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 | 29.26 | 30.21 | 0.86 | 2.93% | 29.12 | 30.95 | 118695 | 35631 | 2.93% |
| 2025-09-12 | 29.95 | 29.35 | -0.51 | -1.71% | 29.09 | 30.08 | 67218 | 19856 | 1.66% |
| 2025-09-11 | 29.70 | 29.86 | -0.25 | -0.83% | 29.24 | 30.29 | 86968 | 25826 | 2.15% |
| 2025-09-10 | 30.83 | 30.11 | -0.87 | -2.81% | 29.80 | 30.98 | 96807 | 29286 | 2.39% |
| 2025-09-09 | 33.16 | 30.98 | -1.50 | -4.62% | 30.88 | 33.16 | 156415 | 49631 | 3.87% |
| 2025-09-08 | 27.25 | 32.48 | 5.41 | 19.99% | 27.25 | 32.48 | 136033 | 41248 | 3.36% |
| 2025-09-05 | 26.36 | 27.07 | 0.66 | 2.50% | 26.32 | 27.14 | 54430 | 14614 | 1.35% |
| 2025-09-04 | 26.19 | 26.41 | 0.24 | 0.92% | 25.95 | 26.61 | 43285 | 11373 | 1.07% |
| 2025-09-03 | 26.30 | 26.17 | -0.18 | -0.68% | 25.88 | 26.63 | 31164 | 8179 | 0.77% |
| 2025-09-02 | 26.63 | 26.35 | -0.24 | -0.90% | 25.67 | 26.63 | 45395 | 11857 | 1.12% |
| 2025-09-01 | 26.70 | 26.59 | -0.12 | -0.45% | 26.38 | 27.07 | 43189 | 11500 | 1.07% |
| 2025-08-29 | 26.92 | 26.71 | -0.15 | -0.56% | 26.59 | 27.20 | 32092 | 8616 | 0.79% |
| 2025-08-28 | 27.15 | 26.86 | -0.27 | -1.00% | 26.05 | 27.29 | 52593 | 14003 | 1.30% |
| 2025-08-27 | 27.28 | 27.13 | -0.14 | -0.51% | 27.05 | 27.95 | 43763 | 12027 | 1.08% |
| 2025-08-26 | 27.51 | 27.27 | -0.24 | -0.87% | 27.22 | 27.53 | 29957 | 8196 | 0.74% |
| 2025-08-25 | 27.81 | 27.51 | -0.23 | -0.83% | 27.13 | 28.05 | 66039 | 18192 | 1.63% |
| 2025-08-22 | 27.06 | 27.74 | -0.40 | -1.42% | 26.41 | 27.75 | 70511 | 19187 | 1.74% |
| 2025-08-21 | 28.35 | 28.14 | -0.24 | -0.85% | 28.00 | 28.58 | 30677 | 8657 | 0.76% |
| 2025-08-20 | 28.01 | 28.38 | 0.41 | 1.47% | 27.72 | 28.48 | 35134 | 9898 | 0.87% |
| 2025-08-19 | 28.22 | 27.97 | -0.22 | -0.78% | 27.82 | 28.38 | 27402 | 7681 | 0.68% |
| 2025-08-18 | 28.63 | 28.19 | -0.31 | -1.09% | 28.14 | 28.67 | 37909 | 10733 | 0.94% |
| 2025-08-15 | 27.53 | 28.50 | 1.07 | 3.90% | 27.53 | 28.50 | 36805 | 10354 | 0.91% |
| 2025-08-14 | 28.46 | 27.43 | -1.11 | -3.89% | 27.40 | 28.54 | 41804 | 11595 | 1.03% |
| 2025-08-13 | 27.93 | 28.54 | 0.60 | 2.15% | 27.88 | 28.88 | 38154 | 10804 | 0.94% |
| 2025-08-12 | 28.17 | 27.94 | -0.16 | -0.57% | 27.78 | 28.45 | 35772 | 10021 | 0.88% |
| 2025-08-11 | 28.30 | 28.10 | -0.25 | -0.88% | 27.62 | 28.36 | 46760 | 13121 | 1.16% |
| 2025-08-08 | 27.20 | 28.35 | 1.05 | 3.85% | 27.18 | 28.62 | 57961 | 16280 | 1.43% |
| 2025-08-07 | 27.87 | 27.30 | -0.28 | -1.02% | 27.17 | 27.98 | 46684 | 12835 | 1.15% |
| 2025-08-06 | 26.80 | 27.58 | 1.09 | 4.11% | 26.80 | 28.16 | 62972 | 17380 | 1.56% |
| 2025-08-05 | 26.13 | 26.49 | 0.39 | 1.49% | 25.98 | 26.50 | 27211 | 7147 | 0.67% |
| 2025-08-04 | 25.47 | 26.10 | 0.70 | 2.76% | 25.35 | 26.11 | 27095 | 6984 | 0.67% |
| 2025-08-01 | 25.30 | 25.40 | 0.15 | 0.59% | 25.20 | 25.53 | 18465 | 4688 | 0.46% |
| 2025-07-31 | 25.31 | 25.25 | -0.10 | -0.39% | 25.14 | 25.65 | 23001 | 5847 | 0.57% |
| 2025-07-30 | 25.80 | 25.35 | -0.49 | -1.90% | 25.10 | 26.04 | 33115 | 8427 | 0.82% |
| 2025-07-29 | 25.75 | 25.84 | 0.06 | 0.23% | 25.64 | 26.24 | 31763 | 8215 | 0.79% |
