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 | 27.97 | 28.39 | 0.54 | 1.94% | 27.60 | 28.80 | 286055 | 81029 | 7.47% |
| 2025-09-15 | 27.77 | 27.85 | 0.59 | 2.16% | 27.45 | 28.43 | 304551 | 85190 | 7.95% |
| 2025-09-12 | 27.25 | 27.26 | -0.16 | -0.58% | 27.05 | 27.65 | 193718 | 53005 | 5.06% |
| 2025-09-11 | 26.39 | 27.42 | 0.92 | 3.47% | 26.00 | 27.46 | 266070 | 71860 | 6.95% |
| 2025-09-10 | 27.19 | 26.50 | -0.56 | -2.07% | 26.46 | 27.21 | 224088 | 59866 | 5.85% |
| 2025-09-09 | 28.00 | 27.06 | -1.34 | -4.72% | 27.00 | 28.01 | 289957 | 79505 | 7.57% |
| 2025-09-08 | 27.82 | 28.40 | 1.06 | 3.88% | 26.90 | 28.50 | 451995 | 125688 | 11.80% |
| 2025-09-05 | 25.83 | 27.34 | 0.95 | 3.60% | 25.38 | 27.88 | 446549 | 118938 | 11.66% |
| 2025-09-04 | 28.00 | 26.39 | -2.93 | -9.99% | 26.39 | 28.18 | 525592 | 142546 | 13.72% |
| 2025-09-03 | 28.69 | 29.32 | 1.40 | 5.01% | 28.17 | 30.71 | 695107 | 205632 | 18.15% |
| 2025-09-02 | 28.25 | 27.92 | -0.47 | -1.66% | 27.65 | 29.05 | 349783 | 99174 | 9.13% |
| 2025-09-01 | 27.30 | 28.39 | 1.50 | 5.58% | 26.90 | 29.39 | 423049 | 118719 | 11.05% |
| 2025-08-29 | 27.12 | 26.89 | -0.65 | -2.36% | 26.53 | 27.24 | 206017 | 55266 | 5.38% |
| 2025-08-28 | 26.57 | 27.54 | 0.92 | 3.46% | 26.57 | 27.88 | 314303 | 85895 | 8.21% |
| 2025-08-27 | 27.15 | 26.62 | -0.56 | -2.06% | 26.61 | 27.78 | 242260 | 66006 | 6.33% |
| 2025-08-26 | 27.25 | 27.18 | -0.29 | -1.06% | 27.03 | 27.45 | 162834 | 44379 | 4.25% |
| 2025-08-25 | 27.73 | 27.47 | -0.03 | -0.11% | 27.13 | 28.13 | 245702 | 67738 | 6.42% |
| 2025-08-22 | 26.70 | 27.50 | 0.81 | 3.03% | 26.69 | 27.98 | 308207 | 84127 | 8.05% |
| 2025-08-21 | 27.05 | 26.69 | -0.23 | -0.85% | 26.58 | 27.36 | 187315 | 50339 | 4.89% |
| 2025-08-20 | 26.53 | 26.92 | 0.39 | 1.47% | 26.11 | 26.93 | 186229 | 49432 | 4.86% |
| 2025-08-19 | 26.76 | 26.53 | -0.29 | -1.08% | 26.35 | 26.76 | 172569 | 45887 | 4.51% |
| 2025-08-18 | 26.29 | 26.82 | 0.72 | 2.76% | 26.12 | 27.28 | 300346 | 80183 | 7.84% |
| 2025-08-15 | 25.32 | 26.10 | 0.72 | 2.84% | 25.23 | 26.18 | 218915 | 56494 | 5.72% |
| 2025-08-14 | 25.73 | 25.38 | -0.38 | -1.48% | 25.36 | 26.10 | 190086 | 48975 | 4.96% |
| 2025-08-13 | 25.67 | 25.76 | 0.10 | 0.39% | 25.61 | 26.00 | 156508 | 40355 | 4.09% |
| 2025-08-12 | 25.53 | 25.66 | 0.13 | 0.51% | 25.35 | 25.79 | 142147 | 36379 | 3.71% |
| 2025-08-11 | 25.38 | 25.53 | 0.16 | 0.63% | 25.35 | 25.64 | 85944 | 21922 | 2.24% |
| 2025-08-08 | 25.75 | 25.37 | -0.27 | -1.05% | 25.34 | 26.12 | 123481 | 31550 | 3.22% |
| 2025-08-07 | 25.60 | 25.64 | 0.04 | 0.16% | 25.47 | 25.91 | 150716 | 38719 | 3.94% |
| 2025-08-06 | 25.15 | 25.60 | 0.40 | 1.59% | 25.06 | 25.80 | 159724 | 40741 | 4.17% |
| 2025-08-05 | 25.19 | 25.20 | 0.05 | 0.20% | 25.03 | 25.28 | 73843 | 18567 | 1.93% |
| 2025-08-04 | 24.90 | 25.15 | 0.15 | 0.60% | 24.71 | 25.15 | 70376 | 17569 | 1.84% |
| 2025-08-01 | 25.06 | 25.00 | 0.02 | 0.08% | 24.86 | 25.21 | 76928 | 19247 | 2.01% |
| 2025-07-31 | 25.21 | 24.98 | -0.21 | -0.83% | 24.93 | 25.80 | 126585 | 32094 | 3.31% |
| 2025-07-30 | 25.50 | 25.19 | -0.48 | -1.87% | 25.06 | 25.63 | 112940 | 28607 | 2.95% |
| 2025-07-29 | 25.61 | 25.67 | -0.07 | -0.27% | 25.41 | 25.88 | 114540 | 29342 | 2.99% |
