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 | 27.52 | 26.88 | -0.82 | -2.96% | 26.70 | 27.60 | 127098 | 34419 | 2.62% |
| 2025-09-12 | 27.90 | 27.70 | -0.40 | -1.42% | 27.48 | 28.25 | 89139 | 24765 | 2.35% |
| 2025-09-11 | 27.54 | 28.10 | 0.56 | 2.03% | 27.28 | 28.28 | 78678 | 21977 | 2.08% |
| 2025-09-10 | 27.59 | 27.54 | -0.02 | -0.07% | 27.26 | 28.02 | 74460 | 20639 | 1.96% |
| 2025-09-09 | 28.36 | 27.56 | -0.75 | -2.65% | 27.42 | 28.36 | 73142 | 20354 | 1.93% |
| 2025-09-08 | 28.33 | 28.31 | 0.11 | 0.39% | 27.62 | 28.39 | 94359 | 26452 | 2.49% |
| 2025-09-05 | 27.59 | 28.20 | 0.71 | 2.58% | 27.50 | 28.20 | 75116 | 20947 | 1.98% |
| 2025-09-04 | 28.69 | 27.49 | -1.28 | -4.45% | 26.89 | 29.00 | 117131 | 32571 | 3.09% |
| 2025-09-03 | 28.86 | 28.77 | 0.15 | 0.52% | 28.33 | 29.16 | 80143 | 23045 | 2.11% |
| 2025-09-02 | 29.61 | 28.62 | -1.17 | -3.93% | 28.55 | 29.95 | 100719 | 29280 | 2.66% |
| 2025-09-01 | 30.56 | 29.79 | -1.11 | -3.59% | 29.73 | 30.83 | 128793 | 38822 | 3.40% |
| 2025-08-29 | 29.73 | 30.90 | 1.10 | 3.69% | 29.48 | 31.00 | 171193 | 51904 | 4.52% |
| 2025-08-28 | 29.25 | 29.80 | 0.18 | 0.61% | 28.55 | 29.81 | 178562 | 52285 | 4.71% |
| 2025-08-27 | 30.90 | 29.62 | -1.71 | -5.46% | 29.62 | 31.05 | 179972 | 54896 | 4.75% |
| 2025-08-26 | 31.62 | 31.33 | -1.02 | -3.15% | 31.10 | 32.23 | 130060 | 41130 | 3.43% |
| 2025-08-25 | 30.80 | 32.35 | 1.77 | 5.79% | 30.37 | 33.00 | 164773 | 52442 | 4.35% |
| 2025-08-22 | 29.56 | 30.58 | 0.81 | 2.72% | 29.36 | 31.03 | 142025 | 42975 | 3.75% |
| 2025-08-21 | 29.61 | 29.77 | -0.22 | -0.73% | 29.60 | 30.27 | 95796 | 28600 | 2.53% |
| 2025-08-20 | 30.20 | 29.99 | -0.47 | -1.54% | 29.30 | 30.29 | 134419 | 40137 | 3.55% |
| 2025-08-19 | 30.60 | 30.46 | 0.13 | 0.43% | 30.37 | 32.48 | 205011 | 63559 | 5.41% |
| 2025-08-18 | 29.23 | 30.33 | 1.94 | 6.83% | 29.08 | 30.76 | 214783 | 64344 | 5.67% |
| 2025-08-15 | 27.79 | 28.39 | 0.63 | 2.27% | 27.70 | 28.76 | 126509 | 35946 | 3.34% |
| 2025-08-14 | 28.73 | 27.76 | -0.96 | -3.34% | 27.58 | 28.90 | 129849 | 36535 | 3.42% |
| 2025-08-13 | 28.22 | 28.72 | 0.43 | 1.52% | 27.85 | 29.25 | 171500 | 49219 | 4.52% |
| 2025-08-12 | 26.88 | 28.29 | 1.60 | 5.99% | 26.50 | 28.49 | 185370 | 51359 | 4.89% |
| 2025-08-11 | 26.17 | 26.69 | 0.70 | 2.69% | 25.86 | 26.87 | 80746 | 21354 | 2.13% |
| 2025-08-08 | 25.59 | 25.99 | 0.40 | 1.56% | 25.59 | 26.10 | 61985 | 16081 | 1.63% |
| 2025-08-07 | 25.48 | 25.59 | -0.02 | -0.08% | 25.24 | 26.11 | 52148 | 13354 | 1.38% |
| 2025-08-06 | 25.51 | 25.61 | 0.03 | 0.12% | 25.40 | 25.75 | 47659 | 12178 | 1.26% |
| 2025-08-05 | 25.51 | 25.58 | 0.16 | 0.63% | 25.37 | 26.25 | 73291 | 18865 | 1.93% |
| 2025-08-04 | 25.19 | 25.42 | 0.15 | 0.59% | 24.92 | 25.67 | 47812 | 12125 | 1.26% |
| 2025-08-01 | 24.79 | 25.27 | 0.49 | 1.98% | 24.79 | 25.95 | 65270 | 16584 | 1.72% |
| 2025-07-31 | 25.06 | 24.78 | -0.28 | -1.12% | 24.66 | 25.40 | 37305 | 9342 | 0.98% |
| 2025-07-30 | 24.66 | 25.06 | 0.29 | 1.17% | 24.61 | 25.38 | 40725 | 10216 | 1.07% |
| 2025-07-29 | 24.95 | 24.77 | -0.21 | -0.84% | 24.70 | 25.25 | 48741 | 12126 | 1.29% |
