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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 29.40 | 29.45 | 0.05 | 0.17% | 28.97 | 30.09 | 226099 | 66819 | 4.90% |
| 2025-09-12 | 29.80 | 29.40 | -0.62 | -2.07% | 29.30 | 30.17 | 194081 | 57574 | 4.20% |
| 2025-09-11 | 28.10 | 30.02 | 1.75 | 6.19% | 27.87 | 30.35 | 281609 | 82141 | 6.10% |
| 2025-09-10 | 28.26 | 28.27 | -0.08 | -0.28% | 28.12 | 28.98 | 146765 | 41776 | 3.18% |
| 2025-09-09 | 28.90 | 28.35 | -0.64 | -2.21% | 28.10 | 28.97 | 158431 | 45116 | 3.43% |
| 2025-09-08 | 27.90 | 28.99 | 1.27 | 4.58% | 27.88 | 29.20 | 270277 | 77229 | 5.85% |
| 2025-09-05 | 26.06 | 27.72 | 1.84 | 7.11% | 25.92 | 27.79 | 239824 | 64591 | 5.19% |
| 2025-09-04 | 27.19 | 25.88 | -1.32 | -4.85% | 25.43 | 27.50 | 250030 | 66318 | 5.41% |
| 2025-09-03 | 28.59 | 27.20 | -1.43 | -4.99% | 26.90 | 28.60 | 289982 | 80565 | 6.28% |
| 2025-09-02 | 27.49 | 28.63 | 1.35 | 4.95% | 26.80 | 29.00 | 415066 | 116565 | 8.99% |
| 2025-09-01 | 27.22 | 27.28 | 0.08 | 0.29% | 27.00 | 27.66 | 139863 | 38102 | 3.03% |
| 2025-08-29 | 27.53 | 27.20 | -0.22 | -0.80% | 26.96 | 27.95 | 165486 | 45154 | 3.58% |
| 2025-08-28 | 26.54 | 27.42 | 0.71 | 2.66% | 26.15 | 27.45 | 218795 | 58708 | 4.74% |
| 2025-08-27 | 27.25 | 26.71 | -0.44 | -1.62% | 26.67 | 27.97 | 248824 | 68366 | 5.39% |
| 2025-08-26 | 27.26 | 27.15 | -0.12 | -0.44% | 26.93 | 27.29 | 148137 | 40189 | 3.21% |
| 2025-08-25 | 27.07 | 27.42 | 0.38 | 1.41% | 26.80 | 27.63 | 220595 | 59976 | 4.78% |
| 2025-08-22 | 26.64 | 27.04 | 0.37 | 1.39% | 26.47 | 27.09 | 189180 | 50587 | 4.10% |
| 2025-08-21 | 27.63 | 26.67 | -0.48 | -1.77% | 26.54 | 27.79 | 187359 | 50547 | 4.06% |
| 2025-08-20 | 27.00 | 27.15 | 0.04 | 0.15% | 26.75 | 27.25 | 156512 | 42235 | 3.39% |
| 2025-08-19 | 27.00 | 27.11 | 0.05 | 0.18% | 26.42 | 27.37 | 238636 | 64246 | 5.17% |
| 2025-08-18 | 27.37 | 27.06 | -0.14 | -0.51% | 26.74 | 27.60 | 297173 | 80806 | 6.43% |
| 2025-08-15 | 25.35 | 27.20 | 2.13 | 8.50% | 25.21 | 27.57 | 422968 | 112720 | 9.16% |
| 2025-08-14 | 25.35 | 25.07 | -0.25 | -0.99% | 24.75 | 25.42 | 139364 | 34986 | 3.02% |
| 2025-08-13 | 25.30 | 25.32 | 0.08 | 0.32% | 25.00 | 25.50 | 147576 | 37252 | 3.20% |
| 2025-08-12 | 25.16 | 25.24 | 0.07 | 0.28% | 24.95 | 25.39 | 110000 | 27657 | 2.38% |
| 2025-08-11 | 24.63 | 25.17 | 0.61 | 2.48% | 24.63 | 25.28 | 148691 | 37239 | 3.22% |
| 2025-08-08 | 24.78 | 24.56 | -0.28 | -1.13% | 24.46 | 24.88 | 83121 | 20441 | 1.80% |
| 2025-08-07 | 24.91 | 24.84 | -0.16 | -0.64% | 24.60 | 25.09 | 105937 | 26279 | 2.29% |
| 2025-08-06 | 25.15 | 25.00 | -0.02 | -0.08% | 24.85 | 25.23 | 147283 | 36836 | 3.19% |
| 2025-08-05 | 24.35 | 25.02 | 0.67 | 2.75% | 24.30 | 25.05 | 179817 | 44572 | 3.89% |
| 2025-08-04 | 23.45 | 24.35 | 0.80 | 3.40% | 23.38 | 24.35 | 126141 | 30329 | 2.73% |
| 2025-08-01 | 23.31 | 23.55 | 0.22 | 0.94% | 23.28 | 23.71 | 74605 | 17546 | 1.62% |
| 2025-07-31 | 23.61 | 23.33 | -0.39 | -1.64% | 23.21 | 23.95 | 114133 | 26903 | 2.47% |
| 2025-07-30 | 24.04 | 23.72 | -0.33 | -1.37% | 23.50 | 24.26 | 112520 | 26856 | 2.44% |
| 2025-07-29 | 24.00 | 24.05 | -0.08 | -0.33% | 23.83 | 24.14 | 90284 | 21616 | 1.95% |