| 2025-07-28 | 25.70 | 25.78 | 0.15 | 0.59% | 25.50 | 25.91 | 22807 | 5864 | 0.56% |
| 2025-07-25 | 25.66 | 25.63 | -0.01 | -0.04% | 25.47 | 26.02 | 24748 | 6347 | 0.61% |
| 2025-07-24 | 25.66 | 25.64 | 0.03 | 0.12% | 25.38 | 26.07 | 34221 | 8781 | 0.85% |
| 2025-07-23 | 26.05 | 25.61 | -0.38 | -1.46% | 25.50 | 26.25 | 37496 | 9652 | 0.93% |
| 2025-07-22 | 25.85 | 25.99 | 0.24 | 0.93% | 25.40 | 26.26 | 42356 | 10919 | 1.05% |
| 2025-07-21 | 25.28 | 25.75 | 0.45 | 1.78% | 24.80 | 26.26 | 56587 | 14473 | 1.40% |
| 2025-07-18 | 24.94 | 25.30 | 0.39 | 1.57% | 24.81 | 25.37 | 26668 | 6684 | 0.66% |
| 2025-07-17 | 24.90 | 24.91 | 0.09 | 0.36% | 24.71 | 25.06 | 19558 | 4868 | 0.48% |
| 2025-07-16 | 24.75 | 24.82 | 0.21 | 0.85% | 24.58 | 25.07 | 21236 | 5280 | 0.53% |
| 2025-07-15 | 24.64 | 24.61 | -0.08 | -0.32% | 24.43 | 24.95 | 19700 | 4855 | 0.49% |
| 2025-07-14 | 24.32 | 24.69 | 0.49 | 2.02% | 24.09 | 25.07 | 29185 | 7197 | 0.72% |
| 2025-07-11 | 24.16 | 24.20 | 0.07 | 0.29% | 23.78 | 24.35 | 24322 | 5861 | 0.60% |
| 2025-07-10 | 24.21 | 24.13 | -0.11 | -0.45% | 23.98 | 24.32 | 12347 | 2977 | 0.31% |
| 2025-07-09 | 24.62 | 24.24 | -0.26 | -1.06% | 24.19 | 24.62 | 13577 | 3308 | 0.34% |
| 2025-07-08 | 24.34 | 24.50 | 0.16 | 0.66% | 24.22 | 24.59 | 16807 | 4108 | 0.42% |
| 2025-07-07 | 24.15 | 24.34 | 0.24 | 1.00% | 23.97 | 24.41 | 13974 | 3384 | 0.35% |
| 2025-07-04 | 24.28 | 24.10 | -0.24 | -0.99% | 24.06 | 24.37 | 14771 | 3572 | 0.37% |
| 2025-07-03 | 24.32 | 24.34 | -0.03 | -0.12% | 24.11 | 24.53 | 15859 | 3848 | 0.39% |
| 2025-07-02 | 24.63 | 24.37 | -0.32 | -1.30% | 24.30 | 24.69 | 14479 | 3539 | 0.36% |
| 2025-07-01 | 24.49 | 24.69 | 0.19 | 0.78% | 24.36 | 24.73 | 19225 | 4730 | 0.48% |
| 2025-06-30 | 24.40 | 24.50 | 0.10 | 0.41% | 24.02 | 24.75 | 17243 | 4216 | 0.43% |
| 2025-06-27 | 24.27 | 24.40 | 0.06 | 0.25% | 24.21 | 24.54 | 14722 | 3587 | 0.36% |
| 2025-06-26 | 24.36 | 24.34 | -0.01 | -0.04% | 24.22 | 24.85 | 22749 | 5578 | 0.56% |
| 2025-06-25 | 23.92 | 24.35 | 0.44 | 1.84% | 23.90 | 24.59 | 28446 | 6893 | 0.70% |
| 2025-06-24 | 23.30 | 23.91 | 0.65 | 2.79% | 23.18 | 23.92 | 18335 | 4337 | 0.45% |
| 2025-06-23 | 23.05 | 23.26 | 0.10 | 0.43% | 23.05 | 23.56 | 14834 | 3459 | 0.37% |
| 2025-06-20 | 23.16 | 23.16 | -0.14 | -0.60% | 23.12 | 23.67 | 13127 | 3061 | 0.32% |
| 2025-06-19 | 23.45 | 23.30 | -0.10 | -0.43% | 23.16 | 23.63 | 13037 | 3053 | 0.32% |
| 2025-06-18 | 23.37 | 23.40 | 0.08 | 0.34% | 23.20 | 23.57 | 14374 | 3359 | 0.36% |
| 2025-06-17 | 23.91 | 23.82 | -0.10 | -0.42% | 23.73 | 24.15 | 12118 | 2894 | 0.30% |
| 2025-06-16 | 23.93 | 23.92 | -0.08 | -0.33% | 23.86 | 24.25 | 15369 | 3696 | 0.38% |
| 2025-06-13 | 24.26 | 24.00 | -0.20 | -0.83% | 23.84 | 24.26 | 20650 | 4959 | 0.51% |
| 2025-06-12 | 24.08 | 24.20 | 0.07 | 0.29% | 24.02 | 24.31 | 16458 | 3980 | 0.41% |
| 2025-06-11 | 24.35 | 24.13 | -0.12 | -0.49% | 24.03 | 24.41 | 16179 | 3914 | 0.40% |
| 2025-06-10 | 24.68 | 24.25 | -0.39 | -1.58% | 23.99 | 24.71 | 23411 | 5694 | 0.58% |
| 2025-06-09 | 24.70 | 24.64 | 0.05 | 0.20% | 24.57 | 24.88 | 16411 | 4052 | 0.41% |