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 | 27.25 | 26.94 | -0.28 | -1.03% | 26.85 | 27.29 | 199240 | 53864 | 1.09% |
| 2025-09-12 | 27.55 | 27.22 | -0.31 | -1.13% | 26.98 | 27.55 | 268996 | 73220 | 1.48% |
| 2025-09-11 | 27.22 | 27.53 | 0.19 | 0.69% | 27.15 | 27.59 | 224184 | 61431 | 1.23% |
| 2025-09-10 | 27.55 | 27.34 | -0.36 | -1.30% | 26.84 | 27.93 | 276982 | 75469 | 1.52% |
| 2025-09-09 | 26.97 | 27.70 | 0.70 | 2.59% | 26.92 | 28.58 | 483509 | 134708 | 2.65% |
| 2025-09-08 | 26.34 | 27.00 | 0.72 | 2.74% | 26.14 | 27.11 | 360454 | 96676 | 1.98% |
| 2025-09-05 | 26.17 | 26.28 | 0.12 | 0.46% | 26.12 | 26.43 | 249525 | 65569 | 1.37% |
| 2025-09-04 | 26.39 | 26.16 | -0.30 | -1.13% | 25.88 | 26.50 | 286186 | 74771 | 1.57% |
| 2025-09-03 | 27.04 | 26.46 | -0.54 | -2.00% | 26.32 | 27.25 | 265051 | 70445 | 1.45% |
| 2025-09-02 | 27.48 | 27.00 | -0.34 | -1.24% | 26.67 | 27.48 | 326978 | 88308 | 1.79% |
| 2025-09-01 | 27.05 | 27.34 | 0.13 | 0.48% | 26.95 | 27.74 | 335971 | 91964 | 1.84% |
| 2025-08-29 | 27.38 | 27.21 | 0.01 | 0.04% | 27.00 | 27.55 | 373754 | 102016 | 2.05% |
| 2025-08-28 | 27.19 | 27.20 | 0.01 | 0.04% | 26.58 | 27.44 | 293108 | 79101 | 1.61% |
| 2025-08-27 | 27.77 | 27.19 | -0.73 | -2.61% | 27.19 | 27.92 | 333189 | 91755 | 1.83% |
| 2025-08-26 | 27.23 | 27.92 | 0.71 | 2.61% | 27.06 | 28.37 | 407300 | 113613 | 2.23% |
| 2025-08-25 | 26.76 | 27.21 | 0.75 | 2.83% | 26.62 | 27.31 | 390680 | 105668 | 2.14% |
| 2025-08-22 | 26.69 | 26.46 | -0.13 | -0.49% | 26.25 | 26.81 | 398577 | 105539 | 2.19% |
| 2025-08-21 | 26.90 | 26.59 | -0.36 | -1.34% | 26.54 | 27.07 | 362776 | 97098 | 1.99% |
| 2025-08-20 | 26.18 | 26.95 | 1.35 | 5.27% | 26.11 | 27.29 | 490908 | 131775 | 2.69% |
| 2025-08-19 | 25.90 | 25.60 | -0.22 | -0.85% | 25.44 | 25.94 | 239565 | 61428 | 1.31% |
| 2025-08-18 | 26.18 | 25.82 | -0.20 | -0.77% | 25.76 | 26.35 | 293814 | 76031 | 1.61% |
| 2025-08-15 | 25.20 | 26.02 | 0.76 | 3.01% | 25.13 | 26.30 | 321931 | 83495 | 1.77% |
| 2025-08-14 | 25.78 | 25.26 | -0.45 | -1.75% | 25.16 | 25.78 | 181905 | 46219 | 1.00% |
| 2025-08-13 | 25.48 | 25.71 | 0.41 | 1.62% | 25.22 | 25.90 | 255044 | 65244 | 1.40% |
| 2025-08-12 | 24.89 | 25.30 | 0.40 | 1.61% | 24.78 | 25.66 | 271859 | 68706 | 1.49% |
| 2025-08-11 | 24.99 | 24.90 | 0.08 | 0.32% | 24.67 | 25.18 | 240606 | 59982 | 1.32% |
| 2025-08-08 | 24.46 | 24.82 | 0.38 | 1.55% | 24.41 | 24.83 | 193484 | 47728 | 1.06% |
| 2025-08-07 | 24.60 | 24.44 | -0.12 | -0.49% | 24.30 | 24.83 | 141702 | 34743 | 0.78% |
| 2025-08-06 | 24.25 | 24.56 | 0.32 | 1.32% | 24.24 | 24.74 | 162531 | 39883 | 0.89% |
| 2025-08-05 | 24.32 | 24.24 | -0.02 | -0.08% | 24.15 | 24.41 | 158652 | 38463 | 0.87% |
| 2025-08-04 | 24.07 | 24.26 | 0.04 | 0.17% | 24.00 | 24.50 | 148140 | 35929 | 0.81% |
| 2025-08-01 | 24.63 | 24.22 | -0.44 | -1.78% | 24.17 | 24.79 | 186809 | 45620 | 1.02% |
| 2025-07-31 | 25.00 | 24.66 | -0.54 | -2.14% | 24.62 | 25.23 | 235694 | 58591 | 1.29% |
| 2025-07-30 | 24.42 | 25.20 | 0.69 | 2.82% | 24.42 | 25.55 | 378024 | 95258 | 2.07% |
| 2025-07-29 | 24.64 | 24.51 | -0.19 | -0.77% | 24.15 | 24.73 | 213559 | 52172 | 1.17% |
