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 | 28.28 | 28.03 | -0.10 | -0.36% | 27.94 | 28.28 | 3674 | 1031 | 0.90% |
| 2025-09-15 | 27.98 | 28.13 | 0.15 | 0.54% | 27.70 | 28.15 | 7693 | 2143 | 1.88% |
| 2025-09-12 | 27.83 | 27.98 | 0.23 | 0.83% | 27.75 | 28.18 | 7875 | 2202 | 1.92% |
| 2025-09-11 | 28.00 | 27.75 | -0.26 | -0.93% | 27.45 | 28.00 | 7341 | 2034 | 1.79% |
| 2025-09-10 | 28.00 | 28.01 | 0.01 | 0.04% | 27.87 | 28.20 | 5345 | 1498 | 1.31% |
| 2025-09-09 | 28.69 | 28.00 | -0.45 | -1.58% | 27.90 | 28.69 | 6157 | 1732 | 1.50% |
| 2025-09-08 | 28.28 | 28.45 | 0.25 | 0.89% | 27.81 | 28.80 | 8414 | 2385 | 2.06% |
| 2025-09-05 | 27.95 | 28.20 | 0.31 | 1.11% | 27.28 | 28.22 | 9098 | 2530 | 2.22% |
| 2025-09-04 | 28.80 | 27.89 | -0.95 | -3.29% | 27.51 | 29.45 | 14419 | 4072 | 3.52% |
| 2025-09-03 | 27.84 | 28.84 | 1.01 | 3.63% | 27.71 | 29.78 | 18478 | 5304 | 4.51% |
| 2025-09-02 | 26.95 | 27.83 | 1.01 | 3.77% | 26.75 | 27.90 | 14562 | 3966 | 3.56% |
| 2025-09-01 | 26.21 | 26.82 | 0.46 | 1.75% | 26.21 | 27.00 | 8326 | 2228 | 2.03% |
| 2025-08-29 | 26.71 | 26.36 | -0.46 | -1.72% | 26.13 | 26.71 | 14085 | 3709 | 3.44% |
| 2025-08-28 | 28.00 | 26.82 | -0.18 | -0.67% | 25.56 | 28.30 | 27309 | 7350 | 6.67% |
| 2025-08-27 | 27.44 | 27.00 | -0.25 | -0.92% | 27.00 | 28.20 | 13107 | 3628 | 3.20% |
| 2025-08-26 | 26.85 | 27.25 | 0.47 | 1.76% | 26.60 | 27.57 | 8328 | 2260 | 2.03% |
| 2025-08-25 | 25.45 | 26.78 | 1.33 | 5.23% | 25.40 | 27.46 | 17173 | 4557 | 4.20% |
| 2025-08-22 | 25.31 | 25.45 | 0.09 | 0.35% | 25.18 | 25.54 | 8437 | 2138 | 2.06% |
| 2025-08-21 | 25.55 | 25.36 | -0.05 | -0.20% | 25.23 | 25.58 | 4790 | 1216 | 1.17% |
| 2025-08-20 | 25.21 | 25.41 | 0.18 | 0.71% | 25.05 | 25.42 | 5322 | 1344 | 1.30% |
| 2025-08-19 | 25.16 | 25.23 | 0.04 | 0.16% | 25.06 | 25.46 | 4801 | 1210 | 1.17% |
| 2025-08-18 | 24.94 | 25.19 | 0.26 | 1.04% | 24.94 | 25.30 | 8131 | 2043 | 1.99% |
| 2025-08-15 | 24.54 | 24.93 | 0.43 | 1.76% | 24.50 | 24.95 | 7872 | 1946 | 1.92% |
| 2025-08-14 | 24.82 | 24.50 | -0.42 | -1.69% | 24.41 | 25.00 | 13653 | 3361 | 3.34% |
| 2025-08-13 | 24.82 | 24.92 | 0.08 | 0.32% | 24.72 | 24.99 | 5739 | 1427 | 1.40% |
| 2025-08-12 | 24.87 | 24.84 | -0.03 | -0.12% | 24.59 | 24.94 | 7446 | 1843 | 1.82% |
| 2025-08-11 | 25.12 | 24.87 | -0.17 | -0.68% | 24.76 | 25.18 | 12085 | 3004 | 2.95% |
| 2025-08-08 | 24.98 | 25.04 | 0.10 | 0.40% | 24.69 | 25.18 | 9620 | 2392 | 2.35% |
| 2025-08-07 | 25.34 | 24.94 | -0.51 | -2.00% | 24.88 | 25.57 | 12945 | 3246 | 3.16% |
| 2025-08-06 | 25.62 | 25.45 | -0.17 | -0.66% | 25.40 | 25.76 | 6802 | 1737 | 1.66% |
| 2025-08-05 | 25.64 | 25.62 | 0.17 | 0.67% | 25.31 | 25.87 | 10567 | 2698 | 2.58% |
| 2025-08-04 | 24.95 | 25.45 | 0.50 | 2.00% | 24.66 | 25.66 | 14918 | 3773 | 3.64% |
| 2025-08-01 | 24.45 | 24.95 | 0.36 | 1.46% | 24.33 | 25.07 | 10817 | 2678 | 2.64% |
| 2025-07-31 | 23.99 | 24.59 | 0.60 | 2.50% | 23.99 | 25.17 | 20067 | 4946 | 4.90% |
| 2025-07-30 | 23.90 | 23.99 | 0.05 | 0.21% | 23.70 | 24.33 | 11327 | 2722 | 2.77% |
| 2025-07-29 | 23.70 | 23.94 | 0.24 | 1.01% | 23.70 | 24.37 | 13016 | 3128 | 3.18% |
