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 | 29.03 | 28.80 | -1.30 | -4.32% | 28.21 | 29.58 | 186003 | 53511 | 18.34% |
| 2025-09-12 | 29.18 | 30.10 | 0.30 | 1.01% | 28.67 | 32.00 | 317633 | 95250 | 31.32% |
| 2025-09-11 | 30.51 | 29.80 | 3.02 | 11.28% | 29.27 | 32.10 | 353574 | 107077 | 34.86% |
| 2025-09-10 | 26.55 | 26.78 | -0.33 | -1.22% | 26.16 | 27.62 | 180380 | 48075 | 17.79% |
| 2025-09-09 | 26.90 | 27.11 | 1.73 | 6.82% | 26.90 | 29.69 | 257955 | 72475 | 25.43% |
| 2025-09-08 | 25.00 | 25.38 | 0.38 | 1.52% | 24.74 | 25.45 | 46514 | 11663 | 4.59% |
| 2025-09-05 | 24.68 | 25.00 | 0.55 | 2.25% | 24.38 | 25.00 | 43091 | 10668 | 4.25% |
| 2025-09-04 | 25.48 | 24.45 | -1.01 | -3.97% | 23.91 | 25.73 | 67864 | 16891 | 6.69% |
| 2025-09-03 | 26.18 | 25.46 | -0.72 | -2.75% | 25.39 | 26.47 | 53915 | 13983 | 5.32% |
| 2025-09-02 | 27.75 | 26.18 | -1.62 | -5.83% | 25.93 | 27.87 | 92903 | 24650 | 9.16% |
| 2025-09-01 | 27.80 | 27.80 | 0.10 | 0.36% | 27.49 | 29.00 | 101997 | 28760 | 10.06% |
| 2025-08-29 | 27.75 | 27.70 | 0.03 | 0.11% | 26.79 | 28.36 | 89157 | 24547 | 8.73% |
| 2025-08-28 | 27.47 | 27.67 | 0.27 | 0.99% | 26.43 | 27.97 | 101840 | 27724 | 9.97% |
| 2025-08-27 | 28.36 | 27.40 | -0.55 | -1.97% | 27.40 | 28.80 | 121927 | 34414 | 11.94% |
| 2025-08-26 | 28.05 | 27.95 | -0.14 | -0.50% | 27.88 | 28.59 | 99124 | 27910 | 9.70% |
| 2025-08-25 | 28.39 | 28.09 | 0.10 | 0.36% | 27.77 | 28.48 | 86858 | 24386 | 8.50% |
| 2025-08-22 | 27.65 | 27.99 | 0.52 | 1.89% | 27.38 | 28.10 | 82284 | 22948 | 8.06% |
| 2025-08-21 | 27.68 | 27.47 | -0.26 | -0.94% | 27.32 | 28.62 | 69566 | 19360 | 6.81% |
| 2025-08-20 | 27.54 | 27.73 | -0.01 | -0.04% | 27.02 | 27.78 | 73612 | 20182 | 7.21% |
| 2025-08-19 | 27.90 | 27.74 | -0.06 | -0.22% | 27.55 | 28.43 | 125724 | 35129 | 12.31% |
| 2025-08-18 | 27.23 | 27.80 | 0.74 | 2.73% | 27.07 | 28.06 | 122562 | 33926 | 12.00% |
| 2025-08-15 | 26.52 | 27.06 | 0.47 | 1.77% | 26.42 | 27.16 | 70514 | 19003 | 6.90% |
| 2025-08-14 | 27.07 | 26.59 | -0.41 | -1.52% | 26.51 | 27.28 | 69701 | 18693 | 6.82% |
| 2025-08-13 | 26.76 | 27.00 | 0.19 | 0.71% | 26.64 | 27.30 | 75431 | 20308 | 7.38% |
| 2025-08-12 | 27.01 | 26.81 | -0.28 | -1.03% | 26.50 | 27.13 | 63614 | 17020 | 6.23% |
| 2025-08-11 | 26.91 | 27.09 | 0.08 | 0.30% | 26.81 | 27.38 | 65172 | 17679 | 6.38% |
| 2025-08-08 | 27.98 | 27.01 | -1.28 | -4.52% | 26.94 | 28.23 | 113448 | 30926 | 11.11% |
| 2025-08-07 | 28.22 | 28.29 | 0.00 | 0.00% | 27.66 | 28.84 | 136405 | 38467 | 13.35% |
| 2025-08-06 | 27.93 | 28.29 | 0.27 | 0.96% | 27.93 | 29.16 | 165447 | 47180 | 16.20% |
| 2025-08-05 | 28.37 | 28.02 | 0.26 | 0.94% | 27.73 | 29.26 | 198535 | 55910 | 19.44% |
| 2025-08-04 | 25.96 | 27.76 | 1.60 | 6.12% | 25.71 | 28.47 | 224313 | 60786 | 21.96% |
| 2025-08-01 | 25.01 | 26.16 | 1.84 | 7.57% | 24.86 | 27.27 | 238461 | 62066 | 23.35% |
| 2025-07-31 | 23.72 | 24.32 | 0.55 | 2.31% | 23.55 | 24.98 | 92173 | 22456 | 9.02% |
| 2025-07-30 | 24.26 | 23.77 | -0.51 | -2.10% | 23.36 | 24.26 | 47382 | 11250 | 4.64% |
| 2025-07-29 | 24.20 | 24.28 | -0.03 | -0.12% | 23.70 | 24.35 | 45771 | 10972 | 4.48% |
