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 | 27.01 | 27.58 | 0.59 | 2.19% | 27.01 | 27.65 | 16567 | 4539 | 1.68% |
| 2025-09-15 | 27.20 | 26.99 | -0.32 | -1.17% | 26.92 | 27.35 | 15683 | 4248 | 1.59% |
| 2025-09-12 | 28.03 | 27.31 | -0.59 | -2.11% | 27.04 | 28.46 | 27034 | 7435 | 2.73% |
| 2025-09-11 | 27.33 | 27.90 | 0.66 | 2.42% | 26.90 | 28.25 | 18637 | 5176 | 1.88% |
| 2025-09-10 | 27.25 | 27.24 | 0.12 | 0.44% | 27.06 | 27.66 | 12868 | 3516 | 1.30% |
| 2025-09-09 | 27.95 | 27.12 | -0.69 | -2.48% | 26.81 | 27.99 | 17529 | 4796 | 1.77% |
| 2025-09-08 | 27.55 | 27.81 | 0.26 | 0.94% | 27.51 | 28.00 | 16595 | 4599 | 1.68% |
| 2025-09-05 | 27.22 | 27.55 | 0.47 | 1.74% | 27.10 | 27.59 | 18544 | 5073 | 1.88% |
| 2025-09-04 | 28.77 | 27.08 | -1.69 | -5.87% | 26.68 | 28.79 | 47219 | 12995 | 4.77% |
| 2025-09-03 | 28.94 | 28.77 | -0.13 | -0.45% | 28.50 | 29.64 | 22857 | 6638 | 2.31% |
| 2025-09-02 | 29.80 | 28.90 | -1.00 | -3.34% | 28.53 | 29.83 | 30281 | 8751 | 3.06% |
| 2025-09-01 | 29.31 | 29.90 | 0.91 | 3.14% | 28.47 | 29.96 | 41500 | 12105 | 4.20% |
| 2025-08-29 | 29.19 | 28.99 | 0.21 | 0.73% | 28.38 | 29.51 | 32070 | 9281 | 3.24% |
| 2025-08-28 | 28.85 | 28.78 | -0.06 | -0.21% | 27.69 | 29.06 | 32663 | 9270 | 3.30% |
| 2025-08-27 | 29.84 | 28.84 | -0.94 | -3.16% | 28.70 | 30.00 | 38156 | 11185 | 3.86% |
| 2025-08-26 | 30.31 | 29.78 | -0.69 | -2.26% | 29.71 | 30.68 | 35087 | 10543 | 3.55% |
| 2025-08-25 | 31.70 | 30.47 | -0.89 | -2.84% | 30.08 | 32.47 | 56909 | 17619 | 5.75% |
| 2025-08-22 | 31.76 | 31.36 | -0.63 | -1.97% | 30.77 | 31.98 | 35643 | 11187 | 3.60% |
| 2025-08-21 | 30.16 | 31.99 | 1.98 | 6.60% | 29.92 | 32.76 | 61701 | 19461 | 6.24% |
| 2025-08-20 | 30.86 | 30.01 | -0.99 | -3.19% | 29.83 | 31.08 | 38449 | 11600 | 3.89% |
| 2025-08-19 | 31.70 | 31.00 | -0.75 | -2.36% | 30.20 | 31.75 | 34272 | 10577 | 3.46% |
| 2025-08-18 | 32.08 | 31.75 | -0.32 | -1.00% | 31.48 | 32.40 | 29966 | 9531 | 3.03% |
| 2025-08-15 | 31.58 | 32.07 | 0.26 | 0.82% | 31.52 | 32.36 | 18495 | 5919 | 1.87% |
| 2025-08-14 | 33.30 | 31.81 | -1.12 | -3.40% | 31.70 | 33.37 | 27456 | 8885 | 2.77% |
| 2025-08-13 | 33.43 | 32.93 | -0.56 | -1.67% | 32.84 | 33.96 | 27438 | 9111 | 2.77% |
| 2025-08-12 | 33.07 | 33.49 | 0.39 | 1.18% | 32.30 | 33.85 | 36734 | 12193 | 3.71% |
| 2025-08-11 | 31.96 | 33.10 | 1.52 | 4.81% | 31.70 | 33.25 | 38262 | 12424 | 3.87% |
| 2025-08-08 | 31.17 | 31.58 | 0.38 | 1.22% | 30.70 | 32.05 | 21401 | 6705 | 2.16% |
| 2025-08-07 | 31.68 | 31.20 | -0.68 | -2.13% | 31.17 | 31.99 | 18603 | 5868 | 1.88% |
| 2025-08-06 | 31.80 | 31.88 | 0.09 | 0.28% | 31.52 | 32.08 | 24873 | 7908 | 2.51% |
| 2025-08-05 | 31.38 | 31.79 | 0.37 | 1.18% | 31.20 | 32.50 | 28542 | 9075 | 2.88% |
| 2025-08-04 | 30.32 | 31.42 | 0.80 | 2.61% | 30.27 | 31.46 | 25608 | 7974 | 2.59% |
| 2025-08-01 | 30.51 | 30.62 | 0.12 | 0.39% | 30.18 | 30.95 | 20071 | 6129 | 2.03% |
| 2025-07-31 | 31.07 | 30.50 | -0.82 | -2.62% | 30.36 | 31.70 | 35759 | 11079 | 3.61% |
| 2025-07-30 | 31.88 | 31.32 | -0.66 | -2.06% | 31.09 | 32.15 | 28877 | 9104 | 2.92% |
| 2025-07-29 | 32.77 | 31.98 | -0.79 | -2.41% | 31.50 | 33.30 | 43306 | 13866 | 4.38% |
