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 | 28.20 | 27.98 | -0.48 | -1.69% | 27.67 | 28.28 | 33575 | 9384 | 5.55% |
| 2025-09-15 | 27.79 | 28.46 | 0.64 | 2.30% | 27.65 | 28.66 | 52384 | 14756 | 8.66% |
| 2025-09-12 | 27.96 | 27.82 | -0.22 | -0.78% | 27.51 | 28.09 | 41094 | 11423 | 6.79% |
| 2025-09-11 | 28.21 | 28.04 | -0.15 | -0.53% | 27.52 | 28.44 | 51634 | 14463 | 8.53% |
| 2025-09-10 | 29.11 | 28.19 | -1.73 | -5.78% | 28.10 | 29.35 | 80217 | 22851 | 13.26% |
| 2025-09-09 | 29.24 | 29.92 | 0.73 | 2.50% | 29.24 | 32.00 | 109562 | 33529 | 18.11% |
| 2025-09-08 | 29.06 | 29.19 | -0.33 | -1.12% | 28.17 | 29.20 | 62398 | 17856 | 10.31% |
| 2025-09-05 | 28.17 | 29.52 | 0.72 | 2.50% | 27.71 | 29.60 | 95054 | 27597 | 15.71% |
| 2025-09-04 | 27.00 | 28.80 | 1.70 | 6.27% | 26.85 | 29.29 | 105723 | 29761 | 17.47% |
| 2025-09-03 | 26.60 | 27.10 | 0.43 | 1.61% | 26.13 | 27.25 | 38626 | 10331 | 6.38% |
| 2025-09-02 | 26.38 | 26.67 | 0.20 | 0.76% | 26.32 | 27.10 | 35270 | 9416 | 5.83% |
| 2025-09-01 | 26.01 | 26.47 | 0.34 | 1.30% | 26.00 | 26.58 | 18076 | 4766 | 2.99% |
| 2025-08-29 | 26.20 | 26.13 | -0.09 | -0.34% | 26.00 | 26.47 | 18171 | 4761 | 3.00% |
| 2025-08-28 | 26.04 | 26.22 | 0.17 | 0.65% | 25.23 | 26.54 | 27593 | 7143 | 4.56% |
| 2025-08-27 | 27.05 | 26.05 | -0.98 | -3.63% | 26.03 | 27.17 | 27124 | 7231 | 4.48% |
| 2025-08-26 | 26.85 | 27.03 | 0.19 | 0.71% | 26.52 | 27.26 | 25975 | 7020 | 4.29% |
| 2025-08-25 | 26.84 | 26.84 | 0.01 | 0.04% | 26.66 | 26.99 | 24874 | 6677 | 4.11% |
| 2025-08-22 | 27.04 | 26.83 | -0.08 | -0.30% | 26.60 | 27.04 | 20209 | 5414 | 3.34% |
| 2025-08-21 | 26.96 | 26.91 | -0.05 | -0.19% | 26.72 | 27.28 | 27444 | 7402 | 4.54% |
| 2025-08-20 | 26.74 | 26.96 | 0.14 | 0.52% | 26.50 | 26.96 | 21814 | 5832 | 3.61% |
| 2025-08-19 | 26.59 | 26.82 | 0.22 | 0.83% | 26.32 | 26.91 | 27486 | 7326 | 4.54% |
| 2025-08-18 | 26.36 | 26.60 | 0.31 | 1.18% | 26.34 | 26.84 | 26155 | 6955 | 4.32% |
| 2025-08-15 | 25.93 | 26.29 | 0.36 | 1.39% | 25.80 | 26.43 | 22445 | 5897 | 3.71% |
| 2025-08-14 | 26.68 | 25.93 | -0.76 | -2.85% | 25.84 | 26.88 | 36351 | 9515 | 6.01% |
| 2025-08-13 | 26.76 | 26.69 | -0.12 | -0.45% | 26.51 | 26.92 | 26925 | 7187 | 4.45% |
| 2025-08-12 | 27.00 | 26.81 | -0.29 | -1.07% | 26.54 | 27.03 | 27411 | 7339 | 4.53% |
| 2025-08-11 | 26.93 | 27.10 | 0.18 | 0.67% | 26.70 | 27.30 | 38648 | 10434 | 6.39% |
| 2025-08-08 | 26.18 | 26.92 | 0.66 | 2.51% | 26.17 | 27.18 | 56254 | 15121 | 9.30% |
| 2025-08-07 | 26.41 | 26.26 | -0.18 | -0.68% | 26.18 | 26.61 | 19504 | 5136 | 3.22% |
| 2025-08-06 | 26.59 | 26.44 | -0.02 | -0.08% | 26.31 | 26.65 | 20213 | 5338 | 3.34% |
| 2025-08-05 | 26.28 | 26.46 | 0.20 | 0.76% | 26.19 | 26.48 | 22048 | 5809 | 3.64% |
| 2025-08-04 | 25.84 | 26.26 | 0.26 | 1.00% | 25.83 | 26.27 | 14647 | 3826 | 2.42% |
| 2025-08-01 | 25.79 | 26.00 | 0.10 | 0.39% | 25.79 | 26.07 | 14647 | 3801 | 2.42% |
| 2025-07-31 | 26.09 | 25.90 | -0.48 | -1.82% | 25.73 | 26.34 | 24216 | 6303 | 4.00% |
| 2025-07-30 | 26.25 | 26.38 | 0.07 | 0.27% | 25.98 | 26.59 | 29268 | 7693 | 4.84% |
| 2025-07-29 | 26.26 | 26.31 | -0.12 | -0.45% | 25.96 | 26.50 | 30898 | 8088 | 5.11% |
