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 | 26.20 | 27.25 | 0.95 | 3.61% | 26.02 | 27.55 | 260092 | 69985 | 4.98% |
| 2025-09-15 | 26.92 | 26.30 | -0.46 | -1.72% | 26.26 | 27.36 | 176896 | 47183 | 3.39% |
| 2025-09-12 | 27.11 | 26.76 | -0.59 | -2.16% | 26.76 | 27.65 | 214681 | 58302 | 4.11% |
| 2025-09-11 | 26.40 | 27.35 | 0.84 | 3.17% | 26.17 | 27.57 | 249346 | 67502 | 4.78% |
| 2025-09-10 | 27.14 | 26.51 | -0.62 | -2.29% | 26.50 | 27.40 | 166126 | 44612 | 3.18% |
| 2025-09-09 | 27.28 | 27.13 | -0.45 | -1.63% | 26.83 | 27.54 | 181052 | 49239 | 3.47% |
| 2025-09-08 | 26.50 | 27.58 | 0.85 | 3.18% | 26.50 | 28.50 | 292949 | 80919 | 5.61% |
| 2025-09-05 | 25.62 | 26.73 | 1.32 | 5.19% | 25.00 | 26.86 | 270334 | 70828 | 5.18% |
| 2025-09-04 | 26.86 | 25.41 | -1.25 | -4.69% | 24.90 | 27.35 | 291253 | 76423 | 5.58% |
| 2025-09-03 | 27.94 | 26.66 | -1.27 | -4.55% | 26.43 | 28.20 | 299712 | 81102 | 5.74% |
| 2025-09-02 | 25.92 | 27.93 | 2.29 | 8.93% | 24.55 | 29.02 | 527918 | 141528 | 10.12% |
| 2025-09-01 | 25.00 | 25.64 | 0.93 | 3.76% | 25.00 | 27.13 | 261986 | 68102 | 5.02% |
| 2025-08-29 | 25.65 | 24.71 | -1.47 | -5.61% | 24.10 | 25.98 | 289080 | 71509 | 5.54% |
| 2025-08-28 | 26.00 | 26.18 | 0.21 | 0.81% | 25.19 | 26.58 | 202925 | 52460 | 3.89% |
| 2025-08-27 | 25.90 | 25.97 | 0.08 | 0.31% | 25.89 | 27.67 | 316212 | 84801 | 6.06% |
| 2025-08-26 | 26.30 | 25.89 | -0.71 | -2.67% | 25.85 | 26.45 | 160283 | 41844 | 3.07% |
| 2025-08-25 | 26.25 | 26.60 | 0.35 | 1.33% | 26.20 | 27.23 | 247869 | 66268 | 4.75% |
| 2025-08-22 | 25.68 | 26.25 | 0.51 | 1.98% | 25.65 | 26.40 | 205964 | 53717 | 3.95% |
| 2025-08-21 | 26.40 | 25.74 | -0.63 | -2.39% | 25.50 | 26.60 | 173513 | 45068 | 3.33% |
| 2025-08-20 | 26.45 | 26.37 | -0.33 | -1.24% | 25.71 | 26.65 | 221159 | 57857 | 4.24% |
| 2025-08-19 | 25.40 | 26.70 | 1.35 | 5.33% | 24.75 | 27.26 | 433760 | 113567 | 8.31% |
| 2025-08-18 | 25.42 | 25.35 | 0.35 | 1.40% | 24.80 | 25.65 | 207967 | 52513 | 3.99% |
| 2025-08-15 | 24.66 | 25.00 | 0.22 | 0.89% | 24.52 | 25.27 | 189530 | 47269 | 3.63% |
| 2025-08-14 | 24.80 | 24.78 | 0.06 | 0.24% | 23.90 | 25.45 | 241734 | 59780 | 4.63% |
| 2025-08-13 | 24.51 | 24.72 | 0.37 | 1.52% | 24.09 | 24.99 | 159009 | 38995 | 3.05% |
| 2025-08-12 | 24.49 | 24.35 | -0.14 | -0.57% | 23.91 | 24.60 | 101512 | 24555 | 1.95% |
| 2025-08-11 | 24.38 | 24.49 | 0.12 | 0.49% | 24.38 | 24.78 | 115249 | 28353 | 2.21% |
| 2025-08-08 | 25.14 | 24.37 | -0.87 | -3.45% | 24.23 | 25.14 | 133103 | 32639 | 2.55% |
| 2025-08-07 | 25.42 | 25.24 | -0.18 | -0.71% | 24.79 | 25.55 | 190228 | 47678 | 3.65% |
| 2025-08-06 | 24.16 | 25.42 | 1.28 | 5.30% | 24.01 | 25.90 | 324215 | 81902 | 6.21% |
| 2025-08-05 | 24.40 | 24.14 | -0.10 | -0.41% | 23.93 | 24.80 | 128706 | 31249 | 2.47% |
| 2025-08-04 | 23.09 | 24.24 | 0.99 | 4.26% | 23.00 | 24.25 | 150414 | 35835 | 2.88% |
| 2025-08-01 | 23.44 | 23.25 | -0.20 | -0.85% | 23.00 | 23.85 | 78238 | 18234 | 1.50% |
| 2025-07-31 | 23.60 | 23.45 | -0.07 | -0.30% | 23.30 | 24.04 | 100585 | 23846 | 1.93% |
| 2025-07-30 | 24.09 | 23.52 | -0.56 | -2.33% | 23.38 | 24.11 | 95270 | 22556 | 1.83% |
| 2025-07-29 | 24.19 | 24.08 | -0.10 | -0.41% | 23.80 | 24.30 | 78218 | 18777 | 1.50% |
