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 | 27.48 | 29.62 | 2.15 | 7.83% | 27.40 | 30.49 | 71049 | 20611 | 7.37% |
| 2025-09-15 | 27.30 | 27.47 | -0.08 | -0.29% | 27.16 | 28.29 | 29945 | 8294 | 3.11% |
| 2025-09-12 | 27.94 | 27.55 | -0.38 | -1.36% | 27.25 | 28.15 | 38340 | 10591 | 3.98% |
| 2025-09-11 | 27.58 | 27.93 | 0.39 | 1.42% | 26.66 | 28.30 | 58013 | 16066 | 6.02% |
| 2025-09-10 | 27.79 | 27.54 | -0.26 | -0.94% | 27.26 | 29.08 | 90449 | 25360 | 9.39% |
| 2025-09-09 | 27.07 | 27.80 | 0.82 | 3.04% | 26.73 | 28.28 | 105286 | 29023 | 10.93% |
| 2025-09-08 | 24.51 | 26.98 | 2.41 | 9.81% | 24.47 | 27.61 | 92590 | 24406 | 9.61% |
| 2025-09-05 | 24.19 | 24.57 | 0.46 | 1.91% | 23.95 | 24.58 | 17152 | 4179 | 1.78% |
| 2025-09-04 | 24.40 | 24.11 | -0.22 | -0.90% | 23.71 | 24.93 | 35063 | 8554 | 3.64% |
| 2025-09-03 | 25.27 | 24.33 | -0.90 | -3.57% | 24.25 | 25.39 | 22858 | 5670 | 2.37% |
| 2025-09-02 | 25.39 | 25.23 | -0.26 | -1.02% | 24.42 | 25.58 | 31459 | 7854 | 3.27% |
| 2025-09-01 | 26.04 | 25.49 | -0.61 | -2.34% | 25.34 | 26.18 | 31396 | 8021 | 3.26% |
| 2025-08-29 | 25.53 | 26.10 | 0.50 | 1.95% | 25.27 | 26.92 | 49390 | 12908 | 5.13% |
| 2025-08-28 | 26.08 | 25.60 | -0.50 | -1.92% | 24.81 | 26.50 | 47231 | 12073 | 4.90% |
| 2025-08-27 | 27.00 | 26.10 | -0.79 | -2.94% | 26.02 | 27.27 | 39750 | 10641 | 4.13% |
| 2025-08-26 | 27.01 | 26.89 | -0.11 | -0.41% | 26.73 | 27.30 | 35451 | 9580 | 3.68% |
| 2025-08-25 | 27.46 | 27.00 | -0.45 | -1.64% | 26.68 | 27.67 | 50655 | 13683 | 5.26% |
| 2025-08-22 | 27.80 | 27.45 | -0.30 | -1.08% | 27.21 | 28.24 | 44041 | 12144 | 4.57% |
| 2025-08-21 | 28.53 | 27.75 | -0.77 | -2.70% | 27.32 | 28.64 | 63968 | 17727 | 6.64% |
| 2025-08-20 | 29.40 | 28.52 | -1.68 | -5.56% | 27.93 | 29.56 | 85993 | 24420 | 8.93% |
| 2025-08-19 | 28.66 | 30.20 | 2.10 | 7.47% | 27.85 | 31.55 | 156987 | 46036 | 16.29% |
| 2025-08-18 | 25.16 | 28.10 | 3.13 | 12.54% | 24.98 | 28.68 | 142944 | 38942 | 14.84% |
| 2025-08-15 | 24.90 | 24.97 | 0.03 | 0.12% | 24.76 | 25.24 | 43594 | 10919 | 4.52% |
| 2025-08-14 | 26.55 | 24.94 | -2.00 | -7.42% | 24.80 | 26.89 | 87039 | 22189 | 9.03% |
| 2025-08-13 | 25.80 | 26.94 | 1.75 | 6.95% | 25.45 | 27.68 | 115870 | 30901 | 12.03% |
| 2025-08-12 | 25.14 | 25.19 | 0.16 | 0.64% | 24.90 | 25.88 | 25909 | 6544 | 2.69% |
| 2025-08-11 | 24.62 | 25.03 | 0.53 | 2.16% | 24.51 | 25.78 | 29223 | 7374 | 3.03% |
| 2025-08-08 | 24.29 | 24.50 | 0.05 | 0.20% | 24.18 | 24.54 | 11159 | 2719 | 1.16% |
| 2025-08-07 | 24.68 | 24.45 | 0.02 | 0.08% | 24.21 | 24.68 | 13920 | 3393 | 1.44% |
| 2025-08-06 | 24.59 | 24.43 | -0.08 | -0.33% | 24.28 | 24.68 | 15209 | 3727 | 1.58% |
| 2025-08-05 | 24.36 | 24.51 | 0.36 | 1.49% | 24.17 | 24.55 | 14124 | 3445 | 1.47% |
| 2025-08-04 | 23.70 | 24.15 | 0.32 | 1.34% | 23.45 | 24.18 | 12946 | 3100 | 1.34% |
| 2025-08-01 | 23.54 | 23.83 | 0.40 | 1.71% | 23.33 | 23.85 | 14272 | 3380 | 1.48% |
| 2025-07-31 | 23.65 | 23.43 | -0.32 | -1.35% | 23.23 | 23.92 | 13695 | 3224 | 1.42% |
| 2025-07-30 | 24.04 | 23.75 | -0.21 | -0.88% | 23.51 | 24.04 | 10854 | 2574 | 1.13% |
| 2025-07-29 | 23.99 | 23.96 | -0.09 | -0.37% | 23.68 | 24.27 | 11207 | 2678 | 1.16% |
