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 | 26.120 | 26.390 | 0.440 | 1.70% | 25.730 | 26.480 | 29371 | 7686 | 1.63% |
| 2025-09-12 | 26.450 | 25.950 | -0.500 | -1.89% | 25.680 | 26.710 | 41922 | 10941 | 2.33% |
| 2025-09-11 | 26.120 | 26.450 | -0.050 | -0.19% | 25.280 | 26.460 | 50932 | 13154 | 2.83% |
| 2025-09-10 | 27.010 | 26.500 | -0.690 | -2.54% | 26.430 | 27.270 | 37038 | 9911 | 2.06% |
| 2025-09-09 | 28.130 | 27.190 | -0.730 | -2.61% | 26.720 | 28.180 | 54806 | 15051 | 3.04% |
| 2025-09-08 | 28.860 | 27.920 | -0.430 | -1.52% | 27.580 | 28.980 | 58418 | 16364 | 3.24% |
| 2025-09-05 | 27.550 | 28.350 | 1.090 | 4.00% | 26.700 | 28.350 | 81244 | 22514 | 4.51% |
| 2025-09-04 | 26.250 | 27.260 | 0.810 | 3.06% | 26.250 | 28.340 | 96584 | 26548 | 5.36% |
| 2025-09-03 | 26.180 | 26.450 | 0.480 | 1.85% | 25.950 | 27.060 | 49865 | 13252 | 2.77% |
| 2025-09-02 | 26.810 | 25.970 | -0.930 | -3.46% | 25.890 | 27.000 | 52954 | 13922 | 2.94% |
| 2025-09-01 | 27.440 | 26.900 | -0.080 | -0.30% | 26.200 | 27.880 | 67418 | 18239 | 3.74% |
| 2025-08-29 | 26.130 | 26.980 | 0.980 | 3.77% | 25.900 | 27.220 | 59742 | 15919 | 3.32% |
| 2025-08-28 | 26.900 | 26.000 | -0.790 | -2.95% | 25.410 | 27.000 | 70248 | 18192 | 3.90% |
| 2025-08-27 | 26.800 | 26.790 | -0.010 | -0.04% | 26.500 | 27.400 | 53429 | 14409 | 2.97% |
| 2025-08-26 | 27.860 | 26.800 | -1.100 | -3.94% | 26.730 | 28.350 | 78635 | 21499 | 4.37% |
| 2025-08-25 | 28.010 | 27.900 | -0.330 | -1.17% | 27.510 | 28.680 | 69910 | 19610 | 3.88% |
| 2025-08-22 | 29.160 | 28.230 | -0.920 | -3.16% | 28.100 | 30.270 | 87382 | 25039 | 4.85% |
| 2025-08-21 | 28.170 | 29.150 | 1.000 | 3.55% | 28.170 | 30.300 | 102472 | 29898 | 5.69% |
| 2025-08-20 | 27.410 | 28.150 | -0.290 | -1.02% | 27.020 | 29.860 | 138234 | 39312 | 7.68% |
| 2025-08-19 | 26.060 | 28.440 | 2.940 | 11.53% | 26.060 | 32.490 | 211717 | 62217 | 11.76% |
| 2025-08-18 | 23.360 | 25.500 | 2.130 | 9.11% | 23.360 | 25.970 | 102659 | 25419 | 5.70% |
| 2025-08-15 | 23.120 | 23.370 | 0.290 | 1.26% | 22.690 | 23.590 | 44695 | 10354 | 2.48% |
| 2025-08-14 | 23.400 | 23.080 | -0.220 | -0.94% | 23.010 | 23.950 | 48222 | 11310 | 2.68% |
| 2025-08-13 | 22.770 | 23.300 | 0.530 | 2.33% | 22.710 | 23.470 | 50881 | 11754 | 2.83% |
| 2025-08-12 | 23.700 | 22.770 | -0.880 | -3.72% | 22.650 | 23.750 | 53967 | 12402 | 3.00% |
| 2025-08-11 | 23.400 | 23.650 | -0.010 | -0.04% | 23.310 | 23.960 | 38261 | 9023 | 2.12% |
| 2025-08-08 | 23.460 | 23.660 | 0.180 | 0.77% | 22.990 | 23.970 | 44650 | 10470 | 2.48% |
| 2025-08-07 | 24.050 | 23.480 | -0.570 | -2.37% | 23.280 | 24.150 | 53109 | 12532 | 2.95% |
| 2025-08-06 | 24.780 | 24.050 | -0.560 | -2.28% | 24.000 | 25.760 | 91797 | 22799 | 5.10% |
| 2025-08-05 | 25.000 | 24.610 | -0.260 | -1.05% | 24.130 | 25.200 | 59883 | 14688 | 3.32% |
| 2025-08-04 | 23.430 | 24.870 | 1.140 | 4.80% | 22.870 | 24.990 | 99129 | 23524 | 5.50% |
| 2025-08-01 | 25.040 | 23.730 | -1.260 | -5.04% | 23.510 | 25.500 | 107860 | 26368 | 5.99% |
| 2025-07-31 | 24.010 | 24.990 | 0.610 | 2.50% | 23.910 | 26.450 | 136542 | 34345 | 7.58% |
| 2025-07-30 | 24.820 | 24.380 | -0.870 | -3.45% | 24.280 | 26.490 | 150978 | 38392 | 8.38% |
| 2025-07-29 | 22.600 | 25.250 | 2.530 | 11.14% | 22.580 | 25.940 | 148880 | 36217 | 8.27% |
