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 | 28.34 | 28.04 | -0.32 | -1.13% | 27.91 | 28.58 | 34564 | 9747 | 5.42% |
| 2025-09-12 | 28.00 | 28.36 | 0.34 | 1.21% | 27.65 | 29.39 | 60093 | 17230 | 9.42% |
| 2025-09-11 | 27.40 | 28.02 | 0.61 | 2.23% | 27.05 | 28.04 | 38232 | 10580 | 5.99% |
| 2025-09-10 | 27.26 | 27.41 | 0.15 | 0.55% | 27.23 | 28.12 | 31508 | 8691 | 4.94% |
| 2025-09-09 | 28.04 | 27.26 | -1.09 | -3.84% | 27.20 | 28.12 | 42950 | 11842 | 6.73% |
| 2025-09-08 | 27.01 | 28.35 | 1.15 | 4.23% | 26.88 | 28.78 | 64965 | 18227 | 10.18% |
| 2025-09-05 | 26.50 | 27.20 | 0.69 | 2.60% | 26.39 | 27.20 | 31614 | 8509 | 4.95% |
| 2025-09-04 | 27.25 | 26.51 | -0.55 | -2.03% | 26.12 | 27.49 | 42663 | 11454 | 6.68% |
| 2025-09-03 | 28.00 | 27.06 | -0.93 | -3.32% | 27.00 | 29.20 | 38498 | 10647 | 6.03% |
| 2025-09-02 | 28.01 | 27.99 | -0.10 | -0.36% | 26.62 | 28.23 | 75971 | 20791 | 11.90% |
| 2025-09-01 | 28.70 | 28.09 | -0.63 | -2.19% | 27.88 | 29.16 | 61252 | 17353 | 9.60% |
| 2025-08-29 | 30.45 | 28.72 | -1.48 | -4.90% | 28.61 | 30.58 | 84897 | 24719 | 13.30% |
| 2025-08-28 | 29.93 | 30.20 | -0.53 | -1.72% | 28.81 | 30.71 | 111174 | 33235 | 17.42% |
| 2025-08-27 | 29.42 | 30.73 | 1.35 | 4.59% | 29.25 | 31.80 | 134081 | 40771 | 21.01% |
| 2025-08-26 | 29.90 | 29.38 | -0.52 | -1.74% | 29.02 | 29.90 | 93659 | 27488 | 14.67% |
| 2025-08-25 | 28.58 | 29.90 | 1.60 | 5.65% | 28.51 | 31.10 | 133986 | 40091 | 20.99% |
| 2025-08-22 | 28.90 | 28.30 | -0.59 | -2.04% | 28.07 | 29.06 | 69332 | 19662 | 10.86% |
| 2025-08-21 | 28.21 | 28.89 | 0.70 | 2.48% | 27.72 | 30.49 | 105858 | 30703 | 16.59% |
| 2025-08-20 | 28.07 | 28.19 | -0.13 | -0.46% | 27.81 | 28.30 | 35395 | 9926 | 5.55% |
| 2025-08-19 | 27.85 | 28.32 | 0.27 | 0.96% | 27.31 | 28.45 | 59043 | 16502 | 9.25% |
| 2025-08-18 | 27.81 | 28.05 | 0.38 | 1.37% | 27.59 | 28.15 | 42786 | 11935 | 6.70% |
| 2025-08-15 | 27.12 | 27.67 | 0.54 | 1.99% | 27.08 | 27.72 | 30405 | 8375 | 4.76% |
| 2025-08-14 | 27.99 | 27.13 | -0.81 | -2.90% | 27.11 | 28.05 | 35422 | 9731 | 5.55% |
| 2025-08-13 | 28.01 | 27.94 | -0.06 | -0.21% | 27.60 | 28.17 | 35599 | 9910 | 5.58% |
| 2025-08-12 | 28.33 | 28.00 | -0.41 | -1.44% | 27.69 | 28.49 | 44231 | 12358 | 6.93% |
| 2025-08-11 | 27.24 | 28.41 | 1.14 | 4.18% | 27.24 | 28.66 | 76801 | 21650 | 12.03% |
| 2025-08-08 | 27.41 | 27.27 | -0.36 | -1.30% | 27.20 | 28.00 | 35247 | 9655 | 5.52% |
| 2025-08-07 | 27.70 | 27.63 | -0.13 | -0.47% | 27.29 | 27.95 | 51988 | 14328 | 8.15% |
| 2025-08-06 | 27.40 | 27.76 | 0.31 | 1.13% | 27.13 | 28.16 | 77205 | 21407 | 12.10% |
| 2025-08-05 | 26.38 | 27.45 | 1.07 | 4.06% | 26.30 | 27.76 | 80775 | 22002 | 12.66% |
| 2025-08-04 | 25.22 | 26.38 | 0.98 | 3.86% | 25.22 | 26.40 | 37786 | 9837 | 5.92% |
| 2025-08-01 | 25.22 | 25.40 | 0.20 | 0.79% | 25.16 | 25.51 | 19860 | 5038 | 3.11% |
| 2025-07-31 | 25.50 | 25.20 | -0.37 | -1.45% | 25.08 | 25.95 | 24928 | 6355 | 3.91% |
| 2025-07-30 | 26.01 | 25.57 | -0.51 | -1.96% | 25.32 | 26.09 | 23594 | 6052 | 3.70% |
| 2025-07-29 | 26.20 | 26.08 | -0.15 | -0.57% | 25.78 | 26.20 | 23673 | 6143 | 3.71% |
