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 | 27.78 | 27.39 | -0.17 | -0.62% | 27.02 | 27.84 | 16503 | 4507 | 1.76% |
| 2025-09-15 | 26.81 | 27.56 | 0.81 | 3.03% | 23.65 | 27.99 | 27089 | 7372 | 2.89% |
| 2025-09-12 | 27.08 | 26.75 | -0.33 | -1.22% | 26.52 | 27.54 | 14312 | 3835 | 1.53% |
| 2025-09-11 | 27.00 | 27.08 | -0.33 | -1.20% | 26.48 | 27.16 | 19365 | 5200 | 2.07% |
| 2025-09-10 | 27.32 | 27.41 | 0.43 | 1.59% | 26.78 | 28.00 | 25712 | 7056 | 2.74% |
| 2025-09-09 | 27.16 | 26.98 | -0.13 | -0.48% | 26.76 | 27.65 | 15592 | 4231 | 1.66% |
| 2025-09-08 | 25.94 | 27.11 | 1.15 | 4.43% | 25.77 | 27.15 | 23063 | 6143 | 2.46% |
| 2025-09-05 | 25.85 | 25.96 | 0.46 | 1.80% | 25.43 | 25.96 | 12754 | 3289 | 1.36% |
| 2025-09-04 | 25.23 | 25.50 | 0.26 | 1.03% | 24.61 | 26.23 | 15116 | 3871 | 1.61% |
| 2025-09-03 | 25.80 | 25.24 | -0.54 | -2.09% | 25.12 | 25.96 | 12368 | 3161 | 1.32% |
| 2025-09-02 | 26.30 | 25.78 | -0.65 | -2.46% | 25.21 | 26.46 | 18192 | 4663 | 1.94% |
| 2025-09-01 | 26.76 | 26.43 | 0.16 | 0.61% | 26.09 | 26.82 | 12647 | 3359 | 1.35% |
| 2025-08-29 | 26.50 | 26.27 | -0.23 | -0.87% | 26.07 | 26.69 | 11890 | 3128 | 1.27% |
| 2025-08-28 | 26.84 | 26.50 | -0.42 | -1.56% | 25.65 | 27.40 | 21916 | 5798 | 2.34% |
| 2025-08-27 | 28.62 | 26.92 | -1.77 | -6.17% | 26.92 | 28.65 | 31283 | 8666 | 3.34% |
| 2025-08-26 | 28.64 | 28.69 | 0.05 | 0.17% | 28.15 | 28.92 | 16297 | 4675 | 1.74% |
| 2025-08-25 | 28.66 | 28.64 | -0.02 | -0.07% | 28.57 | 29.10 | 16634 | 4792 | 1.77% |
| 2025-08-22 | 28.73 | 28.66 | -0.16 | -0.56% | 28.43 | 28.80 | 13967 | 3993 | 1.49% |
| 2025-08-21 | 28.81 | 28.82 | -0.10 | -0.35% | 28.62 | 29.16 | 14148 | 4080 | 1.51% |
| 2025-08-20 | 28.50 | 28.92 | 0.27 | 0.94% | 28.36 | 28.92 | 17237 | 4947 | 1.84% |
| 2025-08-19 | 28.04 | 28.65 | 0.61 | 2.18% | 27.89 | 28.87 | 22392 | 6374 | 2.39% |
| 2025-08-18 | 28.35 | 28.04 | -0.31 | -1.09% | 27.98 | 28.66 | 22539 | 6362 | 2.40% |
| 2025-08-15 | 27.70 | 28.35 | 0.61 | 2.20% | 27.70 | 28.49 | 14993 | 4240 | 1.60% |
| 2025-08-14 | 28.33 | 27.74 | -0.60 | -2.12% | 27.73 | 28.49 | 16051 | 4498 | 1.71% |
| 2025-08-13 | 28.46 | 28.34 | -0.12 | -0.42% | 28.21 | 28.74 | 14669 | 4166 | 1.56% |
| 2025-08-12 | 28.72 | 28.46 | -0.28 | -0.97% | 28.23 | 28.90 | 12976 | 3696 | 1.38% |
| 2025-08-11 | 28.29 | 28.74 | 0.41 | 1.45% | 28.18 | 28.93 | 15689 | 4497 | 1.67% |
| 2025-08-08 | 28.48 | 28.33 | -0.16 | -0.56% | 27.96 | 28.55 | 13245 | 3736 | 1.41% |
| 2025-08-07 | 28.84 | 28.49 | -0.35 | -1.21% | 28.31 | 28.90 | 20490 | 5847 | 2.19% |
| 2025-08-06 | 28.19 | 28.84 | 0.64 | 2.27% | 28.10 | 29.00 | 32602 | 9361 | 3.48% |
| 2025-08-05 | 28.01 | 28.20 | 0.20 | 0.71% | 27.82 | 28.30 | 16769 | 4709 | 1.79% |
| 2025-08-04 | 27.51 | 28.00 | 0.25 | 0.90% | 27.27 | 28.00 | 17145 | 4759 | 1.83% |
| 2025-08-01 | 27.53 | 27.75 | 0.23 | 0.84% | 27.31 | 27.97 | 18262 | 5059 | 1.95% |
| 2025-07-31 | 27.18 | 27.52 | 0.28 | 1.03% | 27.00 | 27.92 | 20734 | 5705 | 2.21% |
| 2025-07-30 | 27.22 | 27.24 | -0.18 | -0.66% | 27.05 | 28.25 | 24723 | 6837 | 2.64% |
| 2025-07-29 | 27.75 | 27.42 | -0.32 | -1.15% | 27.04 | 27.78 | 17605 | 4796 | 1.88% |