| 2025-07-28 | 22.600 | 22.720 | 0.010 | 0.04% | 22.310 | 22.950 | 59684 | 13492 | 3.31% |
| 2025-07-25 | 22.020 | 22.710 | 0.820 | 3.75% | 21.990 | 23.340 | 96996 | 22106 | 5.39% |
| 2025-07-24 | 21.180 | 21.890 | 0.640 | 3.01% | 20.930 | 21.890 | 44326 | 9468 | 2.46% |
| 2025-07-23 | 21.020 | 21.250 | 0.090 | 0.43% | 20.720 | 21.620 | 41993 | 8892 | 2.33% |
| 2025-07-22 | 22.300 | 21.160 | -1.140 | -5.11% | 21.150 | 22.380 | 72873 | 15771 | 4.05% |
| 2025-07-21 | 22.650 | 22.300 | -0.290 | -1.28% | 22.200 | 22.990 | 60309 | 13560 | 3.35% |
| 2025-07-18 | 22.660 | 22.590 | -0.300 | -1.31% | 22.230 | 22.990 | 58185 | 13126 | 3.23% |
| 2025-07-17 | 22.410 | 22.890 | 0.490 | 2.19% | 22.240 | 23.550 | 71074 | 16396 | 3.95% |
| 2025-07-16 | 22.160 | 22.400 | 0.210 | 0.95% | 22.160 | 22.790 | 27370 | 6145 | 1.52% |
| 2025-07-15 | 22.760 | 22.190 | -0.560 | -2.46% | 22.020 | 22.950 | 33006 | 7380 | 1.83% |
| 2025-07-14 | 22.080 | 22.750 | 0.450 | 2.02% | 21.930 | 22.900 | 39457 | 8836 | 2.19% |
| 2025-07-11 | 22.030 | 22.300 | 0.210 | 0.95% | 21.910 | 22.850 | 46171 | 10346 | 2.56% |
| 2025-07-10 | 22.280 | 22.090 | -0.050 | -0.23% | 21.560 | 22.700 | 46025 | 10174 | 2.56% |
| 2025-07-09 | 22.550 | 22.140 | -0.590 | -2.60% | 22.020 | 23.120 | 50013 | 11315 | 2.78% |
| 2025-07-08 | 23.110 | 22.730 | -0.610 | -2.61% | 22.500 | 23.590 | 64002 | 14673 | 3.55% |
| 2025-07-07 | 22.850 | 23.340 | 0.280 | 1.21% | 22.510 | 23.980 | 76590 | 17751 | 4.25% |
| 2025-07-04 | 21.790 | 23.060 | 1.150 | 5.25% | 21.650 | 23.880 | 146264 | 33776 | 8.12% |
| 2025-07-03 | 21.960 | 21.910 | 0.010 | 0.05% | 21.620 | 22.850 | 75494 | 16790 | 4.19% |
| 2025-07-02 | 22.380 | 21.900 | -0.890 | -3.91% | 21.800 | 22.790 | 69378 | 15381 | 3.85% |
| 2025-07-01 | 21.610 | 22.790 | 1.390 | 6.50% | 21.610 | 23.300 | 113815 | 25725 | 6.32% |
| 2025-06-30 | 21.250 | 21.400 | 0.030 | 0.14% | 20.670 | 21.490 | 46963 | 9921 | 2.61% |
| 2025-06-27 | 20.200 | 21.370 | 0.960 | 4.70% | 20.050 | 21.900 | 63809 | 13392 | 3.54% |
| 2025-06-26 | 20.620 | 20.410 | -0.530 | -2.53% | 20.030 | 20.850 | 45774 | 9346 | 2.54% |
| 2025-06-25 | 21.090 | 20.940 | 0.000 | 0.00% | 20.650 | 21.490 | 46497 | 9745 | 2.58% |
| 2025-06-24 | 20.250 | 20.940 | 0.560 | 2.75% | 20.110 | 21.280 | 68521 | 14231 | 3.80% |
| 2025-06-23 | 19.050 | 20.380 | 1.180 | 6.15% | 18.880 | 20.490 | 73233 | 14542 | 4.07% |
| 2025-06-20 | 19.080 | 19.200 | 0.120 | 0.63% | 19.000 | 19.720 | 50981 | 9869 | 2.83% |
| 2025-06-19 | 19.780 | 19.080 | -0.630 | -3.20% | 18.910 | 20.100 | 67635 | 13096 | 3.76% |
| 2025-06-18 | 20.500 | 19.710 | -1.070 | -5.15% | 19.400 | 20.500 | 86352 | 17127 | 4.79% |
| 2025-06-17 | 21.810 | 20.780 | -0.410 | -1.93% | 20.520 | 22.350 | 89362 | 19276 | 4.96% |
| 2025-06-16 | 20.800 | 21.190 | 0.250 | 1.19% | 20.510 | 21.700 | 63158 | 13330 | 3.51% |
| 2025-06-13 | 22.730 | 20.940 | -2.250 | -9.70% | 20.930 | 23.280 | 127256 | 27845 | 7.07% |
| 2025-06-12 | 22.280 | 23.190 | 0.690 | 3.07% | 22.030 | 23.480 | 119067 | 27192 | 6.61% |
| 2025-06-11 | 22.980 | 22.500 | -0.370 | -1.62% | 21.900 | 23.100 | 87994 | 19648 | 4.89% |
| 2025-06-10 | 23.140 | 22.870 | -1.030 | -4.31% | 22.600 | 24.200 | 132288 | 30744 | 7.34% |
| 2025-06-09 | 22.270 | 23.900 | 1.350 | 5.99% | 22.270 | 25.620 | 190670 | 46222 | 10.59% |