | 25.97 | 25.96 | 0.91 | 3.63% | 25.03 | 26.73 | 462745 | 119861 | 10.21% |
| 2025-09-01 | 25.49 | 25.05 | -0.18 | -0.71% | 24.71 | 25.53 | 207890 | 51909 | 4.59% |
| 2025-08-29 | 24.74 | 25.23 | 0.76 | 3.11% | 24.56 | 25.97 | 316764 | 80150 | 6.99% |
| 2025-08-28 | 24.37 | 24.47 | 0.18 | 0.74% | 23.81 | 24.88 | 208541 | 50633 | 4.60% |
| 2025-08-27 | 25.30 | 24.29 | -0.71 | -2.84% | 24.29 | 25.57 | 239279 | 59498 | 5.28% |
| 2025-08-26 | 24.45 | 25.00 | 0.85 | 3.52% | 24.22 | 25.18 | 287493 | 71345 | 6.35% |
| 2025-08-25 | 24.20 | 24.15 | -0.05 | -0.21% | 23.86 | 24.69 | 189752 | 46008 | 4.19% |
| 2025-08-22 | 24.20 | 24.20 | 0.08 | 0.33% | 24.02 | 24.41 | 143634 | 34709 | 3.17% |
| 2025-08-21 | 24.92 | 24.12 | -0.75 | -3.02% | 24.01 | 24.98 | 206703 | 50300 | 4.56% |
| 2025-08-20 | 24.67 | 24.87 | -0.36 | -1.43% | 24.40 | 25.08 | 229433 | 56803 | 5.06% |
| 2025-08-19 | 24.41 | 25.23 | 0.96 | 3.96% | 24.18 | 26.35 | 499827 | 125414 | 11.03% |
| 2025-08-18 | 25.22 | 24.27 | -0.31 | -1.26% | 24.04 | 25.96 | 481947 | 118746 | 10.64% |
| 2025-08-15 | 23.82 | 24.58 | 0.98 | 4.15% | 23.40 | 24.80 | 484249 | 117630 | 10.69% |
| 2025-08-14 | 21.88 | 23.60 | 1.76 | 8.06% | 21.40 | 24.78 | 499231 | 115219 | 11.02% |
| 2025-08-13 | 21.68 | 21.84 | 0.18 | 0.83% | 21.60 | 21.94 | 98751 | 21538 | 2.18% |
| 2025-08-12 | 21.63 | 21.66 | 0.03 | 0.14% | 21.46 | 21.83 | 96274 | 20793 | 2.12% |
| 2025-08-11 | 21.64 | 21.63 | -0.02 | -0.09% | 21.45 | 21.74 | 132633 | 28571 | 2.93% |
| 2025-08-08 | 21.42 | 21.65 | 0.19 | 0.89% | 21.32 | 22.20 | 139073 | 30336 | 3.07% |
| 2025-08-07 | 21.70 | 21.46 | -0.24 | -1.11% | 21.41 | 21.77 | 63764 | 13724 | 1.41% |
| 2025-08-06 | 21.21 | 21.70 | 0.46 | 2.17% | 21.19 | 21.77 | 115808 | 25055 | 2.56% |
| 2025-08-05 | 21.20 | 21.24 | 0.05 | 0.24% | 21.14 | 21.27 | 47149 | 9996 | 1.04% |
| 2025-08-04 | 20.82 | 21.19 | 0.28 | 1.34% | 20.77 | 21.21 | 54874 | 11545 | 1.21% |
| 2025-08-01 | 20.69 | 20.91 | 0.21 | 1.01% | 20.66 | 21.06 | 54444 | 11387 | 1.20% |
| 2025-07-31 | 20.80 | 20.70 | -0.12 | -0.58% | 20.63 | 20.92 | 58185 | 12089 | 1.28% |
| 2025-07-30 | 21.15 | 20.82 | -0.30 | -1.42% | 20.62 | 21.15 | 65630 | 13676 | 1.45% |
| 2025-07-29 | 21.08 | 21.12 | -0.02 | -0.09% | 20.80 | 21.14 | 66440 | 13931 | 1.47% |
| 2025-07-28 | 21.28 | 21.14 | -0.10 | -0.47% | 21.01 | 21.34 | 47286 | 10007 | 1.04% |
| 2025-07-25 | 21.12 | 21.24 | 0.07 | 0.33% | 21.10 | 21.30 | 46237 | 9811 | 1.02% |
| 2025-07-24 | 21.02 | 21.17 | 0.13 | 0.62% | 20.99 | 21.30 | 60213 | 12732 | 1.33% |
| 2025-07-23 | 21.31 | 21.04 | -0.37 | -1.73% | 20.92 | 21.35 | 63318 | 13379 | 1.40% |
| 2025-07-22 | 21.23 | 21.41 | 0.13 | 0.61% | 21.04 | 21.44 | 79494 | 16862 | 1.75% |
