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 | 28.21 | 29.28 | 1.08 | 3.83% | 27.92 | 29.84 | 81607 | 23612 | 15.10% |
| 2025-09-15 | 27.90 | 28.20 | 0.08 | 0.28% | 27.72 | 28.99 | 37789 | 10701 | 6.99% |
| 2025-09-12 | 28.57 | 28.12 | -0.46 | -1.61% | 28.08 | 28.98 | 40919 | 11610 | 7.57% |
| 2025-09-11 | 27.80 | 28.58 | 0.48 | 1.71% | 27.60 | 28.64 | 52106 | 14652 | 9.64% |
| 2025-09-10 | 27.96 | 28.10 | 0.24 | 0.86% | 27.80 | 28.89 | 57058 | 16163 | 10.56% |
| 2025-09-09 | 28.31 | 27.86 | -0.52 | -1.83% | 27.67 | 28.31 | 50152 | 14002 | 9.28% |
| 2025-09-08 | 28.29 | 28.38 | 0.32 | 1.14% | 27.92 | 28.58 | 73894 | 20876 | 13.68% |
| 2025-09-05 | 26.90 | 28.06 | 1.36 | 5.09% | 26.54 | 28.43 | 107461 | 29744 | 19.89% |
| 2025-09-04 | 26.30 | 26.70 | 0.56 | 2.14% | 26.30 | 27.28 | 64824 | 17426 | 12.00% |
| 2025-09-03 | 26.83 | 26.14 | -0.69 | -2.57% | 26.10 | 27.42 | 30269 | 8053 | 5.60% |
| 2025-09-02 | 26.92 | 26.83 | -0.17 | -0.63% | 25.86 | 27.18 | 54849 | 14541 | 10.15% |
| 2025-09-01 | 26.31 | 27.00 | 0.81 | 3.09% | 26.31 | 27.77 | 87693 | 23924 | 16.23% |
| 2025-08-29 | 26.62 | 26.19 | -0.41 | -1.54% | 26.12 | 26.62 | 24990 | 6574 | 4.63% |
| 2025-08-28 | 26.52 | 26.60 | 0.10 | 0.38% | 25.74 | 26.76 | 36409 | 9587 | 6.74% |
| 2025-08-27 | 27.01 | 26.50 | -0.41 | -1.52% | 26.39 | 27.37 | 40932 | 11023 | 7.58% |
| 2025-08-26 | 27.08 | 26.91 | -0.17 | -0.63% | 26.85 | 27.18 | 31484 | 8496 | 5.83% |
| 2025-08-25 | 27.48 | 27.08 | -0.22 | -0.81% | 26.84 | 27.68 | 49662 | 13489 | 9.19% |
| 2025-08-22 | 27.47 | 27.30 | -0.17 | -0.62% | 27.15 | 27.55 | 33341 | 9108 | 6.17% |
| 2025-08-21 | 27.55 | 27.47 | -0.18 | -0.65% | 27.34 | 27.93 | 41460 | 11417 | 7.67% |
| 2025-08-20 | 27.37 | 27.65 | 0.15 | 0.55% | 27.32 | 27.86 | 48947 | 13491 | 9.06% |
| 2025-08-19 | 27.08 | 27.50 | 0.38 | 1.40% | 26.80 | 27.60 | 59589 | 16239 | 11.03% |
| 2025-08-18 | 27.50 | 27.12 | -0.15 | -0.55% | 27.03 | 27.50 | 62581 | 17040 | 11.58% |
| 2025-08-15 | 26.92 | 27.27 | 0.35 | 1.30% | 26.92 | 27.50 | 55318 | 15088 | 10.24% |
| 2025-08-14 | 27.00 | 26.92 | -0.05 | -0.19% | 26.66 | 27.65 | 93444 | 25413 | 17.29% |
| 2025-08-13 | 26.35 | 26.97 | 0.58 | 2.20% | 26.26 | 27.15 | 48581 | 12966 | 8.99% |
| 2025-08-12 | 26.58 | 26.39 | -0.26 | -0.98% | 26.23 | 26.70 | 26846 | 7094 | 4.97% |
| 2025-08-11 | 26.45 | 26.65 | 0.27 | 1.02% | 26.36 | 26.80 | 26695 | 7110 | 4.94% |
| 2025-08-08 | 26.66 | 26.38 | -0.22 | -0.83% | 26.30 | 26.71 | 26819 | 7103 | 4.96% |
| 2025-08-07 | 26.67 | 26.60 | -0.08 | -0.30% | 26.50 | 26.95 | 25535 | 6798 | 4.73% |
| 2025-08-06 | 26.60 | 26.68 | 0.08 | 0.30% | 26.53 | 26.88 | 45601 | 12173 | 8.44% |
| 2025-08-05 | 26.20 | 26.60 | 0.65 | 2.50% | 26.10 | 27.08 | 65388 | 17439 | 12.10% |
| 2025-08-04 | 25.27 | 25.95 | 0.44 | 1.72% | 25.25 | 26.05 | 46306 | 11946 | 8.57% |
| 2025-08-01 | 24.87 | 25.51 | 0.65 | 2.61% | 24.77 | 26.05 | 44911 | 11453 | 8.31% |
| 2025-07-31 | 25.14 | 24.86 | -0.28 | -1.11% | 24.76 | 25.36 | 22548 | 5653 | 4.17% |
| 2025-07-30 | 25.66 | 25.14 | -0.53 | -2.06% | 24.91 | 25.66 | 35044 | 8866 | 6.49% |
| 2025-07-29 | 25.74 | 25.67 | -0.06 | -0.23% | 25.44 | 25.74 | 21500 | 5503 | 3.98% |
