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 | 27.30 | 27.08 | -0.34 | -1.24% | 26.86 | 27.60 | 67734 | 18348 | 2.52% |
| 2025-09-12 | 27.06 | 27.42 | 0.49 | 1.82% | 26.79 | 27.94 | 128859 | 35295 | 4.79% |
| 2025-09-11 | 26.47 | 26.93 | 0.47 | 1.78% | 26.13 | 26.95 | 67570 | 18008 | 2.51% |
| 2025-09-10 | 26.34 | 26.46 | -0.14 | -0.53% | 26.34 | 26.78 | 46686 | 12386 | 1.74% |
| 2025-09-09 | 26.85 | 26.60 | -0.26 | -0.97% | 26.26 | 27.07 | 72351 | 19313 | 2.69% |
| 2025-09-08 | 26.92 | 26.86 | -0.07 | -0.26% | 26.30 | 27.00 | 83053 | 22117 | 3.09% |
| 2025-09-05 | 26.20 | 26.93 | 0.62 | 2.36% | 25.60 | 27.08 | 118841 | 31602 | 4.42% |
| 2025-09-04 | 27.25 | 26.31 | -0.89 | -3.27% | 25.87 | 27.59 | 123730 | 33195 | 4.60% |
| 2025-09-03 | 30.58 | 27.20 | -3.02 | -9.99% | 27.20 | 30.65 | 189803 | 53995 | 7.06% |
| 2025-09-02 | 31.36 | 30.22 | -1.03 | -3.30% | 29.92 | 31.36 | 121679 | 36924 | 4.52% |
| 2025-09-01 | 31.80 | 31.25 | -0.56 | -1.76% | 30.97 | 31.90 | 114141 | 35651 | 4.24% |
| 2025-08-29 | 31.68 | 31.81 | 0.13 | 0.41% | 30.92 | 32.64 | 190511 | 60227 | 7.08% |
| 2025-08-28 | 30.50 | 31.68 | 1.07 | 3.50% | 30.50 | 31.75 | 163810 | 51268 | 6.09% |
| 2025-08-27 | 32.22 | 30.61 | -1.65 | -5.11% | 30.59 | 32.22 | 167957 | 53040 | 6.24% |
| 2025-08-26 | 32.65 | 32.26 | -0.35 | -1.07% | 32.08 | 32.80 | 115656 | 37303 | 4.30% |
| 2025-08-25 | 33.09 | 32.61 | -0.13 | -0.40% | 32.10 | 33.09 | 180123 | 58646 | 6.70% |
| 2025-08-22 | 33.00 | 32.74 | -0.21 | -0.64% | 32.28 | 33.07 | 160796 | 52463 | 5.98% |
| 2025-08-21 | 33.49 | 32.95 | -1.30 | -3.80% | 32.50 | 34.48 | 215986 | 71495 | 8.03% |
| 2025-08-20 | 35.01 | 34.25 | -0.82 | -2.34% | 33.66 | 36.85 | 383341 | 133577 | 14.25% |
| 2025-08-19 | 34.37 | 35.07 | 3.19 | 10.01% | 32.00 | 35.07 | 420364 | 140583 | 15.63% |
| 2025-08-18 | 28.98 | 31.88 | 2.90 | 10.01% | 28.98 | 31.88 | 148072 | 45781 | 5.50% |
| 2025-08-15 | 28.30 | 28.98 | 0.61 | 2.15% | 28.15 | 29.28 | 108650 | 31304 | 4.04% |
| 2025-08-14 | 29.69 | 28.37 | -1.02 | -3.47% | 28.37 | 29.74 | 140615 | 40569 | 5.23% |
| 2025-08-13 | 29.40 | 29.39 | 0.02 | 0.07% | 28.95 | 29.94 | 163274 | 47981 | 6.07% |
| 2025-08-12 | 29.53 | 29.37 | -0.28 | -0.94% | 29.21 | 30.17 | 148909 | 44136 | 5.54% |
| 2025-08-11 | 28.88 | 29.65 | 0.77 | 2.67% | 28.86 | 29.85 | 175174 | 51630 | 6.51% |
| 2025-08-08 | 29.20 | 28.88 | -0.19 | -0.65% | 28.85 | 29.86 | 192006 | 56182 | 7.14% |
| 2025-08-07 | 28.75 | 29.07 | 0.31 | 1.08% | 27.89 | 29.45 | 220707 | 63648 | 8.20% |
| 2025-08-06 | 27.69 | 28.76 | 0.97 | 3.49% | 27.60 | 29.05 | 235927 | 67378 | 8.77% |
| 2025-08-05 | 27.28 | 27.79 | 0.50 | 1.83% | 27.06 | 28.05 | 128762 | 35577 | 4.79% |
| 2025-08-04 | 26.16 | 27.29 | 0.89 | 3.37% | 26.02 | 27.35 | 111661 | 30146 | 4.15% |
| 2025-08-01 | 27.09 | 26.40 | -0.70 | -2.58% | 25.75 | 27.09 | 139971 | 36982 | 5.20% |
| 2025-07-31 | 27.01 | 27.10 | -0.18 | -0.66% | 26.90 | 28.09 | 119113 | 32641 | 4.43% |
| 2025-07-30 | 28.35 | 27.28 | -1.05 | -3.71% | 26.98 | 28.47 | 173199 | 47835 | 6.44% |
| 2025-07-29 | 27.87 | 28.33 | 0.34 | 1.21% | 27.51 | 28.33 | 124137 | 34709 | 4.61% |