| 2025-07-28 | 24.51 | 24.31 | 0.00 | 0.00% | 24.11 | 24.62 | 43424 | 10544 | 4.25% |
| 2025-07-25 | 23.91 | 24.31 | 0.42 | 1.76% | 23.90 | 24.35 | 49695 | 12033 | 4.87% |
| 2025-07-24 | 23.80 | 23.89 | 0.06 | 0.25% | 23.80 | 24.28 | 50369 | 12098 | 4.93% |
| 2025-07-23 | 23.91 | 23.83 | -0.24 | -1.00% | 23.62 | 24.06 | 51553 | 12281 | 5.05% |
| 2025-07-22 | 24.36 | 24.07 | -0.34 | -1.39% | 23.91 | 24.50 | 65392 | 15782 | 6.40% |
| 2025-07-21 | 25.00 | 24.41 | -0.76 | -3.02% | 24.20 | 25.17 | 93790 | 22954 | 9.18% |
| 2025-07-18 | 25.62 | 25.17 | -0.32 | -1.26% | 25.11 | 25.75 | 56856 | 14389 | 5.57% |
| 2025-07-17 | 25.04 | 25.49 | 0.46 | 1.84% | 25.04 | 25.67 | 69096 | 17552 | 6.76% |
| 2025-07-16 | 25.48 | 25.03 | -1.12 | -4.28% | 24.89 | 25.79 | 117405 | 29703 | 11.49% |
| 2025-07-15 | 25.42 | 26.15 | 0.67 | 2.63% | 25.22 | 26.26 | 112754 | 29159 | 11.04% |
| 2025-07-14 | 24.96 | 25.48 | 0.34 | 1.35% | 24.91 | 25.55 | 54880 | 13846 | 5.37% |
| 2025-07-11 | 24.96 | 25.14 | 0.19 | 0.76% | 24.81 | 25.67 | 61154 | 15401 | 5.99% |
| 2025-07-10 | 25.18 | 24.95 | -0.34 | -1.34% | 24.74 | 25.32 | 57092 | 14265 | 5.59% |
| 2025-07-09 | 24.86 | 25.29 | 0.44 | 1.77% | 24.86 | 26.37 | 115778 | 29472 | 11.33% |
| 2025-07-08 | 24.19 | 24.85 | 0.56 | 2.31% | 24.19 | 24.85 | 47177 | 11634 | 4.62% |
| 2025-07-07 | 24.11 | 24.29 | 0.09 | 0.37% | 24.11 | 24.45 | 32172 | 7800 | 3.15% |
| 2025-07-04 | 24.64 | 24.20 | -0.36 | -1.47% | 24.12 | 24.65 | 48268 | 11755 | 4.73% |
| 2025-07-03 | 24.44 | 24.56 | -0.01 | -0.04% | 24.37 | 24.98 | 47536 | 11715 | 4.65% |
| 2025-07-02 | 24.51 | 24.57 | -0.63 | -2.50% | 24.19 | 24.73 | 79424 | 19431 | 7.78% |
| 2025-07-01 | 25.49 | 25.20 | 0.32 | 1.29% | 24.95 | 26.30 | 140358 | 35731 | 13.74% |
| 2025-06-30 | 24.70 | 24.88 | 0.06 | 0.24% | 24.61 | 25.18 | 60822 | 15161 | 5.95% |
| 2025-06-27 | 24.94 | 24.82 | -0.31 | -1.23% | 24.59 | 25.15 | 85219 | 21184 | 8.34% |
| 2025-06-26 | 24.17 | 25.13 | 0.95 | 3.93% | 23.90 | 25.59 | 130648 | 32570 | 12.79% |
| 2025-06-25 | 24.02 | 24.18 | 0.15 | 0.62% | 23.78 | 24.22 | 60090 | 14429 | 5.88% |
| 2025-06-24 | 23.60 | 24.03 | 0.56 | 2.39% | 23.60 | 24.63 | 72386 | 17528 | 7.09% |
| 2025-06-23 | 22.73 | 23.47 | 0.39 | 1.69% | 22.73 | 23.60 | 47836 | 11167 | 4.68% |
| 2025-06-20 | 23.93 | 23.08 | -0.76 | -3.19% | 22.99 | 24.30 | 75142 | 17672 | 7.36% |
| 2025-06-19 | 23.56 | 23.84 | 0.16 | 0.68% | 23.56 | 24.66 | 98375 | 23710 | 9.63% |
| 2025-06-18 | 23.82 | 23.68 | 0.10 | 0.42% | 23.21 | 23.82 | 45172 | 10607 | 4.42% |
| 2025-06-17 | 23.98 | 23.58 | -0.20 | -0.84% | 23.47 | 24.06 | 47507 | 11261 | 4.65% |
| 2025-06-16 | 23.31 | 23.78 | 0.57 | 2.46% | 23.22 | 24.11 | 54905 | 13090 | 5.38% |
| 2025-06-13 | 23.74 | 23.21 | -0.75 | -3.13% | 23.15 | 23.92 | 59125 | 13843 | 5.79% |
| 2025-06-12 | 24.20 | 23.96 | -0.24 | -0.99% | 23.85 | 24.38 | 47633 | 11453 | 4.66% |
| 2025-06-11 | 24.41 | 24.20 | -0.13 | -0.53% | 24.00 | 24.50 | 55477 | 13444 | 5.43% |
| 2025-06-10 | 24.24 | 24.33 | -0.20 | -0.82% | 23.76 | 24.80 | 100237 | 24223 | 9.81% |
| 2025-06-09 | 25.46 | 24.53 | -0.17 | -0.69% | 24.31 | 25.80 | 131673 | 32670 | 12.89% |