| 2025-07-28 | 31.42 | 32.77 | 0.99 | 3.12% | 30.58 | 32.96 | 52451 | 16905 | 5.30% |
| 2025-07-25 | 33.03 | 31.78 | -2.44 | -7.13% | 31.60 | 33.40 | 75304 | 24209 | 7.61% |
| 2025-07-24 | 31.88 | 34.22 | 2.89 | 9.22% | 30.81 | 36.60 | 105687 | 35672 | 10.68% |
| 2025-07-23 | 30.60 | 31.33 | 0.80 | 2.62% | 29.58 | 31.33 | 60171 | 18537 | 6.08% |
| 2025-07-22 | 29.60 | 30.53 | 0.46 | 1.53% | 29.01 | 30.91 | 64607 | 19541 | 6.53% |
| 2025-07-21 | 26.97 | 30.07 | 3.57 | 13.47% | 26.88 | 30.75 | 86048 | 24812 | 8.70% |
| 2025-07-18 | 26.02 | 26.50 | 0.48 | 1.84% | 25.70 | 26.52 | 23293 | 6104 | 2.35% |
| 2025-07-17 | 26.16 | 26.02 | -0.11 | -0.42% | 25.90 | 26.30 | 9702 | 2527 | 0.98% |
| 2025-07-16 | 25.85 | 26.13 | 0.28 | 1.08% | 25.82 | 26.30 | 14380 | 3755 | 1.45% |
| 2025-07-15 | 26.04 | 25.85 | -0.25 | -0.96% | 25.45 | 26.38 | 14880 | 3832 | 1.50% |
| 2025-07-14 | 26.03 | 26.10 | 0.05 | 0.19% | 25.79 | 26.37 | 13123 | 3411 | 1.33% |
| 2025-07-11 | 26.00 | 26.05 | 0.09 | 0.35% | 25.75 | 26.08 | 11942 | 3095 | 1.21% |
| 2025-07-10 | 26.26 | 25.96 | -0.30 | -1.14% | 25.82 | 26.35 | 11155 | 2902 | 1.13% |
| 2025-07-09 | 26.31 | 26.26 | -0.13 | -0.49% | 26.01 | 26.91 | 11037 | 2904 | 1.12% |
| 2025-07-08 | 26.07 | 26.39 | 0.38 | 1.46% | 25.96 | 26.46 | 14480 | 3796 | 1.46% |
| 2025-07-07 | 25.90 | 26.01 | 0.13 | 0.50% | 25.66 | 26.08 | 12754 | 3300 | 1.29% |
| 2025-07-04 | 25.96 | 25.88 | 0.00 | 0.00% | 25.81 | 26.66 | 24658 | 6447 | 2.49% |
| 2025-07-03 | 25.39 | 25.88 | 0.37 | 1.45% | 25.28 | 25.94 | 19165 | 4911 | 1.94% |
| 2025-07-02 | 25.93 | 25.51 | -0.39 | -1.51% | 25.04 | 26.00 | 21883 | 5559 | 2.21% |
| 2025-07-01 | 26.57 | 25.90 | -0.73 | -2.74% | 25.88 | 26.68 | 35146 | 9204 | 3.55% |
| 2025-06-30 | 24.20 | 26.63 | 2.56 | 10.64% | 24.20 | 27.88 | 70153 | 18680 | 7.09% |
| 2025-06-27 | 24.02 | 24.07 | 0.11 | 0.46% | 23.97 | 24.36 | 12224 | 2948 | 1.24% |
| 2025-06-26 | 24.60 | 24.11 | -0.52 | -2.11% | 24.06 | 24.71 | 16933 | 4109 | 1.71% |
| 2025-06-25 | 23.87 | 24.63 | 0.79 | 3.31% | 23.64 | 24.65 | 26236 | 6335 | 2.65% |
| 2025-06-24 | 23.68 | 23.84 | 0.28 | 1.19% | 23.49 | 23.99 | 17262 | 4095 | 1.74% |
| 2025-06-23 | 22.55 | 23.56 | 1.19 | 5.32% | 22.06 | 24.10 | 34352 | 7977 | 3.47% |
| 2025-06-20 | 22.66 | 22.37 | -0.29 | -1.28% | 22.26 | 22.81 | 11627 | 2614 | 1.18% |
| 2025-06-19 | 23.41 | 22.66 | -0.94 | -3.98% | 22.55 | 23.98 | 20196 | 4672 | 2.04% |
| 2025-06-18 | 23.22 | 23.60 | 0.22 | 0.94% | 23.22 | 24.19 | 17716 | 4180 | 1.79% |
| 2025-06-17 | 24.00 | 23.38 | -0.64 | -2.66% | 23.12 | 24.03 | 21380 | 5013 | 2.16% |
| 2025-06-16 | 23.88 | 24.02 | 0.02 | 0.08% | 23.81 | 24.35 | 19363 | 4648 | 1.96% |
| 2025-06-13 | 24.90 | 24.00 | -0.90 | -3.61% | 24.00 | 25.04 | 22343 | 5438 | 2.26% |
| 2025-06-12 | 24.92 | 24.90 | -0.04 | -0.16% | 24.80 | 25.72 | 34277 | 8609 | 3.47% |
| 2025-06-11 | 24.55 | 24.94 | 0.40 | 1.63% | 23.98 | 25.00 | 37697 | 9300 | 3.81% |
| 2025-06-10 | 23.97 | 24.54 | 0.67 | 2.81% | 23.80 | 25.18 | 60293 | 14839 | 6.10% |
| 2025-06-09 | 23.79 | 23.87 | 0.24 | 1.02% | 23.36 | 24.54 | 39432 | 9448 | 3.99% |