| 2025-07-28 | 24.52 | 24.70 | -0.05 | -0.20% | 24.29 | 24.80 | 224226 | 55074 | 1.23% |
| 2025-07-25 | 24.88 | 24.75 | 0.00 | 0.00% | 24.71 | 25.16 | 275971 | 68782 | 1.51% |
| 2025-07-24 | 24.71 | 24.75 | -0.13 | -0.52% | 24.39 | 24.92 | 333908 | 82250 | 1.83% |
| 2025-07-23 | 25.19 | 24.88 | -0.17 | -0.68% | 24.83 | 25.59 | 429994 | 108007 | 2.36% |
| 2025-07-22 | 24.47 | 25.05 | 0.60 | 2.45% | 24.34 | 25.07 | 496217 | 122712 | 2.72% |
| 2025-07-21 | 23.25 | 24.45 | 1.37 | 5.94% | 23.25 | 24.52 | 671184 | 162909 | 3.68% |
| 2025-07-18 | 22.52 | 23.08 | 0.55 | 2.44% | 22.52 | 23.15 | 327888 | 75190 | 1.80% |
| 2025-07-17 | 22.71 | 22.53 | -0.17 | -0.75% | 22.46 | 22.82 | 237111 | 53472 | 1.30% |
| 2025-07-16 | 22.85 | 22.70 | -0.17 | -0.74% | 22.67 | 23.01 | 178320 | 40611 | 0.98% |
| 2025-07-15 | 22.70 | 22.87 | 0.17 | 0.75% | 22.70 | 23.26 | 312608 | 71974 | 1.71% |
| 2025-07-14 | 22.70 | 22.70 | 0.09 | 0.40% | 22.58 | 22.94 | 181101 | 41161 | 0.99% |
| 2025-07-11 | 22.94 | 22.61 | -0.33 | -1.44% | 22.59 | 22.98 | 239078 | 54466 | 1.31% |
| 2025-07-10 | 22.41 | 22.94 | 0.55 | 2.46% | 22.33 | 22.96 | 298104 | 67670 | 1.64% |
| 2025-07-09 | 22.55 | 22.39 | -0.13 | -0.58% | 22.30 | 22.57 | 130599 | 29228 | 0.72% |
| 2025-07-08 | 22.36 | 22.52 | 0.15 | 0.67% | 22.31 | 22.65 | 171222 | 38531 | 0.94% |
| 2025-07-07 | 22.20 | 22.37 | 0.18 | 0.81% | 21.89 | 22.39 | 156495 | 34787 | 0.86% |
| 2025-07-04 | 22.45 | 22.19 | -0.24 | -1.07% | 22.08 | 22.45 | 157831 | 34976 | 0.87% |
| 2025-07-03 | 22.35 | 22.43 | 0.05 | 0.22% | 22.21 | 22.49 | 148976 | 33323 | 0.82% |
| 2025-07-02 | 22.08 | 22.38 | 0.30 | 1.36% | 22.05 | 22.48 | 222877 | 49689 | 1.22% |
| 2025-07-01 | 22.01 | 22.08 | 0.11 | 0.50% | 21.91 | 22.11 | 173797 | 38306 | 0.95% |
| 2025-06-30 | 22.38 | 21.97 | -0.47 | -2.09% | 21.95 | 22.44 | 352084 | 77654 | 1.93% |
| 2025-06-27 | 21.96 | 22.44 | 0.53 | 2.42% | 21.90 | 22.66 | 346471 | 77555 | 1.90% |
| 2025-06-26 | 22.01 | 21.91 | -0.09 | -0.41% | 21.85 | 22.14 | 231972 | 50865 | 1.27% |
| 2025-06-25 | 22.26 | 22.00 | -0.26 | -1.17% | 21.83 | 22.35 | 296598 | 65250 | 1.63% |
| 2025-06-24 | 22.18 | 22.26 | 0.08 | 0.36% | 22.12 | 22.40 | 152940 | 34039 | 0.84% |
| 2025-06-23 | 22.30 | 22.18 | -0.12 | -0.54% | 22.12 | 22.54 | 130906 | 29154 | 0.72% |
| 2025-06-20 | 22.42 | 22.30 | -0.13 | -0.58% | 22.26 | 22.53 | 146529 | 32809 | 0.80% |
| 2025-06-19 | 22.66 | 22.43 | -0.21 | -0.93% | 22.36 | 22.69 | 94225 | 21210 | 0.52% |
| 2025-06-18 | 22.72 | 22.64 | -0.06 | -0.26% | 22.51 | 22.80 | 92219 | 20841 | 0.51% |
| 2025-06-17 | 22.65 | 22.70 | 0.10 | 0.44% | 22.53 | 22.88 | 133071 | 30207 | 0.73% |
| 2025-06-16 | 22.73 | 22.60 | -0.23 | -1.01% | 22.59 | 23.04 | 188636 | 42981 | 1.03% |
| 2025-06-13 | 22.26 | 22.83 | 0.53 | 2.38% | 22.25 | 22.85 | 372521 | 84453 | 2.04% |
| 2025-06-12 | 22.15 | 22.30 | 0.20 | 0.90% | 22.03 | 22.36 | 157588 | 34926 | 0.86% |
| 2025-06-11 | 22.11 | 22.10 | 0.01 | 0.05% | 22.00 | 22.26 | 137201 | 30407 | 0.75% |
| 2025-06-10 | 22.22 | 22.09 | -0.09 | -0.41% | 21.98 | 22.33 | 129787 | 28755 | 0.71% |
| 2025-06-09 | 22.21 | 22.18 | -0.07 | -0.31% | 22.11 | 22.45 | 139537 | 30978 | 0.76% |