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 | 29.31 | 29.15 | -0.12 | -0.41% | 28.88 | 29.35 | 140198 | 40878 | 2.28% |
| 2025-09-15 | 28.68 | 29.27 | 0.58 | 2.02% | 28.35 | 29.83 | 217030 | 63171 | 3.54% |
| 2025-09-12 | 28.58 | 28.69 | 0.04 | 0.14% | 28.15 | 29.17 | 183334 | 52435 | 2.99% |
| 2025-09-11 | 27.38 | 28.65 | 1.59 | 5.88% | 27.30 | 29.30 | 279932 | 79503 | 4.56% |
| 2025-09-10 | 26.80 | 27.06 | 0.36 | 1.35% | 26.64 | 27.49 | 112431 | 30309 | 1.83% |
| 2025-09-09 | 28.01 | 26.70 | -1.70 | -5.99% | 26.63 | 28.20 | 188174 | 51199 | 3.07% |
| 2025-09-08 | 27.36 | 28.40 | 1.03 | 3.76% | 27.04 | 28.78 | 201956 | 56934 | 3.29% |
| 2025-09-05 | 27.02 | 27.37 | 0.75 | 2.82% | 26.61 | 27.40 | 152003 | 41107 | 2.48% |
| 2025-09-04 | 27.98 | 26.62 | -1.37 | -4.89% | 26.18 | 28.20 | 222102 | 60709 | 3.62% |
| 2025-09-03 | 28.60 | 27.99 | -0.39 | -1.37% | 27.75 | 28.88 | 188333 | 53305 | 3.07% |
| 2025-09-02 | 29.61 | 28.38 | -1.12 | -3.80% | 27.88 | 29.87 | 334586 | 95921 | 5.45% |
| 2025-09-01 | 30.90 | 29.50 | -1.40 | -4.53% | 29.26 | 31.28 | 378404 | 113575 | 6.17% |
| 2025-08-29 | 30.88 | 30.90 | -0.10 | -0.32% | 30.33 | 31.50 | 238646 | 73557 | 3.89% |
| 2025-08-28 | 30.30 | 31.00 | 0.67 | 2.21% | 30.06 | 31.20 | 380326 | 116930 | 6.20% |
| 2025-08-27 | 30.00 | 30.33 | 1.10 | 3.76% | 29.44 | 32.10 | 663037 | 203384 | 10.81% |
| 2025-08-26 | 28.56 | 29.23 | 0.11 | 0.38% | 28.19 | 30.15 | 391648 | 113932 | 6.38% |
| 2025-08-25 | 27.30 | 29.12 | 2.02 | 7.45% | 26.94 | 29.35 | 496920 | 141167 | 8.10% |
| 2025-08-22 | 26.60 | 27.10 | 0.53 | 1.99% | 26.48 | 27.11 | 210632 | 56525 | 3.43% |
| 2025-08-21 | 26.50 | 26.57 | 0.05 | 0.19% | 26.32 | 26.89 | 160295 | 42659 | 2.61% |
| 2025-08-20 | 26.25 | 26.52 | 0.16 | 0.61% | 25.99 | 26.52 | 131606 | 34499 | 2.14% |
| 2025-08-19 | 26.61 | 26.36 | -0.26 | -0.98% | 26.21 | 26.61 | 171819 | 45322 | 2.80% |
| 2025-08-18 | 25.98 | 26.62 | 0.27 | 1.02% | 25.66 | 26.79 | 310235 | 81390 | 5.06% |
| 2025-08-15 | 25.82 | 26.35 | 0.37 | 1.42% | 25.78 | 26.35 | 132225 | 34632 | 2.15% |
| 2025-08-14 | 26.22 | 25.98 | -0.17 | -0.65% | 25.90 | 26.45 | 120084 | 31439 | 1.96% |
| 2025-08-13 | 25.92 | 26.15 | 0.24 | 0.93% | 25.77 | 26.26 | 97918 | 25576 | 1.60% |
| 2025-08-12 | 26.00 | 25.91 | -0.13 | -0.50% | 25.61 | 26.03 | 69192 | 17908 | 1.13% |
| 2025-08-11 | 25.29 | 26.04 | 0.76 | 3.01% | 25.28 | 26.40 | 126442 | 32856 | 2.06% |
| 2025-08-08 | 25.69 | 25.28 | -0.46 | -1.79% | 25.26 | 25.78 | 75372 | 19127 | 1.23% |
| 2025-08-07 | 25.95 | 25.74 | -0.25 | -0.96% | 25.64 | 26.08 | 78424 | 20244 | 1.28% |
| 2025-08-06 | 25.56 | 25.99 | 0.41 | 1.60% | 25.50 | 26.03 | 91545 | 23658 | 1.49% |
| 2025-08-05 | 25.65 | 25.58 | -0.13 | -0.51% | 25.45 | 25.72 | 71300 | 18237 | 1.16% |
| 2025-08-04 | 25.10 | 25.71 | 0.37 | 1.46% | 25.09 | 25.74 | 86034 | 21931 | 1.40% |
| 2025-08-01 | 25.66 | 25.34 | -0.18 | -0.71% | 24.85 | 25.69 | 110991 | 28026 | 1.81% |
| 2025-07-31 | 25.49 | 25.52 | 0.03 | 0.12% | 25.38 | 26.12 | 114286 | 29379 | 1.86% |
| 2025-07-30 | 25.80 | 25.49 | -0.42 | -1.62% | 25.19 | 25.91 | 103068 | 26353 | 1.68% |
| 2025-07-29 | 25.90 | 25.91 | -0.09 | -0.35% | 25.60 | 25.98 | 80993 | 20870 | 1.32% |
