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 | 27.00 | 27.27 | 0.51 | 1.91% | 26.69 | 27.52 | 29543 | 8027 | 2.46% |
| 2025-09-15 | 26.29 | 26.76 | 0.30 | 1.13% | 25.88 | 26.94 | 26239 | 6956 | 2.19% |
| 2025-09-12 | 26.61 | 26.46 | -0.04 | -0.15% | 26.26 | 26.84 | 16250 | 4302 | 1.35% |
| 2025-09-11 | 26.03 | 26.50 | 0.39 | 1.49% | 25.81 | 26.80 | 16911 | 4453 | 1.41% |
| 2025-09-10 | 26.15 | 26.11 | 0.10 | 0.38% | 25.59 | 26.56 | 23600 | 6145 | 1.97% |
| 2025-09-09 | 27.12 | 26.01 | -1.14 | -4.20% | 25.86 | 27.78 | 40036 | 10714 | 3.34% |
| 2025-09-08 | 27.31 | 27.15 | -0.80 | -2.86% | 26.50 | 27.81 | 44681 | 12039 | 3.72% |
| 2025-09-05 | 26.86 | 27.95 | 1.07 | 3.98% | 25.95 | 28.50 | 57755 | 15731 | 4.81% |
| 2025-09-04 | 26.00 | 26.88 | 0.96 | 3.70% | 25.78 | 27.50 | 52013 | 13933 | 4.33% |
| 2025-09-03 | 26.18 | 25.92 | -0.27 | -1.03% | 25.63 | 26.47 | 20227 | 5242 | 1.69% |
| 2025-09-02 | 25.90 | 26.19 | 0.04 | 0.15% | 25.48 | 26.49 | 34396 | 8917 | 2.87% |
| 2025-09-01 | 26.30 | 26.15 | 0.05 | 0.19% | 26.10 | 27.19 | 26438 | 6994 | 2.20% |
| 2025-08-29 | 25.50 | 26.10 | 0.33 | 1.28% | 25.25 | 26.54 | 29016 | 7593 | 2.42% |
| 2025-08-28 | 26.03 | 25.77 | -0.48 | -1.83% | 24.80 | 26.59 | 50463 | 12889 | 4.21% |
| 2025-08-27 | 26.84 | 26.25 | -0.33 | -1.24% | 26.10 | 27.89 | 79211 | 21428 | 6.60% |
| 2025-08-26 | 26.58 | 26.58 | -0.02 | -0.08% | 26.30 | 26.80 | 24587 | 6519 | 2.05% |
| 2025-08-25 | 26.69 | 26.60 | -0.14 | -0.52% | 26.29 | 26.95 | 30294 | 8044 | 2.52% |
| 2025-08-22 | 26.58 | 26.74 | 0.21 | 0.79% | 25.88 | 26.75 | 43046 | 11322 | 3.59% |
| 2025-08-21 | 27.35 | 26.53 | -0.62 | -2.28% | 26.40 | 27.43 | 37722 | 10085 | 3.14% |
| 2025-08-20 | 27.00 | 27.15 | 0.11 | 0.41% | 26.70 | 27.29 | 27516 | 7425 | 2.29% |
| 2025-08-19 | 27.85 | 27.04 | -0.69 | -2.49% | 26.78 | 27.88 | 65260 | 17756 | 5.44% |
| 2025-08-18 | 29.50 | 27.73 | -1.81 | -6.13% | 27.32 | 29.75 | 90820 | 25441 | 7.57% |
| 2025-08-15 | 29.17 | 29.54 | 0.34 | 1.16% | 28.68 | 30.21 | 62803 | 18415 | 5.23% |
| 2025-08-14 | 28.35 | 29.20 | 0.71 | 2.49% | 28.35 | 31.21 | 97836 | 28982 | 8.15% |
| 2025-08-13 | 28.58 | 28.49 | 0.46 | 1.64% | 27.61 | 28.88 | 66310 | 18726 | 5.53% |
| 2025-08-12 | 27.83 | 28.03 | 0.04 | 0.14% | 27.23 | 28.20 | 51147 | 14133 | 4.26% |
| 2025-08-11 | 26.93 | 27.99 | 1.06 | 3.94% | 26.59 | 28.58 | 98735 | 27420 | 8.23% |
| 2025-08-08 | 26.99 | 26.93 | -0.21 | -0.77% | 26.25 | 27.10 | 47886 | 12773 | 3.99% |
| 2025-08-07 | 27.28 | 27.14 | -0.55 | -1.99% | 26.99 | 27.90 | 59435 | 16256 | 4.95% |
| 2025-08-06 | 28.67 | 27.69 | -0.81 | -2.84% | 27.27 | 28.74 | 76617 | 21420 | 6.38% |
| 2025-08-05 | 29.39 | 28.50 | -1.18 | -3.98% | 28.10 | 29.77 | 69998 | 20047 | 5.83% |
| 2025-08-04 | 30.50 | 29.68 | -0.86 | -2.82% | 28.39 | 30.65 | 92831 | 27378 | 7.74% |
| 2025-08-01 | 29.88 | 30.54 | 0.22 | 0.73% | 28.88 | 32.77 | 113469 | 34799 | 9.46% |
| 2025-07-31 | 31.58 | 30.32 | -0.28 | -0.92% | 30.01 | 33.47 | 154807 | 48506 | 12.90% |
| 2025-07-30 | 25.99 | 30.60 | 5.10 | 20.00% | 24.01 | 30.60 | 145826 | 40130 | 12.15% |
| 2025-07-29 | 25.40 | 25.50 | 0.08 | 0.31% | 25.02 | 26.30 | 110256 | 28242 | 9.19% |
