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 | 27.44 | 27.50 | 0.17 | 0.62% | 27.43 | 28.03 | 87414 | 24253 | 3.60% |
| 2025-09-12 | 27.60 | 27.33 | -0.34 | -1.23% | 27.20 | 27.71 | 77374 | 21213 | 3.19% |
| 2025-09-11 | 27.10 | 27.67 | 0.29 | 1.06% | 26.90 | 27.89 | 83640 | 22948 | 3.45% |
| 2025-09-10 | 27.43 | 27.38 | -0.29 | -1.05% | 26.98 | 27.85 | 76894 | 21023 | 3.17% |
| 2025-09-09 | 28.00 | 27.67 | -0.43 | -1.53% | 27.43 | 28.50 | 101858 | 28383 | 4.20% |
| 2025-09-08 | 28.02 | 28.10 | 0.43 | 1.55% | 27.28 | 28.70 | 161224 | 45218 | 6.64% |
| 2025-09-05 | 25.90 | 27.67 | 1.86 | 7.21% | 25.81 | 27.85 | 223290 | 60996 | 9.20% |
| 2025-09-04 | 26.02 | 25.81 | -0.32 | -1.22% | 25.37 | 26.60 | 114083 | 29753 | 4.70% |
| 2025-09-03 | 26.19 | 26.13 | -0.14 | -0.53% | 25.65 | 26.44 | 99532 | 25984 | 4.10% |
| 2025-09-02 | 26.32 | 26.27 | 0.07 | 0.27% | 25.99 | 26.65 | 129619 | 34083 | 5.34% |
| 2025-09-01 | 27.12 | 26.20 | -0.96 | -3.53% | 26.01 | 27.47 | 200886 | 53192 | 8.27% |
| 2025-08-29 | 28.61 | 27.16 | -0.74 | -2.65% | 26.97 | 28.92 | 231235 | 63759 | 9.52% |
| 2025-08-28 | 27.28 | 27.90 | 0.59 | 2.16% | 26.85 | 28.20 | 139974 | 38483 | 5.77% |
| 2025-08-27 | 28.49 | 27.31 | -1.29 | -4.51% | 27.31 | 28.86 | 151686 | 42633 | 6.25% |
| 2025-08-26 | 28.42 | 28.60 | 0.16 | 0.56% | 27.42 | 29.04 | 150303 | 42528 | 6.19% |
| 2025-08-25 | 26.80 | 28.44 | 1.93 | 7.28% | 26.66 | 28.58 | 202712 | 56438 | 8.35% |
| 2025-08-22 | 26.07 | 26.51 | 0.43 | 1.65% | 25.80 | 26.70 | 130374 | 34199 | 5.37% |
| 2025-08-21 | 26.03 | 26.08 | 0.03 | 0.12% | 25.80 | 26.36 | 95835 | 24952 | 3.95% |
| 2025-08-20 | 25.80 | 26.05 | 0.09 | 0.35% | 25.45 | 26.13 | 107554 | 27745 | 4.43% |
| 2025-08-19 | 25.35 | 25.96 | 0.61 | 2.41% | 25.05 | 26.16 | 138052 | 35493 | 5.69% |
| 2025-08-18 | 25.28 | 25.35 | 0.29 | 1.16% | 24.92 | 25.70 | 167606 | 42411 | 6.90% |
| 2025-08-15 | 23.84 | 25.06 | 1.13 | 4.72% | 23.80 | 25.28 | 168978 | 42030 | 6.96% |
| 2025-08-14 | 24.25 | 23.93 | -0.30 | -1.24% | 23.69 | 24.40 | 97300 | 23314 | 4.01% |
| 2025-08-13 | 23.70 | 24.23 | 0.49 | 2.06% | 23.58 | 24.56 | 147599 | 35526 | 6.08% |
| 2025-08-12 | 24.02 | 23.74 | -0.05 | -0.21% | 23.48 | 24.15 | 93261 | 22062 | 3.84% |
| 2025-08-11 | 23.08 | 23.79 | 0.78 | 3.39% | 22.92 | 23.87 | 145041 | 34257 | 5.97% |
| 2025-08-08 | 22.76 | 23.01 | 0.29 | 1.28% | 22.61 | 23.29 | 118952 | 27446 | 4.90% |
| 2025-08-07 | 22.67 | 22.72 | -0.04 | -0.18% | 22.45 | 22.88 | 72163 | 16344 | 2.97% |
| 2025-08-06 | 22.40 | 22.76 | 0.34 | 1.52% | 22.24 | 22.85 | 103576 | 23368 | 4.27% |
| 2025-08-05 | 22.56 | 22.42 | -0.05 | -0.22% | 22.31 | 22.65 | 69568 | 15593 | 2.87% |
| 2025-08-04 | 21.54 | 22.47 | 0.84 | 3.88% | 21.54 | 22.71 | 144458 | 32290 | 5.95% |
| 2025-08-01 | 21.28 | 21.63 | 0.34 | 1.60% | 21.21 | 21.70 | 63221 | 13617 | 2.60% |
| 2025-07-31 | 21.30 | 21.29 | -0.01 | -0.05% | 21.18 | 21.80 | 71100 | 15234 | 2.93% |
| 2025-07-30 | 21.65 | 21.30 | -0.43 | -1.98% | 21.19 | 21.74 | 74190 | 15918 | 3.06% |
| 2025-07-29 | 21.91 | 21.73 | -0.22 | -1.00% | 21.37 | 21.94 | 90278 | 19493 | 3.72% |