| 2025-07-28 | 24.98 | 24.98 | -0.02 | -0.08% | 24.65 | 25.19 | 44379 | 11043 | 1.17% |
| 2025-07-25 | 25.19 | 25.00 | -0.17 | -0.68% | 24.96 | 25.44 | 30218 | 7602 | 0.80% |
| 2025-07-24 | 25.11 | 25.17 | 0.06 | 0.24% | 24.83 | 25.26 | 41917 | 10473 | 1.11% |
| 2025-07-23 | 25.48 | 25.11 | -0.48 | -1.88% | 25.00 | 25.59 | 48415 | 12233 | 1.28% |
| 2025-07-22 | 24.70 | 25.59 | 0.98 | 3.98% | 24.62 | 25.97 | 82678 | 21052 | 2.18% |
| 2025-07-21 | 24.40 | 24.61 | 0.23 | 0.94% | 24.24 | 24.65 | 34400 | 8422 | 0.91% |
| 2025-07-18 | 24.40 | 24.38 | -0.07 | -0.29% | 24.24 | 24.77 | 33669 | 8228 | 0.89% |
| 2025-07-17 | 24.16 | 24.45 | 0.23 | 0.95% | 24.16 | 24.88 | 45450 | 11140 | 1.20% |
| 2025-07-16 | 24.12 | 24.22 | 0.05 | 0.21% | 24.02 | 24.27 | 31669 | 7654 | 0.84% |
| 2025-07-15 | 23.91 | 24.17 | 0.28 | 1.17% | 23.90 | 24.91 | 65796 | 16024 | 1.74% |
| 2025-07-14 | 23.64 | 23.89 | 0.28 | 1.19% | 23.57 | 24.15 | 43071 | 10282 | 1.14% |
| 2025-07-11 | 23.97 | 23.61 | -0.26 | -1.09% | 23.45 | 24.02 | 66340 | 15696 | 1.75% |
| 2025-07-10 | 24.21 | 23.87 | 0.19 | 0.80% | 23.63 | 24.35 | 82029 | 19609 | 2.16% |
| 2025-07-09 | 24.41 | 23.68 | -0.69 | -2.83% | 23.50 | 24.91 | 72220 | 17250 | 1.90% |
| 2025-07-08 | 24.00 | 24.37 | 0.24 | 0.99% | 23.98 | 24.41 | 50401 | 12210 | 1.33% |
| 2025-07-07 | 23.96 | 24.13 | 0.39 | 1.64% | 23.78 | 24.28 | 48380 | 11630 | 1.28% |
| 2025-07-04 | 23.76 | 23.74 | -0.03 | -0.13% | 23.59 | 23.88 | 36492 | 8656 | 0.96% |
| 2025-07-03 | 24.15 | 23.77 | -0.33 | -1.37% | 23.39 | 24.16 | 68740 | 16299 | 1.81% |
| 2025-07-02 | 23.45 | 24.10 | 0.73 | 3.12% | 23.22 | 24.22 | 107385 | 25617 | 2.83% |
| 2025-07-01 | 23.03 | 23.37 | 0.33 | 1.43% | 22.93 | 23.43 | 54643 | 12652 | 1.44% |
| 2025-06-30 | 22.89 | 23.04 | 0.34 | 1.50% | 22.76 | 23.18 | 55189 | 12712 | 1.46% |
| 2025-06-27 | 22.70 | 22.70 | -0.05 | -0.22% | 22.68 | 23.04 | 60540 | 13793 | 1.60% |
| 2025-06-26 | 22.36 | 22.75 | 0.41 | 1.84% | 22.32 | 22.93 | 88239 | 19953 | 2.33% |
| 2025-06-25 | 22.30 | 22.34 | 0.09 | 0.40% | 22.05 | 22.44 | 62282 | 13856 | 1.64% |
| 2025-06-24 | 21.92 | 22.25 | 0.41 | 1.88% | 21.86 | 22.30 | 68352 | 15154 | 1.80% |
| 2025-06-23 | 21.76 | 21.84 | -0.05 | -0.23% | 21.64 | 21.99 | 30030 | 6542 | 0.79% |
| 2025-06-20 | 21.80 | 21.89 | 0.06 | 0.27% | 21.80 | 22.24 | 35884 | 7898 | 0.95% |
| 2025-06-19 | 22.03 | 21.83 | -0.12 | -0.55% | 21.59 | 22.36 | 43116 | 9434 | 1.14% |
| 2025-06-18 | 22.15 | 21.95 | -0.14 | -0.63% | 21.70 | 22.32 | 38048 | 8364 | 1.00% |
| 2025-06-17 | 22.27 | 22.09 | -0.21 | -0.94% | 21.99 | 22.68 | 45746 | 10193 | 1.21% |
| 2025-06-16 | 21.66 | 22.30 | 0.70 | 3.24% | 21.66 | 22.62 | 87673 | 19537 | 2.31% |
| 2025-06-13 | 21.72 | 21.60 | -0.23 | -1.05% | 21.47 | 21.97 | 47858 | 10361 | 1.26% |
| 2025-06-12 | 22.02 | 22.08 | 0.05 | 0.23% | 21.77 | 22.19 | 39808 | 8762 | 1.05% |
| 2025-06-11 | 22.05 | 22.03 | 0.16 | 0.73% | 21.99 | 22.65 | 58840 | 13026 | 1.55% |
| 2025-06-10 | 21.99 | 21.87 | -0.17 | -0.77% | 21.63 | 22.35 | 77220 | 16956 | 2.04% |
| 2025-06-09 | 22.19 | 22.04 | -0.20 | -0.90% | 21.81 | 22.30 | 142513 | 31374 | 3.76% |