| 2025-07-28 | 25.80 | 25.73 | 0.01 | 0.04% | 25.62 | 25.90 | 19237 | 4954 | 3.56% |
| 2025-07-25 | 25.80 | 25.72 | 0.01 | 0.04% | 25.61 | 25.81 | 20317 | 5222 | 3.76% |
| 2025-07-24 | 25.45 | 25.71 | 0.23 | 0.90% | 25.40 | 25.75 | 21299 | 5460 | 3.94% |
| 2025-07-23 | 25.86 | 25.48 | -0.31 | -1.20% | 25.42 | 26.00 | 30497 | 7823 | 5.64% |
| 2025-07-22 | 25.81 | 25.79 | -0.03 | -0.12% | 25.60 | 25.88 | 26625 | 6856 | 4.93% |
| 2025-07-21 | 25.86 | 25.82 | 0.12 | 0.47% | 25.55 | 25.89 | 33353 | 8574 | 6.17% |
| 2025-07-18 | 25.98 | 25.70 | -0.16 | -0.62% | 25.56 | 26.08 | 30612 | 7878 | 5.67% |
| 2025-07-17 | 25.69 | 25.86 | 0.12 | 0.47% | 25.53 | 25.96 | 29244 | 7532 | 5.41% |
| 2025-07-16 | 25.47 | 25.74 | 0.26 | 1.02% | 25.38 | 25.93 | 40086 | 10304 | 7.42% |
| 2025-07-15 | 25.40 | 25.48 | 0.09 | 0.35% | 25.31 | 25.99 | 34463 | 8806 | 6.38% |
| 2025-07-14 | 25.13 | 25.39 | 0.25 | 0.99% | 25.06 | 25.59 | 33042 | 8395 | 6.12% |
| 2025-07-11 | 24.96 | 25.14 | 0.19 | 0.76% | 24.75 | 25.33 | 24261 | 6079 | 4.49% |
| 2025-07-10 | 25.03 | 24.95 | -0.18 | -0.72% | 24.83 | 25.18 | 16273 | 4062 | 3.01% |
| 2025-07-09 | 25.13 | 25.13 | 0.00 | 0.00% | 25.05 | 25.35 | 21197 | 5339 | 3.92% |
| 2025-07-08 | 24.92 | 25.13 | 0.19 | 0.76% | 24.81 | 25.22 | 20721 | 5205 | 3.83% |
| 2025-07-07 | 24.68 | 24.94 | 0.25 | 1.01% | 24.50 | 25.00 | 15505 | 3831 | 2.87% |
| 2025-07-04 | 25.00 | 24.69 | -0.24 | -0.96% | 24.55 | 25.02 | 19789 | 4887 | 3.66% |
| 2025-07-03 | 25.02 | 24.93 | -0.12 | -0.48% | 24.88 | 25.18 | 15055 | 3763 | 2.79% |
| 2025-07-02 | 25.35 | 25.05 | -0.31 | -1.22% | 24.90 | 25.42 | 20135 | 5056 | 3.73% |
| 2025-07-01 | 25.44 | 25.36 | -0.08 | -0.31% | 25.05 | 25.50 | 19215 | 4860 | 3.56% |
| 2025-06-30 | 24.97 | 25.44 | 0.40 | 1.60% | 24.97 | 25.60 | 26903 | 6815 | 4.98% |
| 2025-06-27 | 24.90 | 25.04 | 0.44 | 1.79% | 24.71 | 25.45 | 24596 | 6148 | 4.55% |
| 2025-06-26 | 24.93 | 24.60 | -0.32 | -1.28% | 24.56 | 25.01 | 20666 | 5118 | 3.82% |
| 2025-06-25 | 24.80 | 24.92 | 0.06 | 0.24% | 24.69 | 25.10 | 26241 | 6532 | 4.86% |
| 2025-06-24 | 23.99 | 24.86 | 1.05 | 4.41% | 23.92 | 24.88 | 37349 | 9166 | 6.91% |
| 2025-06-23 | 23.44 | 23.81 | 0.20 | 0.85% | 23.12 | 24.01 | 15164 | 3604 | 2.81% |
| 2025-06-20 | 23.67 | 23.61 | -0.09 | -0.38% | 23.54 | 23.97 | 16512 | 3917 | 3.06% |
| 2025-06-19 | 24.05 | 23.70 | -0.35 | -1.46% | 23.58 | 24.24 | 22745 | 5442 | 4.21% |
| 2025-06-18 | 24.04 | 24.05 | 0.01 | 0.04% | 23.71 | 24.09 | 12940 | 3090 | 2.39% |
| 2025-06-17 | 24.03 | 24.04 | -0.18 | -0.74% | 23.93 | 24.33 | 13468 | 3242 | 2.49% |
| 2025-06-16 | 23.85 | 24.22 | 0.22 | 0.92% | 23.85 | 24.37 | 16546 | 4010 | 3.06% |
| 2025-06-13 | 24.67 | 24.00 | -0.82 | -3.30% | 23.93 | 24.85 | 32037 | 7766 | 5.93% |
| 2025-06-12 | 24.91 | 24.82 | -0.09 | -0.36% | 24.52 | 25.02 | 18190 | 4513 | 3.37% |
| 2025-06-11 | 24.77 | 24.91 | 0.14 | 0.57% | 24.77 | 25.20 | 21506 | 5371 | 3.98% |
| 2025-06-10 | 25.26 | 24.77 | -0.49 | -1.94% | 24.44 | 25.26 | 33992 | 8420 | 6.29% |
| 2025-06-09 | 25.34 | 25.26 | -0.05 | -0.20% | 25.20 | 25.48 | 25957 | 6571 | 4.80% |