| 2025-07-28 | 28.37 | 27.74 | -0.23 | -0.82% | 27.52 | 28.37 | 21516 | 5985 | 2.29% |
| 2025-07-25 | 26.82 | 27.97 | 1.32 | 4.95% | 26.67 | 28.45 | 41267 | 11418 | 4.40% |
| 2025-07-24 | 26.46 | 26.65 | 0.20 | 0.76% | 26.46 | 26.89 | 12529 | 3349 | 1.34% |
| 2025-07-23 | 27.03 | 26.45 | -0.67 | -2.47% | 26.37 | 27.20 | 15415 | 4100 | 1.64% |
| 2025-07-22 | 27.29 | 27.12 | -0.14 | -0.51% | 27.01 | 27.39 | 15510 | 4211 | 1.65% |
| 2025-07-21 | 26.95 | 27.26 | 0.47 | 1.75% | 26.74 | 27.27 | 14469 | 3926 | 1.54% |
| 2025-07-18 | 26.72 | 26.79 | 0.07 | 0.26% | 26.53 | 26.96 | 9659 | 2582 | 1.03% |
| 2025-07-17 | 26.44 | 26.72 | 0.28 | 1.06% | 26.27 | 26.78 | 9815 | 2614 | 1.05% |
| 2025-07-16 | 26.68 | 26.44 | -0.08 | -0.30% | 26.34 | 26.81 | 7437 | 1972 | 0.79% |
| 2025-07-15 | 27.00 | 26.52 | -0.54 | -2.00% | 26.11 | 27.27 | 15209 | 4034 | 1.62% |
| 2025-07-14 | 26.35 | 27.06 | 0.71 | 2.69% | 26.18 | 27.13 | 16427 | 4413 | 1.75% |
| 2025-07-11 | 26.80 | 26.35 | -0.36 | -1.35% | 26.12 | 26.83 | 13487 | 3554 | 1.44% |
| 2025-07-10 | 26.96 | 26.71 | -0.06 | -0.22% | 26.58 | 27.23 | 14870 | 3987 | 1.59% |
| 2025-07-09 | 26.97 | 26.77 | -0.23 | -0.85% | 26.70 | 27.18 | 17124 | 4596 | 1.83% |
| 2025-07-08 | 26.48 | 27.00 | 0.57 | 2.16% | 26.29 | 27.23 | 26637 | 7167 | 2.84% |
| 2025-07-07 | 25.91 | 26.43 | 0.56 | 2.16% | 25.74 | 26.63 | 14877 | 3923 | 1.59% |
| 2025-07-04 | 26.40 | 25.87 | -0.53 | -2.01% | 25.85 | 26.40 | 12003 | 3125 | 1.28% |
| 2025-07-03 | 26.62 | 26.40 | -0.10 | -0.38% | 26.13 | 26.62 | 10592 | 2784 | 1.13% |
| 2025-07-02 | 26.68 | 26.50 | -0.13 | -0.49% | 26.22 | 26.68 | 10920 | 2885 | 1.16% |
| 2025-07-01 | 26.50 | 26.63 | 0.16 | 0.60% | 26.05 | 26.78 | 15493 | 4102 | 1.65% |
| 2025-06-30 | 26.11 | 26.47 | 0.40 | 1.53% | 25.93 | 26.49 | 10879 | 2862 | 1.16% |
| 2025-06-27 | 26.00 | 26.07 | 0.12 | 0.46% | 25.77 | 26.18 | 10415 | 2703 | 1.11% |
| 2025-06-26 | 26.31 | 25.95 | -0.36 | -1.37% | 25.88 | 26.55 | 11793 | 3087 | 1.26% |
| 2025-06-25 | 26.41 | 26.31 | -0.09 | -0.34% | 25.88 | 26.62 | 14465 | 3794 | 1.54% |
| 2025-06-24 | 25.94 | 26.40 | 0.65 | 2.52% | 25.72 | 26.76 | 15900 | 4177 | 1.70% |
| 2025-06-23 | 25.03 | 25.75 | 0.53 | 2.10% | 25.03 | 25.90 | 12597 | 3234 | 1.34% |
| 2025-06-20 | 25.50 | 25.22 | -0.28 | -1.10% | 25.18 | 26.02 | 10405 | 2657 | 1.11% |
| 2025-06-19 | 26.21 | 25.50 | -0.79 | -3.00% | 25.45 | 26.41 | 13221 | 3417 | 1.41% |
| 2025-06-18 | 26.30 | 26.29 | -0.20 | -0.76% | 25.90 | 26.55 | 11424 | 2989 | 1.22% |
| 2025-06-17 | 27.14 | 26.49 | -0.66 | -2.43% | 26.30 | 27.27 | 17806 | 4742 | 1.90% |
| 2025-06-16 | 26.75 | 27.15 | 0.10 | 0.37% | 26.75 | 27.29 | 14837 | 4009 | 1.58% |
| 2025-06-13 | 27.88 | 27.05 | -0.83 | -2.98% | 26.96 | 28.06 | 25867 | 7097 | 2.76% |
| 2025-06-12 | 28.28 | 27.88 | -0.47 | -1.66% | 27.50 | 28.32 | 32977 | 9186 | 3.52% |
| 2025-06-11 | 28.65 | 28.47 | -0.76 | -2.60% | 28.33 | 30.38 | 57096 | 16650 | 6.09% |
| 2025-06-10 | 27.84 | 29.23 | 1.28 | 4.58% | 27.81 | 29.56 | 64921 | 18752 | 6.92% |
| 2025-06-09 | 27.52 | 27.95 | 0.16 | 0.58% | 27.04 | 28.21 | 36576 | 10207 | 3.90% |