| 2025-07-28 | 25.50 | 25.74 | 0.24 | 0.94% | 25.21 | 26.37 | 182332 | 46842 | 4.76% |
| 2025-07-25 | 25.32 | 25.50 | 0.19 | 0.75% | 25.16 | 25.54 | 126753 | 32111 | 3.31% |
| 2025-07-24 | 25.21 | 25.31 | 0.15 | 0.60% | 25.09 | 25.38 | 128584 | 32473 | 3.36% |
| 2025-07-23 | 24.90 | 25.16 | 0.19 | 0.76% | 24.78 | 25.27 | 137027 | 34361 | 3.58% |
| 2025-07-22 | 24.90 | 24.97 | 0.02 | 0.08% | 24.84 | 25.11 | 88345 | 22057 | 2.31% |
| 2025-07-21 | 25.07 | 24.95 | -0.17 | -0.68% | 24.84 | 25.09 | 84093 | 20974 | 2.20% |
| 2025-07-18 | 24.70 | 25.12 | 0.45 | 1.82% | 24.56 | 25.15 | 120073 | 29801 | 3.14% |
| 2025-07-17 | 24.41 | 24.67 | 0.18 | 0.73% | 24.30 | 24.67 | 76213 | 18698 | 1.99% |
| 2025-07-16 | 24.38 | 24.49 | 0.08 | 0.33% | 24.35 | 24.69 | 61984 | 15205 | 1.62% |
| 2025-07-15 | 24.56 | 24.41 | -0.10 | -0.41% | 24.23 | 24.65 | 69205 | 16887 | 1.81% |
| 2025-07-14 | 24.68 | 24.56 | -0.13 | -0.53% | 24.51 | 24.68 | 57434 | 14111 | 1.50% |
| 2025-07-11 | 24.60 | 24.69 | 0.07 | 0.28% | 24.41 | 24.76 | 88550 | 21815 | 2.31% |
| 2025-07-10 | 24.60 | 24.62 | 0.06 | 0.24% | 24.41 | 24.65 | 71978 | 17660 | 1.88% |
| 2025-07-09 | 24.80 | 24.56 | -0.47 | -1.88% | 24.51 | 25.00 | 119027 | 29454 | 3.11% |
| 2025-07-08 | 24.30 | 25.03 | 0.83 | 3.43% | 24.30 | 25.85 | 237259 | 59786 | 6.20% |
| 2025-07-07 | 24.27 | 24.20 | -0.05 | -0.21% | 24.12 | 24.36 | 53737 | 13018 | 1.40% |
| 2025-07-04 | 24.71 | 24.25 | -0.45 | -1.82% | 24.25 | 24.71 | 113851 | 27743 | 2.97% |
| 2025-07-03 | 24.80 | 24.70 | -0.14 | -0.56% | 24.41 | 24.91 | 110870 | 27306 | 2.90% |
| 2025-07-02 | 25.30 | 24.84 | -0.62 | -2.44% | 24.76 | 25.30 | 137981 | 34397 | 3.60% |
| 2025-07-01 | 24.85 | 25.46 | 0.47 | 1.88% | 24.72 | 25.88 | 250233 | 63783 | 6.53% |
| 2025-06-30 | 24.52 | 24.99 | 0.12 | 0.48% | 24.45 | 25.34 | 209489 | 52143 | 5.47% |
| 2025-06-27 | 24.99 | 24.87 | 0.23 | 0.93% | 24.80 | 25.21 | 129195 | 32280 | 3.37% |
| 2025-06-26 | 24.96 | 24.64 | -0.31 | -1.24% | 24.63 | 25.05 | 100305 | 24897 | 2.62% |
| 2025-06-25 | 24.87 | 24.95 | 0.16 | 0.65% | 24.53 | 24.99 | 125022 | 30976 | 3.26% |
| 2025-06-24 | 24.40 | 24.79 | 0.35 | 1.43% | 24.40 | 24.82 | 113036 | 27902 | 2.95% |
| 2025-06-23 | 24.08 | 24.44 | 0.10 | 0.41% | 23.73 | 24.68 | 110048 | 26821 | 2.87% |
| 2025-06-20 | 24.30 | 24.34 | 0.31 | 1.29% | 24.13 | 24.59 | 113528 | 27659 | 2.96% |
| 2025-06-19 | 23.84 | 24.03 | 0.17 | 0.71% | 23.62 | 24.34 | 110042 | 26503 | 2.87% |
| 2025-06-18 | 23.76 | 23.86 | 0.10 | 0.42% | 23.47 | 23.86 | 67998 | 16106 | 1.78% |
| 2025-06-17 | 23.80 | 23.76 | -0.01 | -0.04% | 23.61 | 23.90 | 64260 | 15256 | 1.68% |
| 2025-06-16 | 23.68 | 23.77 | -0.16 | -0.67% | 23.51 | 24.02 | 100435 | 23833 | 2.62% |
| 2025-06-13 | 24.75 | 23.93 | -0.90 | -3.62% | 23.88 | 24.84 | 159689 | 38720 | 4.17% |
| 2025-06-12 | 25.10 | 24.83 | -0.36 | -1.43% | 24.81 | 25.16 | 99600 | 24879 | 2.60% |
| 2025-06-11 | 25.15 | 25.19 | 0.01 | 0.04% | 25.12 | 25.42 | 80415 | 20301 | 2.10% |
| 2025-06-10 | 25.55 | 25.18 | -0.41 | -1.60% | 25.00 | 26.05 | 137506 | 35083 | 3.59% |
| 2025-06-09 | 25.52 | 25.59 | 0.09 | 0.35% | 25.40 | 25.63 | 89299 | 22795 | 2.33% |