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 | 27.05 | 26.66 | -0.20 | -0.74% | 26.21 | 27.10 | 18165 | 4841 | 1.05% |
| 2025-09-15 | 26.79 | 26.86 | 0.14 | 0.52% | 26.48 | 27.12 | 19929 | 5336 | 1.16% |
| 2025-09-12 | 26.82 | 26.72 | 0.00 | 0.00% | 26.42 | 27.06 | 24217 | 6485 | 1.40% |
| 2025-09-11 | 26.65 | 26.72 | -0.03 | -0.11% | 26.31 | 26.90 | 26430 | 7020 | 1.53% |
| 2025-09-10 | 27.12 | 26.75 | -0.35 | -1.29% | 26.63 | 27.80 | 23555 | 6407 | 1.37% |
| 2025-09-09 | 27.41 | 27.10 | -0.31 | -1.13% | 26.82 | 27.41 | 20733 | 5601 | 1.20% |
| 2025-09-08 | 27.16 | 27.41 | 0.21 | 0.77% | 27.00 | 28.00 | 28458 | 7828 | 1.65% |
| 2025-09-05 | 26.40 | 27.20 | 0.88 | 3.34% | 25.98 | 27.50 | 32531 | 8781 | 1.89% |
| 2025-09-04 | 26.20 | 26.32 | 0.23 | 0.88% | 25.67 | 26.50 | 27507 | 7193 | 1.59% |
| 2025-09-03 | 26.12 | 26.09 | 0.04 | 0.15% | 26.00 | 26.57 | 24132 | 6334 | 1.40% |
| 2025-09-02 | 27.30 | 26.05 | -1.25 | -4.58% | 26.00 | 27.45 | 40502 | 10692 | 2.35% |
| 2025-09-01 | 26.38 | 27.30 | 0.75 | 2.82% | 26.38 | 27.62 | 39431 | 10689 | 2.29% |
| 2025-08-29 | 26.20 | 26.55 | 0.34 | 1.30% | 25.83 | 26.73 | 33857 | 8946 | 1.96% |
| 2025-08-28 | 26.57 | 26.21 | -0.36 | -1.35% | 25.63 | 26.76 | 36665 | 9586 | 2.13% |
| 2025-08-27 | 27.42 | 26.57 | -0.85 | -3.10% | 26.55 | 27.68 | 33742 | 9159 | 1.96% |
| 2025-08-26 | 27.56 | 27.42 | -0.34 | -1.22% | 27.30 | 27.87 | 33697 | 9265 | 1.95% |
| 2025-08-25 | 28.40 | 27.76 | -0.48 | -1.70% | 27.05 | 28.79 | 69750 | 19326 | 4.04% |
| 2025-08-22 | 29.48 | 28.24 | -1.24 | -4.21% | 27.98 | 29.48 | 76799 | 21823 | 4.45% |
| 2025-08-21 | 28.40 | 29.48 | 1.08 | 3.80% | 28.03 | 30.24 | 72868 | 21324 | 4.22% |
| 2025-08-20 | 28.30 | 28.40 | 0.15 | 0.53% | 27.84 | 28.69 | 32408 | 9155 | 1.88% |
| 2025-08-19 | 27.74 | 28.25 | 0.45 | 1.62% | 27.60 | 28.77 | 32683 | 9249 | 1.89% |
| 2025-08-18 | 27.59 | 27.80 | 0.38 | 1.39% | 27.24 | 28.10 | 41753 | 11559 | 2.42% |
| 2025-08-15 | 27.17 | 27.42 | 0.11 | 0.40% | 27.17 | 27.76 | 39196 | 10745 | 2.27% |
| 2025-08-14 | 27.40 | 27.31 | -0.44 | -1.59% | 27.31 | 27.86 | 44364 | 12236 | 2.57% |
| 2025-08-13 | 28.30 | 27.75 | -0.99 | -3.44% | 27.53 | 28.74 | 65839 | 18418 | 3.82% |
| 2025-08-12 | 28.06 | 28.74 | 0.60 | 2.13% | 27.60 | 29.66 | 67663 | 19299 | 3.92% |
| 2025-08-11 | 27.74 | 28.14 | 0.40 | 1.44% | 27.58 | 28.90 | 57258 | 16160 | 3.32% |
| 2025-08-08 | 27.45 | 27.74 | 0.35 | 1.28% | 27.45 | 28.77 | 61633 | 17346 | 3.57% |
| 2025-08-07 | 27.20 | 27.39 | -0.23 | -0.83% | 26.76 | 27.56 | 38194 | 10375 | 2.21% |
| 2025-08-06 | 27.10 | 27.62 | 0.18 | 0.66% | 26.94 | 27.76 | 44748 | 12266 | 2.59% |
| 2025-08-05 | 27.26 | 27.44 | 0.09 | 0.33% | 26.90 | 27.72 | 42572 | 11632 | 2.47% |
| 2025-08-04 | 25.66 | 27.35 | 1.04 | 3.95% | 25.61 | 27.40 | 65939 | 17643 | 3.82% |
| 2025-08-01 | 25.89 | 26.31 | 0.41 | 1.58% | 25.66 | 26.55 | 46724 | 12210 | 2.71% |
| 2025-07-31 | 26.00 | 25.90 | -0.35 | -1.33% | 25.75 | 26.49 | 49741 | 12937 | 2.88% |
| 2025-07-30 | 26.70 | 26.25 | -0.48 | -1.80% | 26.02 | 26.96 | 48303 | 12774 | 2.80% |
| 2025-07-29 | 27.08 | 26.73 | -0.35 | -1.29% | 26.25 | 27.13 | 77504 | 20557 | 4.49% |