| 2025-07-21 | 21.32 | 21.28 | 0.22 | 1.04% | 21.05 | 21.33 | 67896 | 14395 | 1.50% |
| 2025-07-18 | 21.18 | 21.06 | -0.08 | -0.38% | 20.99 | 21.26 | 59591 | 12571 | 1.32% |
| 2025-07-17 | 21.25 | 21.14 | -0.18 | -0.84% | 21.03 | 21.27 | 70033 | 14800 | 1.55% |
| 2025-07-16 | 20.77 | 21.32 | 0.55 | 2.65% | 20.65 | 21.42 | 128497 | 27245 | 2.84% |
| 2025-07-15 | 20.40 | 20.77 | 0.32 | 1.56% | 20.30 | 21.00 | 113263 | 23564 | 2.50% |
| 2025-07-14 | 20.41 | 20.45 | 0.08 | 0.39% | 20.32 | 20.59 | 39968 | 8175 | 0.88% |
| 2025-07-11 | 20.17 | 20.37 | 0.13 | 0.64% | 20.17 | 20.60 | 56991 | 11638 | 1.26% |
| 2025-07-10 | 20.15 | 20.24 | 0.05 | 0.25% | 20.08 | 20.28 | 39671 | 8006 | 0.88% |
| 2025-07-09 | 20.40 | 20.19 | -0.20 | -0.98% | 20.16 | 20.48 | 39614 | 8054 | 0.87% |
| 2025-07-08 | 20.05 | 20.39 | 0.29 | 1.44% | 20.05 | 20.40 | 45352 | 9204 | 1.00% |
| 2025-07-07 | 20.20 | 20.10 | -0.21 | -1.03% | 20.02 | 20.34 | 33258 | 6685 | 0.73% |
| 2025-07-04 | 20.46 | 20.31 | -0.15 | -0.73% | 20.22 | 20.52 | 40960 | 8319 | 0.90% |
| 2025-07-03 | 20.24 | 20.46 | 0.25 | 1.24% | 20.20 | 20.58 | 58392 | 11915 | 1.29% |
| 2025-07-02 | 20.48 | 20.21 | -0.26 | -1.27% | 20.11 | 20.48 | 50734 | 10271 | 1.12% |
| 2025-07-01 | 20.18 | 20.47 | 0.32 | 1.59% | 20.00 | 20.65 | 81288 | 16540 | 1.79% |
| 2025-06-30 | 20.02 | 20.15 | 0.22 | 1.10% | 19.98 | 20.24 | 54568 | 10981 | 1.20% |
| 2025-06-27 | 19.88 | 19.93 | 0.11 | 0.55% | 19.84 | 20.16 | 46817 | 9367 | 1.03% |
| 2025-06-26 | 20.05 | 19.82 | -0.24 | -1.20% | 19.82 | 20.09 | 47520 | 9472 | 1.05% |
| 2025-06-25 | 19.88 | 20.06 | 0.18 | 0.91% | 19.79 | 20.09 | 60137 | 11992 | 1.33% |
| 2025-06-24 | 19.36 | 19.88 | 0.55 | 2.85% | 19.36 | 19.89 | 58565 | 11565 | 1.29% |
| 2025-06-23 | 19.26 | 19.33 | 0.05 | 0.26% | 19.12 | 19.49 | 40873 | 7890 | 0.90% |
| 2025-06-20 | 19.41 | 19.28 | -0.13 | -0.67% | 19.27 | 19.59 | 30038 | 5831 | 0.66% |
| 2025-06-19 | 19.70 | 19.41 | -0.38 | -1.92% | 19.34 | 19.85 | 47701 | 9340 | 1.05% |
| 2025-06-18 | 19.95 | 19.79 | -0.09 | -0.45% | 19.58 | 19.95 | 48012 | 9460 | 1.06% |
| 2025-06-17 | 20.10 | 19.88 | -0.17 | -0.85% | 19.84 | 20.10 | 38263 | 7632 | 0.84% |
| 2025-06-16 | 19.91 | 20.05 | 0.14 | 0.70% | 19.76 | 20.06 | 45806 | 9134 | 1.01% |
| 2025-06-13 | 20.19 | 19.91 | -0.38 | -1.87% | 19.86 | 20.38 | 59307 | 11900 | 1.31% |
| 2025-06-12 | 20.16 | 20.29 | 0.11 | 0.55% | 19.96 | 20.53 | 68659 | 13949 | 1.52% |
| 2025-06-11 | 19.77 | 20.18 | 0.43 | 2.18% | 19.77 | 20.23 | 62694 | 12595 | 1.38% |
| 2025-06-10 | 20.25 | 19.75 | -0.48 | -2.37% | 19.59 | 20.26 | 70002 | 13901 | 1.54% |
| 2025-06-09 | 20.03 | 20.23 | 0.27 | 1.35% | 20.02 | 20.23 | 47337 | 9534 | 1.04% |