| 2025-07-28 | 26.11 | 26.23 | 0.18 | 0.69% | 26.03 | 26.30 | 24079 | 6300 | 3.77% |
| 2025-07-25 | 25.89 | 26.05 | 0.20 | 0.77% | 25.73 | 26.05 | 21422 | 5549 | 3.36% |
| 2025-07-24 | 25.80 | 25.85 | 0.05 | 0.19% | 25.79 | 26.24 | 23279 | 6026 | 3.65% |
| 2025-07-23 | 26.02 | 25.80 | -0.22 | -0.85% | 25.69 | 26.30 | 24552 | 6346 | 3.85% |
| 2025-07-22 | 26.26 | 26.02 | -0.28 | -1.06% | 25.84 | 26.63 | 34403 | 8998 | 5.39% |
| 2025-07-21 | 25.89 | 26.30 | 0.48 | 1.86% | 25.89 | 26.43 | 42067 | 11014 | 6.59% |
| 2025-07-18 | 25.75 | 25.82 | 0.07 | 0.27% | 25.54 | 25.90 | 29684 | 7632 | 4.65% |
| 2025-07-17 | 26.00 | 25.75 | 0.09 | 0.35% | 25.55 | 26.09 | 48044 | 12376 | 7.53% |
| 2025-07-16 | 25.16 | 25.66 | 0.48 | 1.91% | 25.05 | 25.89 | 42060 | 10746 | 6.59% |
| 2025-07-15 | 25.42 | 25.18 | -0.24 | -0.94% | 24.90 | 25.48 | 27450 | 6904 | 4.30% |
| 2025-07-14 | 25.18 | 25.42 | 0.36 | 1.44% | 25.03 | 25.55 | 31824 | 8074 | 4.99% |
| 2025-07-11 | 24.79 | 25.06 | 0.25 | 1.01% | 24.53 | 25.31 | 24908 | 6212 | 3.90% |
| 2025-07-10 | 24.72 | 24.81 | 0.00 | 0.00% | 24.37 | 24.90 | 18827 | 4640 | 2.95% |
| 2025-07-09 | 25.21 | 24.81 | -0.32 | -1.27% | 24.68 | 25.43 | 26526 | 6633 | 4.16% |
| 2025-07-08 | 24.84 | 25.13 | 0.41 | 1.66% | 24.67 | 25.15 | 20842 | 5211 | 3.27% |
| 2025-07-07 | 24.59 | 24.72 | 0.00 | 0.00% | 24.49 | 24.79 | 11761 | 2895 | 1.84% |
| 2025-07-04 | 25.08 | 24.72 | -0.33 | -1.32% | 24.66 | 25.08 | 16786 | 4167 | 2.63% |
| 2025-07-03 | 24.94 | 25.05 | 0.03 | 0.12% | 24.84 | 25.30 | 15109 | 3784 | 2.37% |
| 2025-07-02 | 25.28 | 25.02 | -0.38 | -1.50% | 24.75 | 25.60 | 22178 | 5551 | 3.47% |
| 2025-07-01 | 25.68 | 25.40 | -0.12 | -0.47% | 25.15 | 25.88 | 29394 | 7477 | 4.61% |
| 2025-06-30 | 24.63 | 25.52 | 0.88 | 3.57% | 24.56 | 25.92 | 48018 | 12244 | 7.52% |
| 2025-06-27 | 24.68 | 24.64 | 0.07 | 0.28% | 24.45 | 24.74 | 19748 | 4850 | 3.09% |
| 2025-06-26 | 24.50 | 24.57 | 0.09 | 0.37% | 24.38 | 24.90 | 25962 | 6404 | 4.07% |
| 2025-06-25 | 24.36 | 24.48 | 0.13 | 0.53% | 24.25 | 24.59 | 25968 | 6344 | 4.07% |
| 2025-06-24 | 23.37 | 24.35 | 1.17 | 5.05% | 23.28 | 24.39 | 33139 | 7973 | 5.19% |
| 2025-06-23 | 22.80 | 23.18 | 0.34 | 1.49% | 22.66 | 23.20 | 14303 | 3293 | 2.24% |
| 2025-06-20 | 23.41 | 22.84 | -0.45 | -1.93% | 22.82 | 23.60 | 16898 | 3899 | 2.65% |
| 2025-06-19 | 23.60 | 23.29 | -0.31 | -1.31% | 23.18 | 23.94 | 23328 | 5505 | 3.65% |
| 2025-06-18 | 23.54 | 23.60 | 0.09 | 0.38% | 23.30 | 23.65 | 14568 | 3417 | 2.28% |
| 2025-06-17 | 23.59 | 23.51 | -0.18 | -0.76% | 23.36 | 23.73 | 15023 | 3531 | 2.35% |
| 2025-06-16 | 23.51 | 23.69 | 0.07 | 0.30% | 23.48 | 23.90 | 15963 | 3784 | 2.50% |
| 2025-06-13 | 24.11 | 23.62 | -0.65 | -2.68% | 23.58 | 24.33 | 19870 | 4737 | 3.11% |
| 2025-06-12 | 24.51 | 24.27 | -0.11 | -0.45% | 24.06 | 24.56 | 17684 | 4302 | 2.77% |
| 2025-06-11 | 24.18 | 24.38 | 0.32 | 1.33% | 24.05 | 24.55 | 18319 | 4468 | 2.87% |
| 2025-06-10 | 24.61 | 24.06 | -0.62 | -2.51% | 23.82 | 24.68 | 28358 | 6871 | 4.44% |
| 2025-06-09 | 24.95 | 24.68 | -0.14 | -0.56% | 24.59 | 25.10 | 27538 | 6833 | 4.31% |