| 2025-07-28 | 26.50 | 27.08 | 1.01 | 3.87% | 25.50 | 27.51 | 150636 | 40096 | 8.73% |
| 2025-07-25 | 23.99 | 26.07 | 2.37 | 10.00% | 23.70 | 26.07 | 114901 | 28629 | 6.66% |
| 2025-07-24 | 23.90 | 23.70 | -0.20 | -0.84% | 23.57 | 23.96 | 51145 | 12138 | 2.97% |
| 2025-07-23 | 24.17 | 23.90 | -0.26 | -1.08% | 23.60 | 24.42 | 73833 | 17702 | 4.28% |
| 2025-07-22 | 24.01 | 24.16 | -0.07 | -0.29% | 23.87 | 24.50 | 86310 | 20817 | 5.00% |
| 2025-07-21 | 24.22 | 24.23 | 0.11 | 0.46% | 23.67 | 24.69 | 125004 | 30169 | 7.25% |
| 2025-07-18 | 24.10 | 24.12 | -0.12 | -0.50% | 23.70 | 24.93 | 170872 | 41334 | 9.91% |
| 2025-07-17 | 25.23 | 24.24 | -2.16 | -8.18% | 23.89 | 26.18 | 225808 | 55629 | 13.09% |
| 2025-07-16 | 28.00 | 26.40 | -0.07 | -0.26% | 24.90 | 29.12 | 263597 | 72470 | 15.28% |
| 2025-07-15 | 24.80 | 26.47 | 2.41 | 10.02% | 24.80 | 26.47 | 124370 | 32346 | 7.21% |
| 2025-07-14 | 22.03 | 24.06 | 2.19 | 10.01% | 22.03 | 24.06 | 146722 | 33649 | 8.51% |
| 2025-07-11 | 21.50 | 21.87 | 1.99 | 10.01% | 21.00 | 21.87 | 132970 | 28859 | 7.71% |
| 2025-07-10 | 20.48 | 20.48 | 0.20 | 0.99% | 20.14 | 20.67 | 19005 | 3882 | 1.10% |
| 2025-07-09 | 20.50 | 20.28 | -0.22 | -1.07% | 20.16 | 20.57 | 13956 | 2838 | 0.81% |
| 2025-07-08 | 20.25 | 20.50 | 0.23 | 1.13% | 20.15 | 20.58 | 13906 | 2835 | 0.81% |
| 2025-07-07 | 20.20 | 20.27 | -0.03 | -0.15% | 19.81 | 20.37 | 15777 | 3168 | 0.91% |
| 2025-07-04 | 20.55 | 20.30 | -0.18 | -0.88% | 20.25 | 20.55 | 11759 | 2393 | 0.68% |
| 2025-07-03 | 20.18 | 20.48 | 0.28 | 1.39% | 20.11 | 20.70 | 23045 | 4694 | 1.34% |
| 2025-07-02 | 19.90 | 20.20 | 0.17 | 0.85% | 19.89 | 21.19 | 45083 | 9237 | 2.61% |
| 2025-07-01 | 19.62 | 20.03 | 0.42 | 2.14% | 19.45 | 20.25 | 26591 | 5291 | 1.54% |
| 2025-06-30 | 19.30 | 19.61 | 0.31 | 1.61% | 19.23 | 19.71 | 16292 | 3175 | 0.94% |
| 2025-06-27 | 19.00 | 19.30 | 0.32 | 1.69% | 18.07 | 19.33 | 14517 | 2781 | 0.84% |
| 2025-06-26 | 19.29 | 18.98 | -0.32 | -1.66% | 18.96 | 19.36 | 12362 | 2359 | 0.72% |
| 2025-06-25 | 19.26 | 19.30 | -0.02 | -0.10% | 19.09 | 19.45 | 11609 | 2234 | 0.67% |
| 2025-06-24 | 18.99 | 19.32 | 0.61 | 3.26% | 18.75 | 19.35 | 15553 | 2978 | 0.90% |
| 2025-06-23 | 18.65 | 18.71 | 0.04 | 0.21% | 18.47 | 18.75 | 10636 | 1982 | 0.62% |
| 2025-06-20 | 18.81 | 18.67 | -0.14 | -0.74% | 18.67 | 19.05 | 8813 | 1660 | 0.51% |
| 2025-06-19 | 18.97 | 18.81 | -0.33 | -1.72% | 18.77 | 19.26 | 16185 | 3082 | 0.94% |
| 2025-06-18 | 19.26 | 19.14 | -0.16 | -0.83% | 18.88 | 19.30 | 14613 | 2786 | 0.85% |
| 2025-06-17 | 19.40 | 19.30 | -0.07 | -0.36% | 19.20 | 19.55 | 9410 | 1821 | 0.55% |
| 2025-06-16 | 19.31 | 19.37 | -0.10 | -0.51% | 19.31 | 19.63 | 11199 | 2178 | 0.65% |
| 2025-06-13 | 19.56 | 19.47 | -0.11 | -0.56% | 19.30 | 19.66 | 10095 | 1963 | 0.59% |
| 2025-06-12 | 19.65 | 19.58 | 0.02 | 0.10% | 19.40 | 19.75 | 12473 | 2441 | 0.72% |
| 2025-06-11 | 19.40 | 19.56 | 0.10 | 0.51% | 19.40 | 19.72 | 11768 | 2302 | 0.68% |
| 2025-06-10 | 19.47 | 19.46 | 0.01 | 0.05% | 19.00 | 19.58 | 12476 | 2417 | 0.72% |
| 2025-06-09 | 19.41 | 19.45 | 0.00 | 0.00% | 19.28 | 19.98 | 22561 | 4391 | 1.31% |