| 2025-07-28 | 27.33 | 27.99 | 0.56 | 2.04% | 27.22 | 28.33 | 122071 | 34171 | 4.54% |
| 2025-07-25 | 27.97 | 27.43 | -0.37 | -1.33% | 27.38 | 28.09 | 75324 | 20768 | 2.80% |
| 2025-07-24 | 26.91 | 27.80 | 0.36 | 1.31% | 26.89 | 27.94 | 96795 | 26726 | 3.60% |
| 2025-07-23 | 28.21 | 27.44 | -0.75 | -2.66% | 27.34 | 28.52 | 134688 | 37415 | 5.01% |
| 2025-07-22 | 28.08 | 28.19 | 0.11 | 0.39% | 27.80 | 28.75 | 176254 | 49861 | 6.55% |
| 2025-07-21 | 28.00 | 28.08 | 0.11 | 0.39% | 27.57 | 28.20 | 145066 | 40499 | 5.39% |
| 2025-07-18 | 27.68 | 27.97 | 0.53 | 1.93% | 27.50 | 28.29 | 176157 | 49049 | 6.55% |
| 2025-07-17 | 26.49 | 27.44 | 0.95 | 3.59% | 26.35 | 27.49 | 133956 | 36190 | 4.98% |
| 2025-07-16 | 26.37 | 26.49 | 0.12 | 0.46% | 26.21 | 27.09 | 94465 | 25131 | 3.51% |
| 2025-07-15 | 27.11 | 26.37 | -1.28 | -4.63% | 26.02 | 27.11 | 171064 | 45232 | 6.36% |
| 2025-07-14 | 27.77 | 27.65 | -0.12 | -0.43% | 27.46 | 28.24 | 100384 | 27856 | 3.73% |
| 2025-07-11 | 27.08 | 27.77 | 0.38 | 1.39% | 27.08 | 28.08 | 137088 | 38006 | 5.10% |
| 2025-07-10 | 27.70 | 27.39 | -0.81 | -2.87% | 26.96 | 27.90 | 151698 | 41462 | 5.64% |
| 2025-07-09 | 27.54 | 28.20 | 0.66 | 2.40% | 27.39 | 28.85 | 269296 | 76281 | 10.01% |
| 2025-07-08 | 27.58 | 27.54 | -0.26 | -0.94% | 27.27 | 27.89 | 137437 | 37791 | 5.11% |
| 2025-07-07 | 27.68 | 27.80 | 0.12 | 0.43% | 27.46 | 28.11 | 138430 | 38558 | 5.15% |
| 2025-07-04 | 28.86 | 27.68 | -1.26 | -4.35% | 27.62 | 29.12 | 259116 | 72975 | 9.63% |
| 2025-07-03 | 28.63 | 28.94 | 0.17 | 0.59% | 28.63 | 30.24 | 314527 | 92510 | 11.69% |
| 2025-07-02 | 30.84 | 28.77 | -2.07 | -6.71% | 28.62 | 31.30 | 430646 | 128919 | 16.01% |
| 2025-07-01 | 29.18 | 30.84 | 2.80 | 9.99% | 29.08 | 30.84 | 166973 | 50738 | 6.21% |
| 2025-06-30 | 25.52 | 28.04 | 2.55 | 10.00% | 25.50 | 28.04 | 223410 | 59992 | 8.30% |
| 2025-06-27 | 25.50 | 25.49 | -0.03 | -0.12% | 25.36 | 26.10 | 120678 | 31004 | 4.49% |
| 2025-06-26 | 25.06 | 25.52 | 0.34 | 1.35% | 24.93 | 26.31 | 194369 | 50097 | 7.23% |
| 2025-06-25 | 24.81 | 25.18 | 0.32 | 1.29% | 24.71 | 25.48 | 152820 | 38475 | 5.68% |
| 2025-06-24 | 24.44 | 24.86 | -0.04 | -0.16% | 24.32 | 25.20 | 122799 | 30436 | 4.56% |
| 2025-06-23 | 24.30 | 24.90 | 0.48 | 1.97% | 24.16 | 24.95 | 126150 | 31071 | 4.69% |
| 2025-06-20 | 24.68 | 24.42 | -0.47 | -1.89% | 24.24 | 24.80 | 124969 | 30562 | 4.65% |
| 2025-06-19 | 26.42 | 24.89 | -1.81 | -6.78% | 24.30 | 26.42 | 239274 | 59950 | 8.89% |
| 2025-06-18 | 27.01 | 26.70 | -0.14 | -0.52% | 26.45 | 27.77 | 193329 | 52265 | 7.19% |
| 2025-06-17 | 27.50 | 26.84 | -0.54 | -1.97% | 26.48 | 27.83 | 151714 | 40786 | 5.64% |
| 2025-06-16 | 27.80 | 27.38 | -0.42 | -1.51% | 26.81 | 28.51 | 217895 | 60352 | 8.10% |
| 2025-06-13 | 27.43 | 27.80 | 0.37 | 1.35% | 26.73 | 28.47 | 297776 | 82603 | 11.07% |
| 2025-06-12 | 26.03 | 27.43 | 1.38 | 5.30% | 25.65 | 28.20 | 258470 | 70607 | 9.61% |
| 2025-06-11 | 26.41 | 26.05 | -0.35 | -1.33% | 25.72 | 26.46 | 152994 | 39713 | 5.69% |
| 2025-06-10 | 28.38 | 26.40 | -1.92 | -6.78% | 26.39 | 28.57 | 241119 | 65546 | 8.96% |
| 2025-06-09 | 26.78 | 28.32 | 1.82 | 6.87% | 26.78 | 29.00 | 274486 | 76733 | 10.20% |