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 | 28.93 | 30.43 | 1.53 | 5.29% | 28.93 | 30.49 | 333864 | 99676 | 7.09% |
| 2025-09-15 | 29.03 | 28.90 | -0.14 | -0.48% | 28.81 | 29.67 | 181222 | 52904 | 3.85% |
| 2025-09-12 | 29.65 | 29.04 | -0.41 | -1.39% | 29.01 | 30.10 | 244024 | 71856 | 5.18% |
| 2025-09-11 | 27.86 | 29.45 | 1.52 | 5.44% | 27.74 | 29.59 | 295780 | 85249 | 6.28% |
| 2025-09-10 | 28.21 | 27.93 | -0.37 | -1.31% | 27.92 | 28.78 | 156573 | 44225 | 3.33% |
| 2025-09-09 | 28.48 | 28.30 | -0.21 | -0.74% | 27.93 | 28.67 | 158854 | 44828 | 3.37% |
| 2025-09-08 | 27.13 | 28.51 | 1.52 | 5.63% | 26.95 | 28.98 | 290754 | 82108 | 6.18% |
| 2025-09-05 | 26.12 | 26.99 | 0.86 | 3.29% | 26.00 | 27.07 | 146341 | 39103 | 3.11% |
| 2025-09-04 | 27.90 | 26.13 | -1.49 | -5.39% | 25.58 | 28.23 | 196331 | 52649 | 4.17% |
| 2025-09-03 | 28.47 | 27.62 | -0.85 | -2.99% | 27.30 | 28.65 | 240251 | 67049 | 5.10% |
| 2025-09-02 | 27.23 | 28.47 | 1.44 | 5.33% | 25.90 | 29.02 | 389047 | 107636 | 8.26% |
| 2025-09-01 | 27.25 | 27.03 | -0.26 | -0.95% | 26.76 | 27.58 | 112445 | 30431 | 2.39% |
| 2025-08-29 | 27.32 | 27.29 | -0.03 | -0.11% | 26.71 | 27.76 | 131835 | 35891 | 2.80% |
| 2025-08-28 | 27.00 | 27.32 | 0.17 | 0.63% | 26.21 | 27.38 | 170707 | 45968 | 3.63% |
| 2025-08-27 | 27.87 | 27.15 | -0.75 | -2.69% | 27.14 | 28.38 | 165136 | 46074 | 3.51% |
| 2025-08-26 | 28.19 | 27.90 | -0.49 | -1.73% | 27.81 | 28.30 | 141768 | 39729 | 3.01% |
| 2025-08-25 | 28.57 | 28.39 | 0.03 | 0.11% | 28.08 | 28.99 | 224065 | 63915 | 4.76% |
| 2025-08-22 | 28.14 | 28.36 | 0.11 | 0.39% | 28.01 | 28.46 | 157155 | 44389 | 3.34% |
| 2025-08-21 | 28.52 | 28.25 | -0.27 | -0.95% | 28.00 | 28.86 | 192750 | 54724 | 4.09% |
| 2025-08-20 | 28.08 | 28.52 | 0.21 | 0.74% | 27.90 | 28.69 | 215396 | 60986 | 4.57% |
| 2025-08-19 | 27.23 | 28.31 | 1.11 | 4.08% | 26.58 | 28.76 | 330672 | 92039 | 7.02% |
| 2025-08-18 | 27.47 | 27.20 | 0.05 | 0.18% | 26.88 | 27.58 | 214076 | 58325 | 4.55% |
| 2025-08-15 | 26.16 | 27.15 | 0.92 | 3.51% | 26.12 | 27.19 | 181606 | 48860 | 3.86% |
| 2025-08-14 | 26.80 | 26.23 | -0.56 | -2.09% | 25.81 | 26.93 | 135824 | 35763 | 2.88% |
| 2025-08-13 | 26.40 | 26.79 | 0.44 | 1.67% | 26.27 | 26.99 | 139886 | 37235 | 2.97% |
| 2025-08-12 | 26.44 | 26.35 | -0.08 | -0.30% | 26.06 | 26.56 | 92094 | 24217 | 1.96% |
| 2025-08-11 | 26.58 | 26.43 | 0.08 | 0.30% | 26.31 | 26.75 | 104451 | 27673 | 2.22% |
| 2025-08-08 | 26.58 | 26.35 | -0.38 | -1.42% | 26.23 | 26.78 | 111145 | 29377 | 2.36% |
| 2025-08-07 | 27.00 | 26.73 | -0.33 | -1.22% | 26.51 | 27.00 | 160444 | 42875 | 3.41% |
| 2025-08-06 | 26.02 | 27.06 | 1.05 | 4.04% | 25.87 | 27.19 | 256614 | 68578 | 5.45% |
| 2025-08-05 | 25.77 | 26.01 | 0.25 | 0.97% | 25.67 | 26.07 | 146019 | 37828 | 3.10% |
| 2025-08-04 | 24.62 | 25.76 | 0.93 | 3.75% | 24.52 | 25.79 | 152097 | 38615 | 3.23% |
| 2025-08-01 | 24.72 | 24.83 | 0.04 | 0.16% | 24.61 | 25.51 | 92036 | 22980 | 1.95% |
| 2025-07-31 | 24.67 | 24.79 | 0.02 | 0.08% | 24.67 | 25.59 | 125660 | 31573 | 2.67% |
| 2025-07-30 | 25.26 | 24.77 | -0.57 | -2.25% | 24.58 | 25.26 | 99545 | 24737 | 2.11% |
| 2025-07-29 | 25.41 | 25.34 | -0.16 | -0.63% | 25.07 | 25.45 | 87791 | 22150 | 1.86% |
