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 | 26.91 | 27.24 | 0.21 | 0.78% | 26.86 | 27.41 | 61698 | 16745 | 3.38% |
| 2025-09-15 | 28.10 | 27.03 | -0.36 | -1.31% | 27.01 | 28.27 | 78763 | 21643 | 4.32% |
| 2025-09-12 | 27.18 | 27.39 | 0.26 | 0.96% | 26.90 | 27.97 | 91317 | 25073 | 5.01% |
| 2025-09-11 | 25.96 | 27.13 | 1.21 | 4.67% | 25.71 | 27.18 | 98825 | 26351 | 5.42% |
| 2025-09-10 | 26.02 | 25.92 | -0.02 | -0.08% | 25.83 | 26.33 | 46913 | 12227 | 2.57% |
| 2025-09-09 | 26.66 | 25.94 | -0.94 | -3.50% | 25.82 | 26.76 | 71621 | 18760 | 3.93% |
| 2025-09-08 | 26.45 | 26.88 | 0.39 | 1.47% | 25.94 | 27.06 | 93629 | 24787 | 5.13% |
| 2025-09-05 | 26.13 | 26.49 | 0.69 | 2.67% | 25.75 | 26.65 | 78458 | 20553 | 4.30% |
| 2025-09-04 | 26.83 | 25.80 | -1.03 | -3.84% | 25.34 | 27.28 | 105645 | 27723 | 5.79% |
| 2025-09-03 | 27.38 | 26.83 | -0.49 | -1.79% | 26.66 | 27.72 | 92857 | 25251 | 5.09% |
| 2025-09-02 | 28.98 | 27.32 | -1.88 | -6.44% | 26.99 | 29.15 | 155908 | 43247 | 8.55% |
| 2025-09-01 | 29.55 | 29.20 | -0.26 | -0.88% | 28.56 | 30.15 | 128497 | 37450 | 7.05% |
| 2025-08-29 | 30.30 | 29.46 | -0.94 | -3.09% | 28.88 | 30.32 | 137582 | 40335 | 7.55% |
| 2025-08-28 | 29.53 | 30.40 | 0.80 | 2.70% | 29.01 | 30.60 | 216678 | 64843 | 11.88% |
| 2025-08-27 | 28.44 | 29.60 | 1.15 | 4.04% | 28.32 | 31.47 | 257246 | 76922 | 14.11% |
| 2025-08-26 | 28.32 | 28.45 | -0.25 | -0.87% | 28.00 | 28.78 | 103470 | 29316 | 5.67% |
| 2025-08-25 | 29.24 | 28.70 | -0.22 | -0.76% | 28.08 | 29.57 | 164935 | 47361 | 9.05% |
| 2025-08-22 | 27.35 | 28.92 | 1.67 | 6.13% | 27.25 | 28.96 | 151811 | 42941 | 8.33% |
| 2025-08-21 | 27.55 | 27.25 | -0.30 | -1.09% | 26.97 | 28.43 | 110052 | 30420 | 6.04% |
| 2025-08-20 | 26.19 | 27.55 | 1.09 | 4.12% | 26.10 | 27.68 | 118111 | 31814 | 6.48% |
| 2025-08-19 | 26.42 | 26.46 | -0.05 | -0.19% | 26.13 | 26.70 | 71880 | 19013 | 3.94% |
| 2025-08-18 | 26.65 | 26.51 | 0.06 | 0.23% | 26.12 | 26.78 | 102030 | 27044 | 5.60% |
| 2025-08-15 | 25.68 | 26.45 | 0.76 | 2.96% | 25.65 | 26.45 | 74228 | 19432 | 4.07% |
| 2025-08-14 | 26.26 | 25.69 | -0.56 | -2.13% | 25.59 | 26.53 | 96163 | 25075 | 5.27% |
| 2025-08-13 | 26.13 | 26.25 | 0.13 | 0.50% | 26.05 | 26.66 | 92090 | 24198 | 5.05% |
| 2025-08-12 | 25.89 | 26.12 | 0.23 | 0.89% | 25.58 | 26.26 | 74308 | 19252 | 4.08% |
| 2025-08-11 | 24.96 | 25.89 | 0.91 | 3.64% | 24.96 | 26.13 | 96236 | 24686 | 5.28% |
| 2025-08-08 | 25.63 | 24.98 | -0.65 | -2.54% | 24.92 | 25.63 | 69423 | 17423 | 3.81% |
| 2025-08-07 | 25.36 | 25.63 | 0.27 | 1.06% | 25.22 | 25.97 | 92214 | 23605 | 5.06% |
| 2025-08-06 | 25.13 | 25.36 | 0.30 | 1.20% | 24.93 | 25.40 | 67532 | 17019 | 3.70% |
| 2025-08-05 | 25.06 | 25.06 | 0.01 | 0.04% | 24.85 | 25.19 | 55951 | 13986 | 3.07% |
| 2025-08-04 | 24.50 | 25.05 | 0.40 | 1.62% | 24.43 | 25.12 | 65450 | 16285 | 3.59% |
| 2025-08-01 | 24.65 | 24.65 | -0.01 | -0.04% | 24.41 | 25.06 | 58386 | 14431 | 3.20% |
| 2025-07-31 | 24.69 | 24.66 | -0.17 | -0.68% | 24.47 | 25.15 | 72645 | 18044 | 3.98% |
| 2025-07-30 | 25.28 | 24.83 | -0.12 | -0.48% | 24.62 | 25.45 | 91734 | 22875 | 5.03% |
| 2025-07-29 | 24.39 | 24.95 | 0.57 | 2.34% | 24.28 | 25.03 | 101026 | 25064 | 5.54% |
