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 | 26.89 | 26.80 | -0.14 | -0.52% | 26.51 | 27.22 | 44195 | 11901 | 0.73% |
| 2025-09-12 | 27.74 | 26.94 | -0.75 | -2.71% | 26.81 | 27.90 | 51611 | 13978 | 0.86% |
| 2025-09-11 | 27.50 | 27.69 | 0.34 | 1.24% | 26.86 | 27.83 | 48234 | 13212 | 0.80% |
| 2025-09-10 | 27.20 | 27.35 | 0.08 | 0.29% | 26.98 | 27.79 | 48040 | 13151 | 0.80% |
| 2025-09-09 | 27.25 | 27.27 | 0.02 | 0.07% | 26.86 | 28.28 | 78569 | 21646 | 1.31% |
| 2025-09-08 | 26.40 | 27.25 | 1.23 | 4.73% | 25.96 | 27.70 | 82066 | 22103 | 1.36% |
| 2025-09-05 | 24.35 | 26.02 | 1.72 | 7.08% | 24.24 | 26.46 | 71805 | 18361 | 1.19% |
| 2025-09-04 | 25.53 | 24.30 | -1.42 | -5.52% | 23.91 | 25.93 | 68228 | 16930 | 1.13% |
| 2025-09-03 | 26.24 | 25.72 | -0.37 | -1.42% | 25.50 | 26.58 | 55603 | 14463 | 0.92% |
| 2025-09-02 | 26.78 | 26.09 | -0.92 | -3.41% | 25.87 | 27.07 | 80480 | 21204 | 1.34% |
| 2025-09-01 | 25.60 | 27.01 | 1.01 | 3.88% | 25.16 | 27.30 | 135871 | 35740 | 2.26% |
| 2025-08-29 | 25.13 | 26.00 | 1.24 | 5.01% | 24.56 | 26.60 | 110665 | 27948 | 1.84% |
| 2025-08-28 | 23.38 | 24.76 | 1.85 | 8.08% | 23.38 | 25.60 | 131401 | 32657 | 2.18% |
| 2025-08-27 | 23.59 | 22.91 | -0.68 | -2.88% | 22.81 | 23.75 | 40854 | 9533 | 0.68% |
| 2025-08-26 | 23.50 | 23.59 | 0.13 | 0.55% | 23.26 | 23.83 | 36461 | 8598 | 0.61% |
| 2025-08-25 | 23.32 | 23.46 | 0.22 | 0.95% | 23.13 | 23.83 | 46513 | 10934 | 0.77% |
| 2025-08-22 | 22.86 | 23.24 | 0.39 | 1.71% | 22.75 | 23.36 | 37999 | 8792 | 0.63% |
| 2025-08-21 | 23.08 | 22.85 | -0.24 | -1.04% | 22.74 | 23.28 | 32842 | 7530 | 0.55% |
| 2025-08-20 | 22.67 | 23.09 | 0.42 | 1.85% | 22.35 | 23.16 | 36307 | 8255 | 0.60% |
| 2025-08-19 | 23.10 | 22.67 | -0.53 | -2.28% | 22.50 | 23.16 | 42722 | 9714 | 0.71% |
| 2025-08-18 | 22.83 | 23.20 | 0.46 | 2.02% | 22.80 | 23.45 | 47323 | 10953 | 0.79% |
| 2025-08-15 | 21.89 | 22.74 | 0.86 | 3.93% | 21.85 | 22.76 | 34697 | 7810 | 0.58% |
| 2025-08-14 | 22.50 | 21.88 | -0.57 | -2.54% | 21.86 | 22.68 | 31241 | 6918 | 0.52% |
| 2025-08-13 | 22.38 | 22.45 | 0.11 | 0.49% | 22.25 | 22.54 | 25790 | 5778 | 0.43% |
| 2025-08-12 | 22.72 | 22.34 | -0.49 | -2.15% | 22.27 | 22.83 | 25119 | 5634 | 0.42% |
| 2025-08-11 | 22.44 | 22.83 | 0.38 | 1.69% | 22.22 | 22.99 | 29603 | 6716 | 0.49% |
| 2025-08-08 | 22.65 | 22.45 | -0.21 | -0.93% | 22.33 | 22.65 | 19813 | 4449 | 0.33% |
| 2025-08-07 | 22.87 | 22.66 | -0.06 | -0.26% | 22.42 | 22.90 | 27474 | 6215 | 0.46% |
| 2025-08-06 | 22.57 | 22.72 | 0.15 | 0.66% | 22.36 | 22.89 | 29516 | 6697 | 0.49% |
| 2025-08-05 | 21.92 | 22.57 | 0.66 | 3.01% | 21.90 | 22.59 | 39160 | 8772 | 0.65% |
| 2025-08-04 | 21.52 | 21.91 | 0.33 | 1.53% | 21.36 | 21.93 | 28747 | 6232 | 0.48% |
| 2025-08-01 | 21.77 | 21.58 | -0.12 | -0.55% | 21.52 | 21.95 | 30704 | 6667 | 0.51% |
| 2025-07-31 | 22.13 | 21.70 | -0.51 | -2.30% | 21.60 | 22.38 | 33188 | 7278 | 0.55% |
| 2025-07-30 | 22.48 | 22.21 | -0.37 | -1.64% | 22.03 | 22.62 | 31927 | 7114 | 0.53% |
| 2025-07-29 | 22.29 | 22.58 | 0.11 | 0.49% | 22.18 | 22.65 | 29864 | 6680 | 0.50% |
