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 | 27.98 | 28.58 | 0.59 | 2.11% | 27.58 | 28.75 | 71252 | 20040 | 3.16% |
| 2025-09-12 | 27.99 | 27.99 | -0.21 | -0.74% | 27.50 | 28.75 | 64504 | 18155 | 2.86% |
| 2025-09-11 | 27.84 | 28.20 | -0.15 | -0.53% | 26.57 | 28.20 | 83991 | 22875 | 3.73% |
| 2025-09-10 | 28.00 | 28.35 | 0.47 | 1.69% | 27.46 | 28.84 | 70619 | 19941 | 3.14% |
| 2025-09-09 | 28.80 | 27.88 | -1.44 | -4.91% | 27.63 | 29.91 | 100420 | 28638 | 4.46% |
| 2025-09-08 | 28.90 | 29.32 | -0.41 | -1.38% | 28.07 | 31.15 | 115926 | 34583 | 5.15% |
| 2025-09-05 | 30.00 | 29.73 | -1.46 | -4.68% | 28.07 | 30.57 | 175961 | 51602 | 7.81% |
| 2025-09-04 | 28.05 | 31.19 | 2.84 | 10.02% | 27.50 | 31.19 | 210012 | 60980 | 9.33% |
| 2025-09-03 | 27.54 | 28.35 | 0.68 | 2.46% | 27.54 | 30.10 | 171763 | 49631 | 7.63% |
| 2025-09-02 | 26.97 | 27.67 | 0.70 | 2.60% | 26.62 | 28.65 | 235756 | 65522 | 10.47% |
| 2025-09-01 | 24.72 | 26.97 | 2.45 | 9.99% | 24.72 | 26.97 | 114023 | 30031 | 5.06% |
| 2025-08-29 | 24.80 | 24.52 | -0.62 | -2.47% | 24.38 | 25.51 | 144497 | 35862 | 6.42% |
| 2025-08-28 | 23.81 | 25.14 | 1.34 | 5.63% | 23.81 | 26.18 | 167665 | 43028 | 7.45% |
| 2025-08-27 | 25.01 | 23.80 | -1.45 | -5.74% | 23.78 | 25.93 | 104831 | 26035 | 4.65% |
| 2025-08-26 | 24.80 | 25.25 | 0.30 | 1.20% | 24.58 | 25.86 | 83346 | 21098 | 3.70% |
| 2025-08-25 | 24.45 | 24.95 | 0.40 | 1.63% | 24.01 | 25.16 | 86790 | 21255 | 3.85% |
| 2025-08-22 | 24.51 | 24.55 | -0.41 | -1.64% | 24.14 | 25.00 | 93136 | 22785 | 4.14% |
| 2025-08-21 | 23.41 | 24.96 | 1.38 | 5.85% | 23.27 | 25.93 | 139661 | 34448 | 6.20% |
| 2025-08-20 | 23.12 | 23.58 | 0.17 | 0.73% | 23.12 | 24.54 | 85298 | 20197 | 3.79% |
| 2025-08-19 | 23.37 | 23.41 | -0.02 | -0.09% | 23.05 | 23.66 | 51741 | 12080 | 2.30% |
| 2025-08-18 | 23.15 | 23.43 | 0.14 | 0.60% | 22.88 | 23.65 | 61736 | 14459 | 2.74% |
| 2025-08-15 | 23.00 | 23.29 | -0.01 | -0.04% | 22.53 | 23.56 | 56139 | 13000 | 2.49% |
| 2025-08-14 | 24.70 | 23.30 | -1.63 | -6.54% | 22.79 | 24.80 | 112001 | 26421 | 4.97% |
| 2025-08-13 | 25.44 | 24.93 | -0.19 | -0.76% | 24.63 | 25.99 | 71708 | 17969 | 3.18% |
| 2025-08-12 | 24.62 | 25.12 | 0.73 | 2.99% | 24.34 | 25.89 | 115514 | 28859 | 5.13% |
| 2025-08-11 | 24.60 | 24.39 | -0.33 | -1.33% | 24.20 | 25.08 | 96220 | 23618 | 4.27% |
| 2025-08-08 | 24.46 | 24.72 | 0.26 | 1.06% | 23.51 | 25.20 | 156982 | 38163 | 6.97% |
| 2025-08-07 | 22.18 | 24.46 | 2.22 | 9.98% | 22.02 | 24.46 | 82993 | 19678 | 3.69% |
| 2025-08-06 | 22.80 | 22.24 | -0.42 | -1.85% | 21.87 | 23.01 | 52594 | 11702 | 2.34% |
| 2025-08-05 | 22.10 | 22.66 | 0.66 | 3.00% | 21.80 | 22.80 | 64430 | 14410 | 2.86% |
| 2025-08-04 | 22.21 | 22.00 | -0.22 | -0.99% | 21.29 | 22.21 | 51465 | 11148 | 2.29% |
| 2025-08-01 | 22.20 | 22.22 | 0.12 | 0.54% | 21.90 | 22.56 | 36709 | 8134 | 1.63% |
| 2025-07-31 | 22.93 | 22.10 | -0.94 | -4.08% | 22.00 | 23.12 | 65556 | 14695 | 2.91% |
| 2025-07-30 | 22.60 | 23.04 | 0.09 | 0.39% | 22.56 | 23.69 | 75473 | 17420 | 3.35% |
| 2025-07-29 | 23.50 | 22.95 | -0.69 | -2.92% | 22.79 | 23.50 | 68378 | 15773 | 3.04% |