| 2025-07-28 | 24.47 | 24.38 | 0.10 | 0.41% | 24.22 | 24.86 | 81490 | 19889 | 4.47% |
| 2025-07-25 | 23.94 | 24.28 | 0.34 | 1.42% | 23.65 | 24.49 | 93640 | 22485 | 5.14% |
| 2025-07-24 | 23.74 | 23.94 | 0.23 | 0.97% | 23.73 | 24.06 | 61240 | 14640 | 3.36% |
| 2025-07-23 | 23.88 | 23.71 | -0.29 | -1.21% | 23.67 | 24.01 | 56852 | 13534 | 3.12% |
| 2025-07-22 | 24.05 | 24.00 | -0.03 | -0.12% | 23.79 | 24.25 | 61827 | 14831 | 3.39% |
| 2025-07-21 | 23.93 | 24.03 | -0.11 | -0.46% | 23.85 | 24.16 | 51979 | 12459 | 2.85% |
| 2025-07-18 | 24.30 | 24.14 | -0.12 | -0.49% | 23.87 | 24.48 | 60686 | 14653 | 3.33% |
| 2025-07-17 | 23.88 | 24.26 | 0.25 | 1.04% | 23.21 | 24.26 | 87931 | 20961 | 4.82% |
| 2025-07-16 | 23.84 | 24.01 | 0.19 | 0.80% | 23.81 | 24.56 | 54513 | 13188 | 2.99% |
| 2025-07-15 | 23.80 | 23.82 | -0.14 | -0.58% | 23.48 | 23.91 | 42421 | 10048 | 2.33% |
| 2025-07-14 | 23.81 | 23.96 | 0.08 | 0.34% | 23.65 | 24.04 | 36411 | 8693 | 2.00% |
| 2025-07-11 | 23.69 | 23.88 | 0.18 | 0.76% | 23.46 | 24.02 | 38533 | 9172 | 2.11% |
| 2025-07-10 | 23.69 | 23.70 | 0.00 | 0.00% | 23.58 | 23.92 | 35879 | 8514 | 1.97% |
| 2025-07-09 | 23.93 | 23.70 | -0.26 | -1.09% | 23.59 | 24.00 | 35896 | 8539 | 1.97% |
| 2025-07-08 | 23.37 | 23.96 | 0.66 | 2.83% | 23.25 | 23.96 | 54919 | 13044 | 3.01% |
| 2025-07-07 | 23.39 | 23.30 | -0.01 | -0.04% | 23.16 | 23.49 | 31976 | 7448 | 1.75% |
| 2025-07-04 | 23.48 | 23.31 | -0.21 | -0.89% | 23.12 | 23.80 | 47557 | 11126 | 2.61% |
| 2025-07-03 | 23.55 | 23.52 | -0.03 | -0.13% | 23.25 | 23.76 | 54615 | 12809 | 3.00% |
| 2025-07-02 | 24.33 | 23.55 | -0.78 | -3.21% | 23.43 | 24.33 | 64703 | 15310 | 3.55% |
| 2025-07-01 | 24.34 | 24.33 | -0.05 | -0.21% | 24.11 | 24.85 | 59128 | 14480 | 3.24% |
| 2025-06-30 | 24.34 | 24.38 | 0.11 | 0.45% | 24.19 | 24.52 | 49687 | 12098 | 2.72% |
| 2025-06-27 | 24.13 | 24.27 | 0.23 | 0.96% | 23.96 | 24.52 | 51615 | 12511 | 2.83% |
| 2025-06-26 | 24.30 | 24.04 | -0.36 | -1.48% | 23.98 | 24.49 | 60216 | 14595 | 3.30% |
| 2025-06-25 | 23.96 | 24.40 | 0.55 | 2.31% | 23.81 | 24.69 | 79180 | 19226 | 4.34% |
| 2025-06-24 | 23.33 | 23.85 | 0.52 | 2.23% | 23.33 | 23.86 | 55476 | 13140 | 3.04% |
| 2025-06-23 | 22.91 | 23.33 | 0.18 | 0.78% | 22.91 | 23.56 | 44424 | 10351 | 2.44% |
| 2025-06-20 | 23.55 | 23.22 | -0.26 | -1.11% | 23.20 | 23.79 | 56517 | 13259 | 3.10% |
| 2025-06-19 | 23.90 | 23.48 | -0.42 | -1.76% | 23.35 | 24.05 | 100317 | 23725 | 5.50% |
| 2025-06-18 | 22.75 | 23.90 | 1.92 | 8.74% | 22.68 | 24.17 | 160052 | 37615 | 8.78% |
| 2025-06-17 | 21.75 | 21.98 | 0.33 | 1.52% | 21.56 | 22.04 | 31932 | 6956 | 1.75% |
| 2025-06-16 | 21.94 | 21.65 | -0.31 | -1.41% | 21.46 | 22.07 | 45413 | 9872 | 2.49% |
| 2025-06-13 | 22.26 | 21.96 | -0.54 | -2.40% | 21.87 | 22.55 | 51426 | 11350 | 2.82% |
| 2025-06-12 | 22.35 | 22.50 | 0.17 | 0.76% | 22.21 | 22.63 | 37800 | 8511 | 2.07% |
| 2025-06-11 | 22.20 | 22.33 | 0.13 | 0.59% | 22.20 | 22.60 | 32800 | 7360 | 1.80% |
| 2025-06-10 | 23.03 | 22.20 | -1.28 | -5.45% | 22.11 | 23.07 | 92890 | 20898 | 5.09% |
| 2025-06-09 | 23.43 | 23.48 | -0.03 | -0.13% | 23.34 | 23.59 | 32162 | 7546 | 1.76% |