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 | 27.24 | 27.23 | -0.02 | -0.07% | 26.56 | 27.40 | 39441 | 10656 | 1.35% |
| 2025-09-15 | 28.02 | 27.25 | -0.53 | -1.91% | 27.20 | 28.08 | 39430 | 10817 | 1.35% |
| 2025-09-12 | 27.70 | 27.78 | -0.03 | -0.11% | 27.04 | 28.36 | 67879 | 18784 | 2.32% |
| 2025-09-11 | 27.53 | 27.91 | 0.39 | 1.42% | 26.90 | 28.12 | 65346 | 17970 | 2.23% |
| 2025-09-10 | 27.64 | 27.52 | -0.12 | -0.43% | 27.13 | 27.81 | 51784 | 14228 | 1.77% |
| 2025-09-09 | 28.89 | 27.64 | -1.25 | -4.33% | 27.50 | 28.90 | 74455 | 20814 | 2.54% |
| 2025-09-08 | 28.59 | 28.89 | 0.30 | 1.05% | 28.11 | 29.10 | 55207 | 15831 | 1.88% |
| 2025-09-05 | 28.03 | 28.59 | 0.59 | 2.11% | 27.70 | 28.77 | 49774 | 14101 | 1.70% |
| 2025-09-04 | 27.92 | 28.00 | 0.22 | 0.79% | 27.36 | 29.18 | 96653 | 27352 | 3.30% |
| 2025-09-03 | 28.69 | 27.78 | -1.02 | -3.54% | 27.58 | 28.99 | 66182 | 18690 | 2.26% |
| 2025-09-02 | 29.00 | 28.80 | -0.29 | -1.00% | 27.95 | 29.17 | 81854 | 23247 | 2.79% |
| 2025-09-01 | 29.80 | 29.09 | -0.11 | -0.38% | 28.91 | 30.19 | 64252 | 18846 | 2.19% |
| 2025-08-29 | 29.70 | 29.20 | -0.74 | -2.47% | 29.00 | 29.95 | 64655 | 19001 | 2.21% |
| 2025-08-28 | 29.99 | 29.94 | 0.10 | 0.34% | 28.62 | 30.66 | 109868 | 32464 | 3.75% |
| 2025-08-27 | 31.20 | 29.84 | -1.55 | -4.94% | 29.71 | 31.78 | 91861 | 28195 | 3.14% |
| 2025-08-26 | 31.00 | 31.39 | 0.50 | 1.62% | 30.71 | 32.85 | 100644 | 32045 | 3.44% |
| 2025-08-25 | 31.01 | 30.89 | 0.16 | 0.52% | 30.53 | 31.27 | 76137 | 23535 | 2.60% |
| 2025-08-22 | 30.40 | 30.73 | 0.10 | 0.33% | 30.18 | 30.95 | 66084 | 20168 | 2.26% |
| 2025-08-21 | 30.60 | 30.63 | 0.12 | 0.39% | 30.24 | 31.39 | 86970 | 26779 | 2.97% |
| 2025-08-20 | 30.65 | 30.51 | -0.15 | -0.49% | 29.96 | 30.66 | 62425 | 18905 | 2.13% |
| 2025-08-19 | 31.40 | 30.66 | -0.63 | -2.01% | 30.00 | 31.40 | 104944 | 32234 | 3.58% |
| 2025-08-18 | 31.43 | 31.29 | 0.55 | 1.79% | 30.41 | 31.70 | 195766 | 60635 | 6.68% |
| 2025-08-15 | 27.03 | 30.74 | 3.63 | 13.39% | 26.86 | 30.81 | 188367 | 55164 | 6.43% |
| 2025-08-14 | 28.29 | 27.11 | -1.19 | -4.20% | 27.02 | 28.30 | 90555 | 24825 | 3.09% |
| 2025-08-13 | 28.23 | 28.30 | 0.13 | 0.46% | 27.66 | 28.58 | 81836 | 23028 | 2.79% |
| 2025-08-12 | 28.53 | 28.17 | -0.28 | -0.98% | 27.52 | 28.70 | 71697 | 20029 | 2.45% |
| 2025-08-11 | 27.95 | 28.45 | 0.90 | 3.27% | 27.79 | 29.09 | 117629 | 33544 | 4.02% |
| 2025-08-08 | 26.98 | 27.55 | 0.60 | 2.23% | 26.48 | 27.78 | 98612 | 26890 | 3.37% |
| 2025-08-07 | 27.15 | 26.95 | -0.36 | -1.32% | 26.71 | 27.48 | 65212 | 17615 | 2.23% |
| 2025-08-06 | 26.98 | 27.31 | 0.33 | 1.22% | 26.94 | 27.72 | 101130 | 27644 | 3.45% |
| 2025-08-05 | 26.69 | 26.98 | 0.28 | 1.05% | 26.60 | 27.38 | 134202 | 36212 | 4.58% |
| 2025-08-04 | 24.88 | 26.70 | 1.70 | 6.80% | 24.87 | 27.76 | 161071 | 42548 | 5.50% |
| 2025-08-01 | 24.61 | 25.00 | 0.37 | 1.50% | 24.21 | 25.47 | 87211 | 21725 | 2.98% |
| 2025-07-31 | 24.90 | 24.63 | -0.44 | -1.76% | 24.38 | 25.22 | 58094 | 14360 | 1.98% |
| 2025-07-30 | 25.85 | 25.07 | -0.75 | -2.90% | 24.80 | 25.95 | 65312 | 16542 | 2.23% |
| 2025-07-29 | 25.20 | 25.82 | 0.51 | 2.02% | 25.09 | 25.85 | 55098 | 13986 | 1.88% |