| 2025-07-28 | 23.68 | 23.70 | -0.02 | -0.08% | 23.37 | 23.87 | 7509 | 1776 | 1.83% |
| 2025-07-25 | 23.00 | 23.72 | 0.75 | 3.27% | 22.92 | 23.95 | 15389 | 3611 | 3.76% |
| 2025-07-24 | 22.95 | 22.97 | 0.01 | 0.04% | 22.87 | 23.11 | 6235 | 1433 | 1.52% |
| 2025-07-23 | 23.26 | 22.96 | -0.25 | -1.08% | 22.91 | 23.28 | 5253 | 1213 | 1.28% |
| 2025-07-22 | 23.33 | 23.21 | -0.09 | -0.39% | 23.14 | 23.40 | 5273 | 1225 | 1.29% |
| 2025-07-21 | 23.20 | 23.30 | 0.10 | 0.43% | 23.11 | 23.45 | 7519 | 1748 | 1.84% |
| 2025-07-18 | 22.98 | 23.20 | 0.21 | 0.91% | 22.85 | 23.40 | 11936 | 2767 | 2.92% |
| 2025-07-17 | 22.90 | 22.99 | 0.06 | 0.26% | 22.80 | 23.07 | 8720 | 1999 | 2.13% |
| 2025-07-16 | 22.70 | 22.93 | 0.19 | 0.84% | 22.70 | 22.93 | 4614 | 1054 | 1.13% |
| 2025-07-15 | 23.05 | 22.74 | -0.46 | -1.98% | 22.49 | 23.12 | 9385 | 2141 | 2.29% |
| 2025-07-14 | 23.11 | 23.20 | 0.15 | 0.65% | 23.00 | 23.24 | 6012 | 1391 | 1.47% |
| 2025-07-11 | 23.15 | 23.05 | -0.10 | -0.43% | 22.95 | 23.16 | 6161 | 1421 | 1.51% |
| 2025-07-10 | 22.95 | 23.15 | 0.12 | 0.52% | 22.95 | 23.36 | 7571 | 1749 | 1.85% |
| 2025-07-09 | 23.15 | 23.03 | -0.09 | -0.39% | 23.00 | 23.20 | 4871 | 1124 | 1.19% |
| 2025-07-08 | 23.01 | 23.12 | 0.02 | 0.09% | 23.00 | 23.19 | 8023 | 1852 | 1.96% |
| 2025-07-07 | 22.88 | 23.10 | 0.23 | 1.01% | 22.72 | 23.14 | 6238 | 1433 | 1.52% |
| 2025-07-04 | 23.15 | 22.87 | -0.21 | -0.91% | 22.75 | 23.28 | 6488 | 1490 | 1.58% |
| 2025-07-03 | 22.93 | 23.08 | 0.13 | 0.57% | 22.87 | 23.12 | 5782 | 1331 | 1.41% |
| 2025-07-02 | 22.90 | 22.95 | 0.00 | 0.00% | 22.77 | 23.13 | 7188 | 1647 | 1.76% |
| 2025-07-01 | 22.80 | 22.95 | 0.15 | 0.66% | 22.68 | 23.05 | 9863 | 2254 | 2.41% |
| 2025-06-30 | 22.90 | 22.80 | 0.12 | 0.53% | 22.59 | 23.15 | 8869 | 2026 | 2.17% |
| 2025-06-27 | 22.41 | 22.68 | 0.26 | 1.16% | 22.39 | 22.80 | 7288 | 1644 | 1.78% |
| 2025-06-26 | 22.36 | 22.42 | 0.01 | 0.04% | 22.16 | 22.55 | 5350 | 1192 | 1.31% |
| 2025-06-25 | 22.39 | 22.41 | 0.01 | 0.04% | 22.24 | 22.45 | 4389 | 980 | 1.07% |
| 2025-06-24 | 22.08 | 22.40 | 0.37 | 1.68% | 22.02 | 22.44 | 5814 | 1292 | 1.42% |
| 2025-06-23 | 21.31 | 22.03 | 0.49 | 2.27% | 21.22 | 22.05 | 5262 | 1144 | 1.29% |
| 2025-06-20 | 21.93 | 21.54 | -0.42 | -1.91% | 21.43 | 22.15 | 5197 | 1123 | 1.27% |
| 2025-06-19 | 22.33 | 21.96 | -0.56 | -2.49% | 21.73 | 22.40 | 5790 | 1274 | 1.41% |
| 2025-06-18 | 22.33 | 22.52 | -0.03 | -0.13% | 22.13 | 22.54 | 4428 | 986 | 1.08% |
| 2025-06-17 | 22.55 | 22.55 | 0.00 | 0.00% | 22.15 | 22.57 | 6717 | 1501 | 1.64% |
| 2025-06-16 | 22.34 | 22.55 | 0.32 | 1.44% | 22.26 | 22.69 | 3862 | 866 | 0.94% |
| 2025-06-13 | 22.75 | 22.23 | -0.63 | -2.76% | 22.23 | 22.83 | 5826 | 1308 | 1.42% |
| 2025-06-12 | 22.80 | 22.86 | -0.06 | -0.26% | 22.65 | 23.02 | 6995 | 1600 | 1.71% |
| 2025-06-11 | 22.91 | 22.92 | 0.01 | 0.04% | 22.57 | 23.13 | 8407 | 1917 | 2.05% |
| 2025-06-10 | 22.61 | 22.91 | 0.30 | 1.33% | 22.60 | 23.19 | 11987 | 2737 | 2.93% |
| 2025-06-09 | 22.06 | 22.61 | 0.66 | 3.01% | 21.87 | 22.66 | 10687 | 2393 | 2.61% |