| 2025-07-28 | 26.28 | 26.00 | -0.14 | -0.54% | 25.89 | 26.36 | 100360 | 26153 | 1.64% |
| 2025-07-25 | 26.02 | 26.14 | 0.12 | 0.46% | 25.81 | 26.25 | 80151 | 20885 | 1.31% |
| 2025-07-24 | 25.90 | 26.02 | 0.15 | 0.58% | 25.86 | 26.39 | 101944 | 26606 | 1.66% |
| 2025-07-23 | 25.68 | 25.87 | 0.17 | 0.66% | 25.63 | 26.22 | 121242 | 31441 | 1.98% |
| 2025-07-22 | 26.02 | 25.70 | -0.31 | -1.19% | 25.66 | 26.14 | 111942 | 28929 | 1.82% |
| 2025-07-21 | 26.62 | 26.01 | -0.75 | -2.80% | 25.88 | 26.75 | 162324 | 42428 | 2.65% |
| 2025-07-18 | 26.56 | 26.76 | 0.06 | 0.22% | 26.31 | 27.03 | 176537 | 46992 | 2.88% |
| 2025-07-17 | 26.27 | 26.70 | 1.04 | 4.05% | 26.27 | 27.15 | 405891 | 108827 | 6.61% |
| 2025-07-16 | 24.43 | 25.66 | 1.25 | 5.12% | 24.35 | 26.59 | 341976 | 87711 | 5.57% |
| 2025-07-15 | 24.02 | 24.41 | 0.31 | 1.29% | 23.98 | 24.45 | 92182 | 22315 | 1.50% |
| 2025-07-14 | 24.21 | 24.10 | -0.07 | -0.29% | 24.01 | 24.35 | 55035 | 13285 | 0.90% |
| 2025-07-11 | 23.94 | 24.17 | 0.18 | 0.75% | 23.86 | 24.30 | 86705 | 20939 | 1.41% |
| 2025-07-10 | 23.85 | 23.99 | 0.09 | 0.38% | 23.68 | 24.09 | 62238 | 14852 | 1.01% |
| 2025-07-09 | 24.13 | 23.90 | -0.22 | -0.91% | 23.85 | 24.14 | 58500 | 14046 | 0.95% |
| 2025-07-08 | 23.79 | 24.12 | 0.25 | 1.05% | 23.75 | 24.19 | 69308 | 16680 | 1.13% |
| 2025-07-07 | 23.73 | 23.87 | 0.05 | 0.21% | 23.70 | 24.00 | 54642 | 13044 | 0.89% |
| 2025-07-04 | 23.65 | 23.82 | 0.13 | 0.55% | 23.65 | 24.15 | 80015 | 19135 | 1.30% |
| 2025-07-03 | 23.64 | 23.69 | 0.09 | 0.38% | 23.53 | 23.83 | 40553 | 9605 | 0.66% |
| 2025-07-02 | 23.81 | 23.60 | -0.30 | -1.26% | 23.50 | 23.85 | 51219 | 12104 | 0.83% |
| 2025-07-01 | 24.19 | 23.90 | -0.29 | -1.20% | 23.76 | 24.19 | 65651 | 15678 | 1.07% |
| 2025-06-30 | 24.00 | 24.19 | 0.66 | 2.80% | 23.88 | 24.26 | 92068 | 22207 | 1.50% |
| 2025-06-27 | 23.82 | 23.53 | -0.23 | -0.97% | 23.50 | 23.96 | 75499 | 17884 | 1.23% |
| 2025-06-26 | 23.75 | 23.76 | 0.16 | 0.68% | 23.55 | 24.02 | 86240 | 20518 | 1.41% |
| 2025-06-25 | 23.53 | 23.95 | 0.32 | 1.35% | 23.50 | 23.97 | 91934 | 21807 | 1.50% |
| 2025-06-24 | 23.15 | 23.63 | 0.51 | 2.21% | 23.12 | 23.64 | 68171 | 16011 | 1.11% |
| 2025-06-23 | 22.42 | 23.12 | 0.57 | 2.53% | 22.42 | 23.14 | 59177 | 13576 | 0.96% |
| 2025-06-20 | 22.83 | 22.55 | -0.40 | -1.74% | 22.54 | 23.05 | 58340 | 13274 | 0.95% |
| 2025-06-19 | 23.07 | 22.95 | 0.01 | 0.04% | 22.94 | 23.63 | 95282 | 22173 | 1.55% |
| 2025-06-18 | 22.93 | 22.94 | -0.05 | -0.22% | 22.82 | 23.08 | 35840 | 8222 | 0.58% |
| 2025-06-17 | 23.11 | 22.99 | 0.00 | 0.00% | 22.83 | 23.11 | 35423 | 8137 | 0.58% |
| 2025-06-16 | 22.87 | 22.99 | 0.10 | 0.44% | 22.72 | 23.15 | 36756 | 8453 | 0.60% |
| 2025-06-13 | 23.17 | 22.89 | -0.28 | -1.21% | 22.68 | 23.17 | 66051 | 15119 | 1.08% |
| 2025-06-12 | 23.23 | 23.17 | -0.07 | -0.30% | 23.14 | 23.38 | 33907 | 7885 | 0.55% |
| 2025-06-11 | 23.11 | 23.24 | 0.05 | 0.22% | 23.11 | 23.38 | 36218 | 8433 | 0.59% |
| 2025-06-10 | 23.68 | 23.19 | -0.50 | -2.11% | 23.00 | 23.76 | 53987 | 12576 | 0.88% |
| 2025-06-09 | 23.70 | 23.69 | 0.01 | 0.04% | 23.50 | 23.81 | 42706 | 10109 | 0.70% |