| 2025-07-28 | 25.30 | 25.31 | 0.07 | 0.28% | 24.97 | 25.49 | 43063 | 10881 | 1.47% |
| 2025-07-25 | 25.17 | 25.24 | 0.07 | 0.28% | 24.91 | 25.35 | 45136 | 11341 | 1.54% |
| 2025-07-24 | 24.87 | 25.17 | 0.29 | 1.17% | 24.84 | 25.58 | 83393 | 21026 | 2.85% |
| 2025-07-23 | 25.41 | 24.88 | -0.27 | -1.07% | 24.76 | 25.44 | 73589 | 18402 | 2.51% |
| 2025-07-22 | 24.10 | 25.15 | 0.89 | 3.67% | 24.10 | 25.58 | 146107 | 36762 | 4.99% |
| 2025-07-21 | 24.34 | 24.26 | -0.23 | -0.94% | 24.00 | 24.46 | 82802 | 20034 | 2.83% |
| 2025-07-18 | 23.56 | 24.49 | 1.03 | 4.39% | 23.39 | 25.08 | 168303 | 40770 | 5.75% |
| 2025-07-17 | 22.62 | 23.46 | 0.84 | 3.71% | 22.55 | 23.60 | 84184 | 19508 | 2.87% |
| 2025-07-16 | 22.37 | 22.62 | 0.19 | 0.85% | 22.37 | 22.91 | 32632 | 7400 | 1.11% |
| 2025-07-15 | 22.71 | 22.43 | -0.28 | -1.23% | 22.31 | 22.87 | 35274 | 7943 | 1.20% |
| 2025-07-14 | 22.93 | 22.71 | -0.26 | -1.13% | 22.61 | 23.20 | 48592 | 11042 | 1.66% |
| 2025-07-11 | 22.77 | 22.97 | 0.24 | 1.06% | 22.73 | 23.26 | 64468 | 14856 | 2.20% |
| 2025-07-10 | 22.80 | 22.73 | 0.04 | 0.18% | 22.62 | 22.89 | 33238 | 7565 | 1.13% |
| 2025-07-09 | 23.20 | 22.69 | -0.65 | -2.78% | 22.65 | 23.34 | 56004 | 12824 | 1.91% |
| 2025-07-08 | 23.00 | 23.34 | 0.33 | 1.43% | 22.93 | 23.39 | 41959 | 9728 | 1.43% |
| 2025-07-07 | 22.80 | 23.01 | 0.14 | 0.61% | 22.60 | 23.13 | 34485 | 7908 | 1.18% |
| 2025-07-04 | 22.90 | 22.87 | -0.19 | -0.82% | 22.79 | 23.44 | 41904 | 9636 | 1.43% |
| 2025-07-03 | 23.23 | 23.06 | -0.26 | -1.11% | 22.96 | 23.70 | 48636 | 11314 | 1.66% |
| 2025-07-02 | 23.89 | 23.32 | -0.38 | -1.60% | 23.16 | 23.90 | 43206 | 10105 | 1.47% |
| 2025-07-01 | 23.97 | 23.70 | -0.08 | -0.34% | 23.48 | 23.99 | 54736 | 12950 | 1.87% |
| 2025-06-30 | 22.65 | 23.78 | 1.20 | 5.31% | 22.63 | 24.05 | 132347 | 31261 | 4.52% |
| 2025-06-27 | 22.54 | 22.58 | 0.04 | 0.18% | 22.50 | 22.78 | 28168 | 6381 | 0.96% |
| 2025-06-26 | 22.76 | 22.54 | -0.08 | -0.35% | 22.48 | 22.93 | 39381 | 8945 | 1.34% |
| 2025-06-25 | 22.26 | 22.62 | 0.36 | 1.62% | 22.14 | 22.95 | 54259 | 12272 | 1.85% |
| 2025-06-24 | 21.48 | 22.26 | 0.70 | 3.25% | 21.47 | 22.36 | 41588 | 9166 | 1.42% |
| 2025-06-23 | 21.37 | 21.56 | 0.19 | 0.89% | 21.31 | 21.69 | 16802 | 3623 | 0.57% |
| 2025-06-20 | 21.88 | 21.37 | -0.53 | -2.42% | 21.29 | 21.95 | 32850 | 7072 | 1.12% |
| 2025-06-19 | 22.05 | 21.90 | -0.25 | -1.13% | 21.72 | 22.13 | 23054 | 5050 | 0.79% |
| 2025-06-18 | 21.96 | 22.15 | 0.07 | 0.32% | 21.96 | 22.19 | 18348 | 4052 | 0.63% |
| 2025-06-17 | 22.29 | 22.08 | -0.28 | -1.25% | 21.98 | 22.46 | 31088 | 6899 | 1.06% |
| 2025-06-16 | 22.28 | 22.36 | -0.10 | -0.45% | 22.05 | 22.72 | 28909 | 6474 | 0.99% |
| 2025-06-13 | 22.50 | 22.46 | -0.01 | -0.04% | 22.20 | 22.78 | 50298 | 11318 | 1.72% |
| 2025-06-12 | 22.55 | 22.47 | -0.18 | -0.79% | 22.40 | 22.66 | 26431 | 5945 | 0.90% |
| 2025-06-11 | 22.61 | 22.65 | -0.07 | -0.31% | 22.61 | 23.08 | 28437 | 6467 | 0.97% |
| 2025-06-10 | 23.07 | 22.72 | -0.37 | -1.60% | 22.65 | 23.21 | 44089 | 10073 | 1.50% |
| 2025-06-09 | 22.68 | 23.09 | 0.50 | 2.21% | 22.51 | 23.63 | 81373 | 18846 | 2.78% |