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 | 24.85 | 24.98 | 0.15 | 0.60% | 24.62 | 25.14 | 50074 | 12450 | 0.98% |
| 2025-09-15 | 25.18 | 24.83 | -0.35 | -1.39% | 24.82 | 25.28 | 63095 | 15766 | 1.23% |
| 2025-09-12 | 25.76 | 25.18 | -0.63 | -2.44% | 25.15 | 25.93 | 74557 | 18945 | 1.46% |
| 2025-09-11 | 26.06 | 25.81 | -0.25 | -0.96% | 25.50 | 26.15 | 63328 | 16279 | 1.24% |
| 2025-09-10 | 25.96 | 26.06 | 0.06 | 0.23% | 25.70 | 26.17 | 48135 | 12457 | 0.94% |
| 2025-09-09 | 26.25 | 26.00 | -0.37 | -1.40% | 25.90 | 26.49 | 53838 | 14102 | 1.05% |
| 2025-09-08 | 26.03 | 26.37 | 0.03 | 0.11% | 25.88 | 27.05 | 101237 | 26836 | 1.98% |
| 2025-09-05 | 27.41 | 26.34 | -1.12 | -4.08% | 25.25 | 27.45 | 169311 | 43916 | 3.31% |
| 2025-09-04 | 26.87 | 27.46 | 0.50 | 1.85% | 26.49 | 27.60 | 73689 | 20037 | 1.44% |
| 2025-09-03 | 27.95 | 26.96 | -0.80 | -2.88% | 26.88 | 28.11 | 73002 | 19978 | 1.43% |
| 2025-09-02 | 27.50 | 27.76 | 0.11 | 0.40% | 27.46 | 28.26 | 104173 | 28970 | 2.03% |
| 2025-09-01 | 27.70 | 27.65 | -0.06 | -0.22% | 27.16 | 27.99 | 78378 | 21631 | 1.53% |
| 2025-08-29 | 26.30 | 27.71 | 1.41 | 5.36% | 26.28 | 27.81 | 134017 | 36587 | 2.62% |
| 2025-08-28 | 26.17 | 26.30 | -0.91 | -3.34% | 25.72 | 26.86 | 134572 | 35207 | 2.63% |
| 2025-08-27 | 27.59 | 27.21 | -0.44 | -1.59% | 27.21 | 27.75 | 85026 | 23381 | 1.66% |
| 2025-08-26 | 27.58 | 27.65 | 0.03 | 0.11% | 27.30 | 27.95 | 85647 | 23674 | 1.67% |
| 2025-08-25 | 27.17 | 27.62 | 0.44 | 1.62% | 27.01 | 27.91 | 88461 | 24368 | 1.73% |
| 2025-08-22 | 27.99 | 27.18 | -0.73 | -2.62% | 27.07 | 28.13 | 115394 | 31533 | 2.25% |
| 2025-08-21 | 28.06 | 27.91 | -0.29 | -1.03% | 27.76 | 28.28 | 67445 | 18901 | 1.32% |
| 2025-08-20 | 27.90 | 28.20 | 0.60 | 2.17% | 27.40 | 28.43 | 114422 | 32001 | 2.23% |
| 2025-08-19 | 27.33 | 27.60 | 0.41 | 1.51% | 27.18 | 27.73 | 70300 | 19316 | 1.37% |
| 2025-08-18 | 26.99 | 27.19 | 0.11 | 0.41% | 26.99 | 27.33 | 43949 | 11936 | 0.86% |
| 2025-08-15 | 26.70 | 27.08 | 0.29 | 1.08% | 26.50 | 27.19 | 33090 | 8925 | 0.65% |
| 2025-08-14 | 27.10 | 26.79 | -0.28 | -1.03% | 26.70 | 27.13 | 32135 | 8658 | 0.63% |
| 2025-08-13 | 26.87 | 27.07 | 0.20 | 0.74% | 26.70 | 27.11 | 40964 | 11032 | 0.80% |
| 2025-08-12 | 27.07 | 26.87 | -0.37 | -1.36% | 26.85 | 27.27 | 35689 | 9630 | 0.70% |
| 2025-08-11 | 27.21 | 27.24 | 0.04 | 0.15% | 26.80 | 27.40 | 35284 | 9624 | 0.69% |
| 2025-08-08 | 27.49 | 27.20 | -0.17 | -0.62% | 27.13 | 27.49 | 29239 | 7959 | 0.57% |
| 2025-08-07 | 27.33 | 27.37 | 0.01 | 0.04% | 27.12 | 27.78 | 51729 | 14214 | 1.01% |
| 2025-08-06 | 26.87 | 27.36 | 0.49 | 1.82% | 26.74 | 27.75 | 61937 | 16837 | 1.21% |
| 2025-08-05 | 26.99 | 26.87 | 0.01 | 0.04% | 26.78 | 27.10 | 35755 | 9635 | 0.70% |
| 2025-08-04 | 26.31 | 26.86 | 0.31 | 1.17% | 26.15 | 26.98 | 38434 | 10287 | 0.75% |
| 2025-08-01 | 26.58 | 26.55 | -0.07 | -0.26% | 26.38 | 26.69 | 40755 | 10811 | 0.80% |
| 2025-07-31 | 27.10 | 26.62 | -0.71 | -2.60% | 26.55 | 27.29 | 63479 | 17013 | 1.24% |
| 2025-07-30 | 27.00 | 27.33 | -0.20 | -0.73% | 26.48 | 27.60 | 104234 | 28265 | 2.04% |
| 2025-07-29 | 29.00 | 27.53 | -0.21 | -0.76% | 27.47 | 29.50 | 174800 | 49248 | 3.41% |