| 2025-07-28 | 21.93 | 21.95 | -0.01 | -0.05% | 21.90 | 22.15 | 51422 | 11320 | 2.12% |
| 2025-07-25 | 22.22 | 21.96 | -0.24 | -1.08% | 21.92 | 22.45 | 62722 | 13869 | 2.58% |
| 2025-07-24 | 21.91 | 22.20 | 0.24 | 1.09% | 21.78 | 22.25 | 58643 | 12908 | 2.42% |
| 2025-07-23 | 22.45 | 21.96 | -0.49 | -2.18% | 21.88 | 22.72 | 83545 | 18505 | 3.44% |
| 2025-07-22 | 22.15 | 22.45 | 0.44 | 2.00% | 21.91 | 22.58 | 102363 | 22832 | 4.22% |
| 2025-07-21 | 21.78 | 22.01 | 0.10 | 0.46% | 21.76 | 22.07 | 55646 | 12206 | 2.29% |
| 2025-07-18 | 21.90 | 21.91 | -0.06 | -0.27% | 21.62 | 22.10 | 67427 | 14721 | 2.78% |
| 2025-07-17 | 21.91 | 21.97 | 0.01 | 0.05% | 21.79 | 22.09 | 52134 | 11421 | 2.15% |
| 2025-07-16 | 22.04 | 21.96 | -0.14 | -0.63% | 21.60 | 22.09 | 79701 | 17424 | 3.28% |
| 2025-07-15 | 22.41 | 22.10 | -0.40 | -1.78% | 21.93 | 22.53 | 79194 | 17532 | 3.26% |
| 2025-07-14 | 22.25 | 22.50 | 0.20 | 0.90% | 22.18 | 22.78 | 78501 | 17668 | 3.23% |
| 2025-07-11 | 22.29 | 22.30 | 0.01 | 0.04% | 22.00 | 22.50 | 66468 | 14795 | 2.74% |
| 2025-07-10 | 22.32 | 22.29 | -0.17 | -0.76% | 22.05 | 22.48 | 70378 | 15649 | 2.90% |
| 2025-07-09 | 22.61 | 22.46 | -0.13 | -0.58% | 22.24 | 22.97 | 96526 | 21774 | 3.98% |
| 2025-07-08 | 21.96 | 22.59 | 0.55 | 2.50% | 21.83 | 22.92 | 108859 | 24619 | 4.48% |
| 2025-07-07 | 21.80 | 22.04 | 0.24 | 1.10% | 21.74 | 22.07 | 58071 | 12725 | 2.39% |
| 2025-07-04 | 22.30 | 21.80 | -0.60 | -2.68% | 21.71 | 22.35 | 87277 | 19138 | 3.59% |
| 2025-07-03 | 22.16 | 22.40 | 0.22 | 0.99% | 21.81 | 22.50 | 109718 | 24299 | 4.52% |
| 2025-07-02 | 23.13 | 22.18 | -0.38 | -1.68% | 22.00 | 23.35 | 125270 | 28094 | 5.16% |
| 2025-07-01 | 22.70 | 22.56 | -0.04 | -0.18% | 22.18 | 22.77 | 109347 | 24502 | 4.50% |
| 2025-06-30 | 22.40 | 22.60 | 0.34 | 1.53% | 22.19 | 22.94 | 139241 | 31422 | 5.74% |
| 2025-06-27 | 22.01 | 22.26 | 0.24 | 1.09% | 22.00 | 22.56 | 143664 | 32046 | 5.92% |
| 2025-06-26 | 21.78 | 22.02 | 0.38 | 1.76% | 21.75 | 23.08 | 238185 | 53242 | 9.81% |
| 2025-06-25 | 21.57 | 21.64 | 0.09 | 0.42% | 21.39 | 21.75 | 96877 | 20900 | 3.99% |
| 2025-06-24 | 21.00 | 21.55 | 0.47 | 2.23% | 20.93 | 21.70 | 106399 | 22734 | 4.38% |
| 2025-06-23 | 20.95 | 21.08 | 0.18 | 0.86% | 20.85 | 21.78 | 119614 | 25456 | 4.93% |
| 2025-06-20 | 21.24 | 20.90 | -0.47 | -2.20% | 20.88 | 21.46 | 91525 | 19280 | 3.77% |
| 2025-06-19 | 21.73 | 21.37 | -0.41 | -1.88% | 21.20 | 21.83 | 118058 | 25296 | 4.86% |
| 2025-06-18 | 21.47 | 21.78 | 0.31 | 1.44% | 21.20 | 21.88 | 147951 | 32001 | 6.09% |
| 2025-06-17 | 21.22 | 21.47 | 0.27 | 1.27% | 21.17 | 22.00 | 209849 | 45269 | 8.64% |
| 2025-06-16 | 19.55 | 21.20 | 1.65 | 8.44% | 19.51 | 21.40 | 235152 | 49146 | 9.69% |
| 2025-06-13 | 19.53 | 19.55 | -0.08 | -0.41% | 19.46 | 19.89 | 41680 | 8204 | 1.72% |
| 2025-06-12 | 19.60 | 19.63 | -0.05 | -0.25% | 19.45 | 19.68 | 29865 | 5841 | 1.23% |
| 2025-06-11 | 19.39 | 19.68 | 0.30 | 1.55% | 19.35 | 19.98 | 49922 | 9829 | 2.06% |
| 2025-06-10 | 19.78 | 19.38 | -0.39 | -1.97% | 19.25 | 19.81 | 42380 | 8269 | 1.75% |
| 2025-06-09 | 19.43 | 19.77 | 0.34 | 1.75% | 19.43 | 19.92 | 50124 | 9920 | 2.06% |