| 2025-07-28 | 25.53 | 25.50 | -0.07 | -0.27% | 25.40 | 25.92 | 77890 | 19922 | 1.65% |
| 2025-07-25 | 25.58 | 25.57 | -0.08 | -0.31% | 25.31 | 25.75 | 71181 | 18131 | 1.51% |
| 2025-07-24 | 25.40 | 25.65 | 0.37 | 1.46% | 25.40 | 25.88 | 102280 | 26251 | 2.17% |
| 2025-07-23 | 25.43 | 25.28 | -0.27 | -1.06% | 25.04 | 25.55 | 105554 | 26713 | 2.24% |
| 2025-07-22 | 25.91 | 25.55 | -0.36 | -1.39% | 25.45 | 26.20 | 147746 | 38063 | 3.14% |
| 2025-07-21 | 25.71 | 25.91 | 0.69 | 2.74% | 25.40 | 26.59 | 223862 | 58213 | 4.75% |
| 2025-07-18 | 25.33 | 25.22 | -0.17 | -0.67% | 25.06 | 25.52 | 108804 | 27451 | 2.31% |
| 2025-07-17 | 25.18 | 25.39 | 0.30 | 1.20% | 24.87 | 25.75 | 172983 | 43956 | 3.67% |
| 2025-07-16 | 24.71 | 25.09 | 0.41 | 1.66% | 24.51 | 25.28 | 190111 | 47587 | 4.04% |
| 2025-07-15 | 24.63 | 24.68 | 0.05 | 0.20% | 24.37 | 24.74 | 120322 | 29575 | 2.56% |
| 2025-07-14 | 24.19 | 24.63 | 0.71 | 2.97% | 23.95 | 24.80 | 171065 | 41873 | 3.63% |
| 2025-07-11 | 23.30 | 23.92 | 0.54 | 2.31% | 23.13 | 24.20 | 126992 | 30200 | 2.70% |
| 2025-07-10 | 23.33 | 23.38 | -0.05 | -0.21% | 23.10 | 23.52 | 62436 | 14543 | 1.33% |
| 2025-07-09 | 23.85 | 23.43 | -0.31 | -1.31% | 23.41 | 24.43 | 125482 | 30033 | 2.67% |
| 2025-07-08 | 23.09 | 23.74 | 0.65 | 2.82% | 23.05 | 23.75 | 76690 | 18035 | 1.63% |
| 2025-07-07 | 23.50 | 23.09 | -0.50 | -2.12% | 23.05 | 23.50 | 67986 | 15758 | 1.44% |
| 2025-07-04 | 23.81 | 23.59 | -0.39 | -1.63% | 23.41 | 23.98 | 68668 | 16238 | 1.46% |
| 2025-07-03 | 23.87 | 23.98 | 0.01 | 0.04% | 23.80 | 24.27 | 58542 | 14055 | 1.24% |
| 2025-07-02 | 24.50 | 23.97 | -0.68 | -2.76% | 23.80 | 24.51 | 82534 | 19875 | 1.75% |
| 2025-07-01 | 24.51 | 24.65 | 0.08 | 0.33% | 24.25 | 24.70 | 75668 | 18526 | 1.61% |
| 2025-06-30 | 24.32 | 24.57 | 0.32 | 1.32% | 24.21 | 24.65 | 85686 | 20971 | 1.82% |
| 2025-06-27 | 24.62 | 24.39 | -0.09 | -0.37% | 24.25 | 24.79 | 81606 | 19964 | 1.73% |
| 2025-06-26 | 24.90 | 24.48 | -0.42 | -1.69% | 24.44 | 25.09 | 107937 | 26759 | 2.29% |
| 2025-06-25 | 24.65 | 24.90 | 0.32 | 1.30% | 24.46 | 24.90 | 140665 | 34735 | 2.99% |
| 2025-06-24 | 23.36 | 24.58 | 1.42 | 6.13% | 23.25 | 24.63 | 182652 | 44234 | 3.88% |
| 2025-06-23 | 22.69 | 23.16 | 0.14 | 0.61% | 22.66 | 23.25 | 59783 | 13791 | 1.27% |
| 2025-06-20 | 23.71 | 23.02 | -0.82 | -3.44% | 23.01 | 23.80 | 96165 | 22374 | 2.04% |
| 2025-06-19 | 23.55 | 23.84 | 0.16 | 0.68% | 23.53 | 24.44 | 152406 | 36720 | 3.24% |
| 2025-06-18 | 23.59 | 23.68 | 0.09 | 0.38% | 23.31 | 23.81 | 58390 | 13747 | 1.24% |
| 2025-06-17 | 23.77 | 23.59 | -0.18 | -0.76% | 23.52 | 23.86 | 57064 | 13483 | 1.21% |
| 2025-06-16 | 23.62 | 23.77 | 0.02 | 0.08% | 23.60 | 23.90 | 50629 | 12035 | 1.08% |
| 2025-06-13 | 23.98 | 23.75 | -0.40 | -1.66% | 23.38 | 24.15 | 106946 | 25371 | 2.27% |
| 2025-06-12 | 24.11 | 24.15 | -0.12 | -0.49% | 23.90 | 24.43 | 66348 | 16074 | 1.41% |
| 2025-06-11 | 24.25 | 24.27 | 0.04 | 0.17% | 24.17 | 24.52 | 73233 | 17807 | 1.56% |
| 2025-06-10 | 24.67 | 24.23 | -0.43 | -1.74% | 23.67 | 24.75 | 133309 | 32178 | 2.83% |
| 2025-06-09 | 24.47 | 24.66 | 0.28 | 1.15% | 24.42 | 24.99 | 118737 | 29336 | 2.52% |