| 2025-07-28 | 25.77 | 25.42 | -0.34 | -1.32% | 24.54 | 26.70 | 132952 | 33938 | 11.08% |
| 2025-07-25 | 28.39 | 25.76 | 0.64 | 2.55% | 25.13 | 29.09 | 282888 | 76811 | 23.57% |
| 2025-07-24 | 21.80 | 25.12 | 4.19 | 20.02% | 21.30 | 25.12 | 120203 | 28753 | 10.02% |
| 2025-07-23 | 17.65 | 20.93 | 3.49 | 20.01% | 17.61 | 20.93 | 124870 | 24496 | 10.41% |
| 2025-07-22 | 17.15 | 17.44 | 0.24 | 1.40% | 17.01 | 17.65 | 29990 | 5175 | 2.50% |
| 2025-07-21 | 17.20 | 17.20 | 0.06 | 0.35% | 17.07 | 17.36 | 18038 | 3103 | 1.50% |
| 2025-07-18 | 17.25 | 17.14 | -0.11 | -0.64% | 17.01 | 17.39 | 19301 | 3315 | 1.61% |
| 2025-07-17 | 16.97 | 17.25 | 0.28 | 1.65% | 16.81 | 17.31 | 25586 | 4387 | 2.13% |
| 2025-07-16 | 16.57 | 16.97 | 0.39 | 2.35% | 16.46 | 16.97 | 21472 | 3614 | 1.79% |
| 2025-07-15 | 16.73 | 16.58 | -0.20 | -1.19% | 16.33 | 16.81 | 15820 | 2612 | 1.32% |
| 2025-07-14 | 16.49 | 16.78 | 0.31 | 1.88% | 16.40 | 16.85 | 19108 | 3190 | 1.59% |
| 2025-07-11 | 16.39 | 16.47 | 0.02 | 0.12% | 16.29 | 16.53 | 13962 | 2292 | 1.16% |
| 2025-07-10 | 16.49 | 16.45 | 0.01 | 0.06% | 16.17 | 16.50 | 15598 | 2549 | 1.30% |
| 2025-07-09 | 16.45 | 16.44 | -0.01 | -0.06% | 16.34 | 16.49 | 11471 | 1883 | 0.96% |
| 2025-07-08 | 16.24 | 16.45 | 0.22 | 1.36% | 16.15 | 16.47 | 15897 | 2598 | 1.32% |
| 2025-07-07 | 15.85 | 16.23 | 0.31 | 1.95% | 15.85 | 16.26 | 12977 | 2091 | 1.08% |
| 2025-07-04 | 16.21 | 15.92 | -0.24 | -1.49% | 15.84 | 16.28 | 19495 | 3115 | 1.62% |
| 2025-07-03 | 16.20 | 16.16 | 0.01 | 0.06% | 16.09 | 16.26 | 11744 | 1900 | 0.98% |
| 2025-07-02 | 16.32 | 16.15 | -0.09 | -0.55% | 16.01 | 16.33 | 11641 | 1878 | 0.97% |
| 2025-07-01 | 16.19 | 16.24 | 0.10 | 0.62% | 16.00 | 16.27 | 15054 | 2435 | 1.25% |
| 2025-06-30 | 16.05 | 16.14 | 0.21 | 1.32% | 15.91 | 16.19 | 14840 | 2386 | 1.24% |
| 2025-06-27 | 15.90 | 15.93 | 0.09 | 0.57% | 15.80 | 16.03 | 10962 | 1746 | 0.91% |
| 2025-06-26 | 16.08 | 15.84 | -0.06 | -0.38% | 15.76 | 16.08 | 8893 | 1412 | 0.74% |
| 2025-06-25 | 15.84 | 15.90 | 0.06 | 0.38% | 15.73 | 16.14 | 15814 | 2516 | 1.32% |
| 2025-06-24 | 15.47 | 15.84 | 0.38 | 2.46% | 15.46 | 15.85 | 13388 | 2102 | 1.12% |
| 2025-06-23 | 15.05 | 15.46 | 0.29 | 1.91% | 15.05 | 15.50 | 13596 | 2090 | 1.13% |
| 2025-06-20 | 15.15 | 15.17 | -0.05 | -0.33% | 15.10 | 15.50 | 13676 | 2085 | 1.14% |
| 2025-06-19 | 15.53 | 15.22 | -0.36 | -2.31% | 15.13 | 15.63 | 15282 | 2342 | 1.27% |
| 2025-06-18 | 15.76 | 15.58 | -0.10 | -0.64% | 15.44 | 15.80 | 14541 | 2264 | 1.21% |
| 2025-06-17 | 15.88 | 15.68 | -0.20 | -1.26% | 15.55 | 15.98 | 14550 | 2285 | 1.21% |
| 2025-06-16 | 15.63 | 15.88 | 0.17 | 1.08% | 15.63 | 16.05 | 15609 | 2478 | 1.30% |
| 2025-06-13 | 16.03 | 15.71 | -0.40 | -2.48% | 15.63 | 16.04 | 17239 | 2715 | 1.44% |
| 2025-06-12 | 16.11 | 16.11 | -0.09 | -0.56% | 15.86 | 16.28 | 12682 | 2039 | 1.06% |
| 2025-06-11 | 15.90 | 16.20 | 0.27 | 1.69% | 15.87 | 16.32 | 17808 | 2867 | 1.48% |
| 2025-06-10 | 16.32 | 15.93 | -0.27 | -1.67% | 15.72 | 16.34 | 19465 | 3111 | 1.62% |
| 2025-06-09 | 16.11 | 16.20 | 0.19 | 1.19% | 15.94 | 16.26 | 17637 | 2851 | 1.47% |