| 2025-07-28 | 22.13 | 22.47 | 0.14 | 0.63% | 22.03 | 22.89 | 39343 | 8837 | 0.65% |
| 2025-07-25 | 22.00 | 22.33 | 0.36 | 1.64% | 22.00 | 22.97 | 59270 | 13292 | 0.99% |
| 2025-07-24 | 21.33 | 21.97 | 0.74 | 3.49% | 21.26 | 22.05 | 41275 | 8956 | 0.69% |
| 2025-07-23 | 21.39 | 21.23 | -0.16 | -0.75% | 21.18 | 21.62 | 33890 | 7250 | 0.56% |
| 2025-07-22 | 21.27 | 21.39 | 0.19 | 0.90% | 20.96 | 21.70 | 35957 | 7706 | 0.60% |
| 2025-07-21 | 21.35 | 21.20 | 0.02 | 0.09% | 21.08 | 21.35 | 26273 | 5565 | 0.44% |
| 2025-07-18 | 20.80 | 21.18 | 0.34 | 1.63% | 20.76 | 21.38 | 35605 | 7508 | 0.59% |
| 2025-07-17 | 19.88 | 20.84 | 0.64 | 3.17% | 19.88 | 20.86 | 30991 | 6347 | 0.52% |
| 2025-07-16 | 19.99 | 20.20 | -0.16 | -0.79% | 19.93 | 20.37 | 28068 | 5658 | 0.47% |
| 2025-07-15 | 20.77 | 20.36 | -0.44 | -2.12% | 20.30 | 20.92 | 29125 | 5974 | 0.48% |
| 2025-07-14 | 20.47 | 20.80 | 0.40 | 1.96% | 20.41 | 21.09 | 41914 | 8743 | 0.70% |
| 2025-07-11 | 20.09 | 20.40 | 0.40 | 2.00% | 19.95 | 20.62 | 27667 | 5611 | 0.46% |
| 2025-07-10 | 19.93 | 20.00 | -0.02 | -0.10% | 19.87 | 20.08 | 14988 | 2991 | 0.25% |
| 2025-07-09 | 20.10 | 20.02 | -0.10 | -0.50% | 19.94 | 20.28 | 18195 | 3658 | 0.30% |
| 2025-07-08 | 19.72 | 20.12 | 0.40 | 2.03% | 19.65 | 20.18 | 21310 | 4266 | 0.35% |
| 2025-07-07 | 19.66 | 19.72 | 0.06 | 0.31% | 19.60 | 19.77 | 14099 | 2777 | 0.23% |
| 2025-07-04 | 19.97 | 19.66 | -0.37 | -1.85% | 19.55 | 20.03 | 29507 | 5812 | 0.49% |
| 2025-07-03 | 20.22 | 20.03 | -0.12 | -0.60% | 19.93 | 20.22 | 21310 | 4269 | 0.35% |
| 2025-07-02 | 20.33 | 20.15 | -0.27 | -1.32% | 20.10 | 20.51 | 21393 | 4321 | 0.36% |
| 2025-07-01 | 20.70 | 20.42 | -0.38 | -1.83% | 20.33 | 20.83 | 24191 | 4951 | 0.40% |
| 2025-06-30 | 20.40 | 20.80 | 0.40 | 1.96% | 20.23 | 20.88 | 30502 | 6295 | 0.51% |
| 2025-06-27 | 20.23 | 20.40 | 0.15 | 0.74% | 20.23 | 21.04 | 30193 | 6215 | 0.50% |
| 2025-06-26 | 20.10 | 20.25 | 0.21 | 1.05% | 19.95 | 20.85 | 44024 | 9008 | 0.73% |
| 2025-06-25 | 19.70 | 20.04 | 0.19 | 0.96% | 19.70 | 20.19 | 29187 | 5825 | 0.49% |
| 2025-06-24 | 19.28 | 19.85 | 0.57 | 2.96% | 19.19 | 19.86 | 29029 | 5689 | 0.48% |
| 2025-06-23 | 18.80 | 19.28 | 0.38 | 2.01% | 18.66 | 19.47 | 29976 | 5775 | 0.50% |
| 2025-06-20 | 19.13 | 18.90 | -0.23 | -1.20% | 18.87 | 19.32 | 20051 | 3824 | 0.33% |
| 2025-06-19 | 19.12 | 19.13 | 0.01 | 0.05% | 19.02 | 19.30 | 22588 | 4330 | 0.38% |
| 2025-06-18 | 19.07 | 19.12 | -0.03 | -0.16% | 19.02 | 19.20 | 18507 | 3534 | 0.31% |
| 2025-06-17 | 19.31 | 19.15 | -0.15 | -0.78% | 19.06 | 19.41 | 23680 | 4531 | 0.39% |
| 2025-06-16 | 19.54 | 19.30 | -0.27 | -1.38% | 19.22 | 19.66 | 33647 | 6514 | 0.56% |
| 2025-06-13 | 20.30 | 19.57 | -0.78 | -3.83% | 19.38 | 20.30 | 77438 | 15183 | 1.29% |
| 2025-06-12 | 20.77 | 20.35 | -0.43 | -2.07% | 20.26 | 20.78 | 44741 | 9155 | 0.74% |
| 2025-06-11 | 20.42 | 20.78 | 0.50 | 2.47% | 20.32 | 20.99 | 38854 | 8067 | 0.65% |
| 2025-06-10 | 20.88 | 20.28 | -0.60 | -2.87% | 20.15 | 20.88 | 29445 | 6015 | 0.49% |
| 2025-06-09 | 20.61 | 20.88 | 0.37 | 1.80% | 20.54 | 21.09 | 28152 | 5871 | 0.47% |