| 2025-07-28 | 24.60 | 24.18 | -0.22 | -0.90% | 24.12 | 24.74 | 81563 | 19824 | 1.56% |
| 2025-07-25 | 24.07 | 24.40 | 0.40 | 1.67% | 23.81 | 24.44 | 103797 | 25024 | 1.99% |
| 2025-07-24 | 23.70 | 24.00 | 0.17 | 0.71% | 23.70 | 24.41 | 89797 | 21601 | 1.72% |
| 2025-07-23 | 23.99 | 23.83 | -0.19 | -0.79% | 23.73 | 24.15 | 81525 | 19491 | 1.56% |
| 2025-07-22 | 24.48 | 24.02 | -0.62 | -2.52% | 23.96 | 24.57 | 112247 | 27124 | 2.15% |
| 2025-07-21 | 24.50 | 24.64 | 0.46 | 1.90% | 24.18 | 25.38 | 170360 | 42172 | 3.26% |
| 2025-07-18 | 24.05 | 24.18 | -0.03 | -0.12% | 23.90 | 24.55 | 88796 | 21452 | 1.70% |
| 2025-07-17 | 23.67 | 24.21 | 0.55 | 2.32% | 23.45 | 24.76 | 157583 | 38168 | 3.02% |
| 2025-07-16 | 23.40 | 23.66 | 0.17 | 0.72% | 23.30 | 24.08 | 111670 | 26524 | 2.14% |
| 2025-07-15 | 23.40 | 23.49 | -0.04 | -0.17% | 23.00 | 23.64 | 100291 | 23323 | 1.92% |
| 2025-07-14 | 23.45 | 23.53 | 0.42 | 1.82% | 23.05 | 23.93 | 130834 | 30757 | 2.51% |
| 2025-07-11 | 22.34 | 23.11 | 0.79 | 3.54% | 22.30 | 23.38 | 148944 | 34139 | 2.85% |
| 2025-07-10 | 22.97 | 22.32 | -0.77 | -3.33% | 22.02 | 22.97 | 155176 | 34691 | 2.97% |
| 2025-07-09 | 23.61 | 23.09 | -1.39 | -5.68% | 23.00 | 23.94 | 229203 | 53640 | 4.39% |
| 2025-07-08 | 24.10 | 24.48 | 0.38 | 1.58% | 24.07 | 24.57 | 74096 | 18086 | 1.42% |
| 2025-07-07 | 24.00 | 24.10 | -0.24 | -0.99% | 24.00 | 24.33 | 46671 | 11267 | 0.89% |
| 2025-07-04 | 24.80 | 24.34 | -0.33 | -1.34% | 24.22 | 24.85 | 67109 | 16374 | 1.29% |
| 2025-07-03 | 24.48 | 24.67 | 0.14 | 0.57% | 24.35 | 25.08 | 70268 | 17313 | 1.35% |
| 2025-07-02 | 25.29 | 24.53 | -0.78 | -3.08% | 24.31 | 25.29 | 105040 | 25925 | 2.01% |
| 2025-07-01 | 25.48 | 25.31 | -0.21 | -0.82% | 25.08 | 25.70 | 83313 | 21123 | 1.60% |
| 2025-06-30 | 25.40 | 25.52 | 0.12 | 0.47% | 25.34 | 25.88 | 103741 | 26529 | 1.99% |
| 2025-06-27 | 25.90 | 25.40 | -0.39 | -1.51% | 25.35 | 26.17 | 110211 | 28283 | 2.11% |
| 2025-06-26 | 26.26 | 25.79 | -0.62 | -2.35% | 25.78 | 26.99 | 148061 | 38904 | 2.84% |
| 2025-06-25 | 26.20 | 26.41 | 0.20 | 0.76% | 25.90 | 26.47 | 163011 | 42656 | 3.12% |
| 2025-06-24 | 24.16 | 26.21 | 2.12 | 8.80% | 24.16 | 26.70 | 258715 | 66746 | 4.96% |
| 2025-06-23 | 23.63 | 24.09 | 0.13 | 0.54% | 23.56 | 24.30 | 72027 | 17269 | 1.38% |
| 2025-06-20 | 24.66 | 23.96 | -0.72 | -2.92% | 23.78 | 24.77 | 97760 | 23581 | 1.87% |
| 2025-06-19 | 24.90 | 24.68 | -0.32 | -1.28% | 24.66 | 25.86 | 137303 | 34572 | 2.63% |
| 2025-06-18 | 24.47 | 25.00 | 0.55 | 2.25% | 24.15 | 25.28 | 102412 | 25284 | 1.96% |
| 2025-06-17 | 25.46 | 24.45 | -0.98 | -3.85% | 24.35 | 25.57 | 114553 | 28434 | 2.20% |
| 2025-06-16 | 25.11 | 25.43 | -0.27 | -1.05% | 25.11 | 25.97 | 99735 | 25437 | 1.91% |
| 2025-06-13 | 25.00 | 25.70 | 0.45 | 1.78% | 24.80 | 26.40 | 247610 | 63915 | 4.75% |
| 2025-06-12 | 24.65 | 25.25 | 0.47 | 1.90% | 24.48 | 25.45 | 138842 | 34882 | 2.66% |
| 2025-06-11 | 24.98 | 24.78 | -0.18 | -0.72% | 24.60 | 25.26 | 123785 | 30795 | 2.37% |
| 2025-06-10 | 24.50 | 24.96 | 0.51 | 2.09% | 23.90 | 25.45 | 188683 | 46608 | 3.62% |
| 2025-06-09 | 24.55 | 24.45 | 0.13 | 0.53% | 24.28 | 24.78 | 95428 | 23405 | 1.83% |