| 2025-07-28 | 28.30 | 27.74 | -0.28 | -1.00% | 27.58 | 28.30 | 57608 | 16007 | 1.13% |
| 2025-07-25 | 27.90 | 28.02 | 0.12 | 0.43% | 27.78 | 28.12 | 36170 | 10121 | 0.71% |
| 2025-07-24 | 28.34 | 27.90 | -0.44 | -1.55% | 27.56 | 28.60 | 77327 | 21592 | 1.51% |
| 2025-07-23 | 28.44 | 28.34 | -0.23 | -0.81% | 28.20 | 28.93 | 38702 | 11042 | 0.76% |
| 2025-07-22 | 28.62 | 28.57 | -0.06 | -0.21% | 28.34 | 28.97 | 39229 | 11238 | 0.77% |
| 2025-07-21 | 28.85 | 28.63 | -0.21 | -0.73% | 28.38 | 28.92 | 45483 | 13023 | 0.89% |
| 2025-07-18 | 28.36 | 28.84 | 0.44 | 1.55% | 28.20 | 29.07 | 60458 | 17303 | 1.18% |
| 2025-07-17 | 28.22 | 28.40 | 0.36 | 1.28% | 28.09 | 28.62 | 64951 | 18467 | 1.27% |
| 2025-07-16 | 27.90 | 28.04 | 0.04 | 0.14% | 27.80 | 28.49 | 50009 | 14094 | 0.98% |
| 2025-07-15 | 28.10 | 28.00 | -0.18 | -0.64% | 27.35 | 28.23 | 105210 | 29270 | 2.05% |
| 2025-07-14 | 29.18 | 28.18 | -0.16 | -0.56% | 28.09 | 29.18 | 77994 | 22151 | 1.52% |
| 2025-07-11 | 28.18 | 28.34 | 0.04 | 0.14% | 28.15 | 28.88 | 79835 | 22675 | 1.56% |
| 2025-07-10 | 29.61 | 28.30 | -1.39 | -4.68% | 28.01 | 29.66 | 114577 | 33015 | 2.24% |
| 2025-07-09 | 29.68 | 29.69 | -0.09 | -0.30% | 29.45 | 29.98 | 44168 | 13143 | 0.86% |
| 2025-07-08 | 29.70 | 29.78 | 0.03 | 0.10% | 29.60 | 30.25 | 61724 | 18456 | 1.21% |
| 2025-07-07 | 29.80 | 29.75 | -0.05 | -0.17% | 29.45 | 29.98 | 33302 | 9918 | 0.65% |
| 2025-07-04 | 30.04 | 29.80 | -0.24 | -0.80% | 29.47 | 30.10 | 46514 | 13856 | 0.91% |
| 2025-07-03 | 30.70 | 30.04 | -0.76 | -2.47% | 29.69 | 30.75 | 63378 | 19067 | 1.24% |
| 2025-07-02 | 31.40 | 30.80 | -0.64 | -2.04% | 30.40 | 31.63 | 72019 | 22261 | 1.41% |
| 2025-07-01 | 30.37 | 31.44 | 0.91 | 2.98% | 30.37 | 31.67 | 75844 | 23692 | 1.48% |
| 2025-06-30 | 29.64 | 30.53 | 0.79 | 2.66% | 29.41 | 30.62 | 73410 | 22173 | 1.43% |
| 2025-06-27 | 29.88 | 29.74 | -0.08 | -0.27% | 29.51 | 29.98 | 42701 | 12719 | 0.83% |
| 2025-06-26 | 29.94 | 29.82 | -0.17 | -0.57% | 29.41 | 30.03 | 45522 | 13556 | 0.89% |
| 2025-06-25 | 30.31 | 29.99 | 0.01 | 0.03% | 29.67 | 30.66 | 71148 | 21383 | 1.39% |
| 2025-06-24 | 29.88 | 29.98 | 0.51 | 1.73% | 29.48 | 30.33 | 74829 | 22374 | 1.46% |
| 2025-06-23 | 28.83 | 29.47 | 0.10 | 0.34% | 28.83 | 29.89 | 63779 | 18813 | 1.25% |
| 2025-06-20 | 29.23 | 29.37 | 0.15 | 0.51% | 29.08 | 29.53 | 51233 | 15022 | 1.00% |
| 2025-06-19 | 29.66 | 29.22 | -0.44 | -1.48% | 28.84 | 29.96 | 88258 | 25894 | 1.72% |
| 2025-06-18 | 30.01 | 29.66 | -0.50 | -1.66% | 29.60 | 30.13 | 51196 | 15234 | 1.00% |
| 2025-06-17 | 30.69 | 30.16 | -0.53 | -1.73% | 29.93 | 30.80 | 82998 | 25156 | 1.62% |
| 2025-06-16 | 31.20 | 30.69 | -0.51 | -1.63% | 30.56 | 31.23 | 83307 | 25641 | 1.63% |
| 2025-06-13 | 32.14 | 31.20 | -1.26 | -3.88% | 30.71 | 32.20 | 127358 | 39797 | 2.49% |
| 2025-06-12 | 32.74 | 32.46 | -0.23 | -0.70% | 32.00 | 33.46 | 85080 | 27565 | 1.66% |
| 2025-06-11 | 32.60 | 32.69 | 0.10 | 0.31% | 32.15 | 32.81 | 74411 | 24198 | 1.45% |
| 2025-06-10 | 32.00 | 32.59 | 0.41 | 1.27% | 31.60 | 32.84 | 112303 | 36205 | 2.19% |
| 2025-06-09 | 31.93 | 32.18 | 0.38 | 1.19% | 31.50 | 32.59 | 97607 | 31380 | 1.91% |