| 2025-07-28 | 23.17 | 23.64 | -0.13 | -0.55% | 22.80 | 23.99 | 126444 | 29618 | 5.61% |
| 2025-07-25 | 22.43 | 23.77 | 1.16 | 5.13% | 22.40 | 24.38 | 253649 | 59439 | 11.26% |
| 2025-07-24 | 20.96 | 22.61 | 2.06 | 10.02% | 20.86 | 22.61 | 174596 | 38116 | 7.75% |
| 2025-07-23 | 19.82 | 20.55 | 0.54 | 2.70% | 19.82 | 20.73 | 95807 | 19534 | 4.25% |
| 2025-07-22 | 20.10 | 20.01 | -0.20 | -0.99% | 19.90 | 20.32 | 31240 | 6258 | 1.39% |
| 2025-07-21 | 20.00 | 20.21 | 0.27 | 1.35% | 19.89 | 20.25 | 42373 | 8530 | 1.88% |
| 2025-07-18 | 19.71 | 19.94 | 0.01 | 0.05% | 19.70 | 20.08 | 36127 | 7169 | 1.60% |
| 2025-07-17 | 19.99 | 19.93 | 0.08 | 0.40% | 19.75 | 20.20 | 38635 | 7692 | 1.72% |
| 2025-07-16 | 19.61 | 19.85 | 0.23 | 1.17% | 19.56 | 19.95 | 40051 | 7937 | 1.78% |
| 2025-07-15 | 20.28 | 19.62 | -0.87 | -4.25% | 19.22 | 20.39 | 87441 | 17133 | 3.88% |
| 2025-07-14 | 20.40 | 20.49 | -0.05 | -0.24% | 20.37 | 20.65 | 32006 | 6555 | 1.42% |
| 2025-07-11 | 20.52 | 20.54 | -0.09 | -0.44% | 20.40 | 20.71 | 32878 | 6746 | 1.46% |
| 2025-07-10 | 20.86 | 20.63 | -0.38 | -1.81% | 20.50 | 20.94 | 37860 | 7821 | 1.68% |
| 2025-07-09 | 20.66 | 21.01 | 0.17 | 0.82% | 20.60 | 21.08 | 55347 | 11582 | 2.46% |
| 2025-07-08 | 20.89 | 20.84 | -0.01 | -0.05% | 20.60 | 21.28 | 50582 | 10531 | 2.25% |
| 2025-07-07 | 21.02 | 20.85 | -0.15 | -0.71% | 20.72 | 21.10 | 48970 | 10207 | 2.17% |
| 2025-07-04 | 22.20 | 21.00 | -1.25 | -5.62% | 20.89 | 22.20 | 91174 | 19369 | 4.05% |
| 2025-07-03 | 22.38 | 22.25 | -0.27 | -1.20% | 22.20 | 22.74 | 43008 | 9626 | 1.91% |
| 2025-07-02 | 23.00 | 22.52 | -1.07 | -4.54% | 22.37 | 23.58 | 69644 | 15887 | 3.09% |
| 2025-07-01 | 22.31 | 23.59 | 1.17 | 5.22% | 22.26 | 23.84 | 122574 | 28389 | 5.44% |
| 2025-06-30 | 22.22 | 22.42 | -0.05 | -0.22% | 22.10 | 22.56 | 49694 | 11095 | 2.21% |
| 2025-06-27 | 22.01 | 22.47 | 0.41 | 1.86% | 21.88 | 23.09 | 92289 | 20715 | 4.10% |
| 2025-06-26 | 21.89 | 22.15 | 0.10 | 0.45% | 21.38 | 22.35 | 81851 | 17919 | 3.63% |
| 2025-06-25 | 22.45 | 22.05 | -0.39 | -1.74% | 21.87 | 23.11 | 83589 | 18707 | 3.71% |
| 2025-06-24 | 22.62 | 22.44 | -0.02 | -0.09% | 22.25 | 22.83 | 46362 | 10408 | 2.06% |
| 2025-06-23 | 22.68 | 22.46 | -0.02 | -0.09% | 22.20 | 22.80 | 56475 | 12700 | 2.51% |
| 2025-06-20 | 22.98 | 22.48 | -0.57 | -2.47% | 22.35 | 23.22 | 78076 | 17696 | 3.47% |
| 2025-06-19 | 23.84 | 23.05 | -0.89 | -3.72% | 22.89 | 24.24 | 89760 | 21087 | 3.99% |
| 2025-06-18 | 24.50 | 23.94 | -1.50 | -5.90% | 23.76 | 25.38 | 126438 | 30740 | 5.61% |
| 2025-06-17 | 24.00 | 25.44 | 1.44 | 6.00% | 23.80 | 26.40 | 184911 | 47247 | 8.21% |
| 2025-06-16 | 23.71 | 24.00 | 0.12 | 0.50% | 23.50 | 24.90 | 119072 | 28824 | 5.29% |
| 2025-06-13 | 24.90 | 23.88 | -1.68 | -6.57% | 23.52 | 24.92 | 179128 | 43073 | 7.95% |
| 2025-06-12 | 23.15 | 25.56 | 2.32 | 9.98% | 23.10 | 25.56 | 205018 | 49939 | 9.10% |
| 2025-06-11 | 23.00 | 23.24 | 0.04 | 0.17% | 22.85 | 23.60 | 107479 | 25037 | 4.77% |
| 2025-06-10 | 23.09 | 23.20 | 0.16 | 0.69% | 22.80 | 23.59 | 131211 | 30476 | 5.83% |
| 2025-06-09 | 22.90 | 23.04 | 0.11 | 0.48% | 22.55 | 23.42 | 97522 | 22397 | 4.33% |