| 2025-07-28 | 23.73 | 24.05 | 0.30 | 1.26% | 23.73 | 24.06 | 13700 | 3281 | 1.42% |
| 2025-07-25 | 23.77 | 23.75 | 0.12 | 0.51% | 23.52 | 23.77 | 11770 | 2784 | 1.22% |
| 2025-07-24 | 23.41 | 23.63 | 0.23 | 0.98% | 23.21 | 23.75 | 11899 | 2807 | 1.24% |
| 2025-07-23 | 23.61 | 23.40 | -0.11 | -0.47% | 23.27 | 23.63 | 13613 | 3189 | 1.41% |
| 2025-07-22 | 23.68 | 23.51 | -0.15 | -0.63% | 23.30 | 23.89 | 13859 | 3267 | 1.44% |
| 2025-07-21 | 23.60 | 23.66 | 0.11 | 0.47% | 23.43 | 23.73 | 13003 | 3061 | 1.35% |
| 2025-07-18 | 23.46 | 23.55 | 0.20 | 0.86% | 23.24 | 23.76 | 15160 | 3554 | 1.57% |
| 2025-07-17 | 23.43 | 23.35 | -0.01 | -0.04% | 23.21 | 23.50 | 7821 | 1825 | 0.81% |
| 2025-07-16 | 23.12 | 23.36 | 0.25 | 1.08% | 22.97 | 23.39 | 9408 | 2189 | 0.98% |
| 2025-07-15 | 23.17 | 23.11 | -0.19 | -0.82% | 22.81 | 23.41 | 11902 | 2737 | 1.24% |
| 2025-07-14 | 23.02 | 23.30 | 0.29 | 1.26% | 22.90 | 23.43 | 13236 | 3069 | 1.37% |
| 2025-07-11 | 22.92 | 23.01 | 0.03 | 0.13% | 22.77 | 23.08 | 10436 | 2394 | 1.08% |
| 2025-07-10 | 22.99 | 22.98 | -0.05 | -0.22% | 22.75 | 23.02 | 11456 | 2620 | 1.19% |
| 2025-07-09 | 22.96 | 23.03 | 0.07 | 0.30% | 22.76 | 23.21 | 11947 | 2739 | 1.24% |
| 2025-07-08 | 22.68 | 22.96 | 0.34 | 1.50% | 22.56 | 22.97 | 14385 | 3283 | 1.49% |
| 2025-07-07 | 22.40 | 22.62 | 0.29 | 1.30% | 22.21 | 22.64 | 9010 | 2022 | 0.94% |
| 2025-07-04 | 22.79 | 22.33 | -0.30 | -1.33% | 22.22 | 22.79 | 10207 | 2285 | 1.06% |
| 2025-07-03 | 22.33 | 22.63 | 0.39 | 1.75% | 22.27 | 22.78 | 12826 | 2896 | 1.33% |
| 2025-07-02 | 22.58 | 22.39 | -0.05 | -0.22% | 22.18 | 22.66 | 15219 | 3408 | 1.58% |
| 2025-07-01 | 22.66 | 22.44 | -0.24 | -1.06% | 22.10 | 22.87 | 19517 | 4377 | 2.03% |
| 2025-06-30 | 22.60 | 22.68 | 0.21 | 0.93% | 22.33 | 22.72 | 12089 | 2727 | 1.25% |
| 2025-06-27 | 22.79 | 22.47 | 0.13 | 0.58% | 22.30 | 23.36 | 16151 | 3650 | 1.68% |
| 2025-06-26 | 22.36 | 22.34 | -0.02 | -0.09% | 22.20 | 22.56 | 12932 | 2893 | 1.34% |
| 2025-06-25 | 22.32 | 22.36 | 0.04 | 0.18% | 22.08 | 22.51 | 13938 | 3104 | 1.45% |
| 2025-06-24 | 21.48 | 22.32 | 0.91 | 4.25% | 21.48 | 22.41 | 16799 | 3703 | 1.74% |
| 2025-06-23 | 20.80 | 21.41 | 0.48 | 2.29% | 20.80 | 21.44 | 7980 | 1692 | 0.83% |
| 2025-06-20 | 21.23 | 20.93 | -0.30 | -1.41% | 20.88 | 21.54 | 10201 | 2152 | 1.06% |
| 2025-06-19 | 21.70 | 21.23 | -0.36 | -1.67% | 21.15 | 22.05 | 13887 | 2998 | 1.44% |
| 2025-06-18 | 21.59 | 21.59 | -0.09 | -0.42% | 21.23 | 21.70 | 8520 | 1829 | 0.88% |
| 2025-06-17 | 21.79 | 21.68 | -0.11 | -0.50% | 21.57 | 22.10 | 11578 | 2516 | 1.20% |
| 2025-06-16 | 21.88 | 21.79 | 0.01 | 0.05% | 21.70 | 22.20 | 11083 | 2425 | 1.15% |
| 2025-06-13 | 22.55 | 21.78 | -0.94 | -4.14% | 21.72 | 22.64 | 16940 | 3729 | 1.76% |
| 2025-06-12 | 22.41 | 22.72 | 0.20 | 0.89% | 22.10 | 22.88 | 18094 | 4082 | 1.88% |
| 2025-06-11 | 21.90 | 22.52 | 0.62 | 2.83% | 21.90 | 22.96 | 19473 | 4400 | 2.02% |
| 2025-06-10 | 22.26 | 21.90 | -0.40 | -1.79% | 21.65 | 22.35 | 11159 | 2456 | 1.16% |
| 2025-06-09 | 22.11 | 22.30 | 0.29 | 1.32% | 21.90 | 22.32 | 11657 | 2581 | 1.21% |