| 2025-07-28 | 24.10 | 24.13 | 0.10 | 0.42% | 24.00 | 24.46 | 103362 | 24997 | 2.24% |
| 2025-07-25 | 23.83 | 24.03 | 0.23 | 0.97% | 23.72 | 24.39 | 114587 | 27509 | 2.48% |
| 2025-07-24 | 23.30 | 23.80 | 0.51 | 2.19% | 23.30 | 23.88 | 111302 | 26364 | 2.41% |
| 2025-07-23 | 23.72 | 23.29 | -0.43 | -1.81% | 23.24 | 23.73 | 122585 | 28775 | 2.65% |
| 2025-07-22 | 23.60 | 23.72 | -0.07 | -0.29% | 23.51 | 24.03 | 118874 | 28195 | 2.57% |
| 2025-07-21 | 23.22 | 23.79 | 0.58 | 2.50% | 23.06 | 23.86 | 149748 | 35299 | 3.24% |
| 2025-07-18 | 23.20 | 23.21 | 0.07 | 0.30% | 22.95 | 23.22 | 85104 | 19670 | 1.84% |
| 2025-07-17 | 22.98 | 23.14 | 0.19 | 0.83% | 22.81 | 23.23 | 100308 | 23138 | 2.17% |
| 2025-07-16 | 22.92 | 22.95 | -0.01 | -0.04% | 22.78 | 23.18 | 94283 | 21668 | 2.04% |
| 2025-07-15 | 22.80 | 22.96 | 0.12 | 0.53% | 22.58 | 23.03 | 111879 | 25542 | 2.42% |
| 2025-07-14 | 22.82 | 22.84 | 0.02 | 0.09% | 22.72 | 23.05 | 96478 | 22093 | 2.09% |
| 2025-07-11 | 22.83 | 22.82 | 0.11 | 0.48% | 22.53 | 23.04 | 121808 | 27756 | 2.64% |
| 2025-07-10 | 22.22 | 22.71 | 0.41 | 1.84% | 22.14 | 22.96 | 123440 | 27889 | 2.67% |
| 2025-07-09 | 22.58 | 22.30 | -0.19 | -0.84% | 22.25 | 22.80 | 94121 | 21169 | 2.04% |
| 2025-07-08 | 21.89 | 22.49 | 0.57 | 2.60% | 21.86 | 22.75 | 115972 | 25983 | 2.51% |
| 2025-07-07 | 22.08 | 21.92 | -0.17 | -0.77% | 21.70 | 22.10 | 64123 | 14002 | 1.39% |
| 2025-07-04 | 22.36 | 22.09 | -0.32 | -1.43% | 22.07 | 22.52 | 64573 | 14358 | 1.40% |
| 2025-07-03 | 22.33 | 22.41 | 0.10 | 0.45% | 22.12 | 22.47 | 69751 | 15559 | 1.51% |
| 2025-07-02 | 22.73 | 22.31 | -0.36 | -1.59% | 22.20 | 22.80 | 65848 | 14756 | 1.43% |
| 2025-07-01 | 22.84 | 22.67 | -0.19 | -0.83% | 22.37 | 22.86 | 76122 | 17204 | 1.65% |
| 2025-06-30 | 22.75 | 22.86 | 0.11 | 0.48% | 22.72 | 23.01 | 90194 | 20620 | 1.95% |
| 2025-06-27 | 22.80 | 22.75 | -0.02 | -0.09% | 22.72 | 23.08 | 74978 | 17158 | 1.62% |
| 2025-06-26 | 22.95 | 22.77 | -0.08 | -0.35% | 22.70 | 23.35 | 104563 | 24033 | 2.26% |
| 2025-06-25 | 22.71 | 22.85 | 0.03 | 0.13% | 22.60 | 22.90 | 97986 | 22318 | 2.12% |
| 2025-06-24 | 22.28 | 22.82 | 0.54 | 2.42% | 22.07 | 22.90 | 122869 | 27757 | 2.66% |
| 2025-06-23 | 20.91 | 22.28 | 1.17 | 5.54% | 20.89 | 22.70 | 133469 | 29317 | 2.89% |
| 2025-06-20 | 21.52 | 21.11 | -0.41 | -1.91% | 21.05 | 21.72 | 54127 | 11539 | 1.17% |
| 2025-06-19 | 21.80 | 21.52 | -0.33 | -1.51% | 21.42 | 22.22 | 70876 | 15473 | 1.53% |
| 2025-06-18 | 21.66 | 21.85 | 0.13 | 0.60% | 21.39 | 21.95 | 57150 | 12365 | 1.24% |
| 2025-06-17 | 21.96 | 22.02 | 0.06 | 0.27% | 21.76 | 22.23 | 61035 | 13434 | 1.32% |
| 2025-06-16 | 21.66 | 21.96 | 0.18 | 0.83% | 21.58 | 22.02 | 40976 | 8966 | 0.89% |
| 2025-06-13 | 22.05 | 21.78 | -0.50 | -2.24% | 21.78 | 22.32 | 75249 | 16524 | 1.63% |
| 2025-06-12 | 21.98 | 22.28 | 0.31 | 1.41% | 21.70 | 22.66 | 100874 | 22441 | 2.18% |
| 2025-06-11 | 21.70 | 21.97 | 0.35 | 1.62% | 21.65 | 22.23 | 66352 | 14594 | 1.44% |
| 2025-06-10 | 21.94 | 21.62 | -0.30 | -1.37% | 21.33 | 21.99 | 66593 | 14445 | 1.44% |
| 2025-06-09 | 22.02 | 21.92 | 0.00 | 0.00% | 21.84 | 22.17 | 65484 | 14394 | 1.42% |