| 2025-07-28 | 26.41 | 26.43 | 0.11 | 0.42% | 26.27 | 26.53 | 31469 | 8302 | 5.20% |
| 2025-07-25 | 26.80 | 26.32 | -0.61 | -2.27% | 26.23 | 27.00 | 53485 | 14152 | 8.84% |
| 2025-07-24 | 27.74 | 26.93 | -1.34 | -4.74% | 26.62 | 27.74 | 84688 | 22883 | 14.00% |
| 2025-07-23 | 27.71 | 28.27 | 0.48 | 1.73% | 26.90 | 29.70 | 117876 | 33339 | 19.48% |
| 2025-07-22 | 28.50 | 27.79 | 0.01 | 0.04% | 27.71 | 30.42 | 160907 | 46813 | 26.60% |
| 2025-07-21 | 25.38 | 27.78 | 2.18 | 8.52% | 25.10 | 28.12 | 106771 | 28415 | 17.65% |
| 2025-07-18 | 24.80 | 25.60 | 0.80 | 3.23% | 24.54 | 26.30 | 59796 | 15254 | 9.88% |
| 2025-07-17 | 24.55 | 24.80 | 0.26 | 1.06% | 24.41 | 24.83 | 13370 | 3304 | 2.21% |
| 2025-07-16 | 24.36 | 24.54 | 0.16 | 0.66% | 24.27 | 24.61 | 14272 | 3492 | 2.36% |
| 2025-07-15 | 24.60 | 24.38 | -0.37 | -1.49% | 24.15 | 24.70 | 12371 | 3012 | 2.04% |
| 2025-07-14 | 24.42 | 24.75 | 0.28 | 1.14% | 24.31 | 24.81 | 16252 | 4003 | 2.69% |
| 2025-07-11 | 24.44 | 24.47 | 0.03 | 0.12% | 24.11 | 24.50 | 13093 | 3183 | 2.16% |
| 2025-07-10 | 24.61 | 24.44 | -0.10 | -0.41% | 24.20 | 24.65 | 13754 | 3354 | 2.27% |
| 2025-07-09 | 24.72 | 24.54 | -0.17 | -0.69% | 24.46 | 24.86 | 15765 | 3884 | 2.61% |
| 2025-07-08 | 24.17 | 24.71 | 0.63 | 2.62% | 23.97 | 24.83 | 27799 | 6821 | 4.59% |
| 2025-07-07 | 23.85 | 24.08 | 0.31 | 1.30% | 23.65 | 24.18 | 16100 | 3858 | 2.66% |
| 2025-07-04 | 24.10 | 23.77 | -0.41 | -1.70% | 23.68 | 24.27 | 18327 | 4373 | 3.03% |
| 2025-07-03 | 24.33 | 24.18 | -0.31 | -1.27% | 24.02 | 24.43 | 19759 | 4776 | 3.27% |
| 2025-07-02 | 24.49 | 24.49 | 0.15 | 0.62% | 24.20 | 24.98 | 29421 | 7232 | 4.86% |
| 2025-07-01 | 24.47 | 24.34 | -0.12 | -0.49% | 24.16 | 24.77 | 11307 | 2751 | 1.87% |
| 2025-06-30 | 24.13 | 24.46 | 0.33 | 1.37% | 24.11 | 24.54 | 15452 | 3772 | 2.55% |
| 2025-06-27 | 23.96 | 24.13 | 0.18 | 0.75% | 23.96 | 24.40 | 16401 | 3960 | 2.71% |
| 2025-06-26 | 24.11 | 23.95 | -0.17 | -0.70% | 23.81 | 24.28 | 16310 | 3925 | 2.70% |
| 2025-06-25 | 24.10 | 24.12 | 0.11 | 0.46% | 23.80 | 24.25 | 16634 | 3998 | 2.75% |
| 2025-06-24 | 23.45 | 24.01 | 0.61 | 2.61% | 23.38 | 24.18 | 20614 | 4911 | 3.41% |
| 2025-06-23 | 22.96 | 23.40 | 0.44 | 1.92% | 22.75 | 23.43 | 13485 | 3129 | 2.23% |
| 2025-06-20 | 23.56 | 22.96 | -0.59 | -2.51% | 22.87 | 23.83 | 19732 | 4572 | 3.26% |
| 2025-06-19 | 24.17 | 23.55 | -0.63 | -2.61% | 23.43 | 24.17 | 17656 | 4187 | 2.92% |
| 2025-06-18 | 23.85 | 24.18 | 0.27 | 1.13% | 23.60 | 24.19 | 19703 | 4715 | 3.26% |
| 2025-06-17 | 23.77 | 23.91 | 0.34 | 1.44% | 23.49 | 24.47 | 25146 | 6029 | 4.16% |
| 2025-06-16 | 23.05 | 23.77 | 0.63 | 2.72% | 22.95 | 23.87 | 18444 | 4363 | 3.05% |
| 2025-06-13 | 23.57 | 23.14 | -0.44 | -1.87% | 23.08 | 23.57 | 11535 | 2683 | 1.91% |
| 2025-06-12 | 23.50 | 23.58 | -0.04 | -0.17% | 23.40 | 23.66 | 9077 | 2136 | 1.50% |
| 2025-06-11 | 23.31 | 23.62 | 0.27 | 1.16% | 23.31 | 23.69 | 12148 | 2863 | 2.01% |
| 2025-06-10 | 23.38 | 23.35 | -0.03 | -0.13% | 23.23 | 23.75 | 18307 | 4295 | 3.03% |
| 2025-06-09 | 23.02 | 23.38 | 0.24 | 1.04% | 22.93 | 23.45 | 12545 | 2920 | 2.07% |