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 | 27.70 | 28.04 | 0.32 | 1.15% | 27.41 | 28.50 | 28583 | 7998 | 2.22% |
| 2025-09-15 | 28.03 | 27.72 | 0.04 | 0.14% | 27.27 | 28.29 | 33118 | 9203 | 2.57% |
| 2025-09-12 | 27.45 | 27.68 | 0.37 | 1.35% | 27.03 | 27.95 | 27381 | 7534 | 2.12% |
| 2025-09-11 | 26.23 | 27.31 | 0.84 | 3.17% | 25.96 | 27.42 | 32065 | 8647 | 2.49% |
| 2025-09-10 | 26.80 | 26.47 | -0.33 | -1.23% | 26.46 | 27.29 | 15654 | 4197 | 1.21% |
| 2025-09-09 | 27.02 | 26.80 | -0.25 | -0.92% | 26.55 | 27.24 | 26130 | 7029 | 2.03% |
| 2025-09-08 | 26.40 | 27.05 | 0.46 | 1.73% | 26.25 | 27.12 | 30614 | 8200 | 2.37% |
| 2025-09-05 | 25.17 | 26.59 | 1.65 | 6.62% | 25.10 | 26.62 | 29235 | 7613 | 2.27% |
| 2025-09-04 | 26.31 | 24.94 | -1.42 | -5.39% | 24.60 | 26.47 | 27648 | 7060 | 2.14% |
| 2025-09-03 | 26.54 | 26.36 | -0.03 | -0.11% | 26.02 | 27.03 | 26302 | 6962 | 2.04% |
| 2025-09-02 | 27.99 | 26.39 | -1.71 | -6.09% | 26.08 | 28.03 | 36703 | 9810 | 2.85% |
| 2025-09-01 | 27.41 | 28.10 | 0.92 | 3.38% | 27.19 | 28.35 | 42696 | 11910 | 3.31% |
| 2025-08-29 | 27.38 | 27.18 | 0.05 | 0.18% | 26.60 | 27.60 | 32643 | 8851 | 2.53% |
| 2025-08-28 | 26.63 | 27.13 | 0.43 | 1.61% | 26.01 | 27.18 | 27794 | 7441 | 2.16% |
| 2025-08-27 | 27.14 | 26.70 | -0.44 | -1.62% | 26.70 | 27.82 | 33202 | 9060 | 2.58% |
| 2025-08-26 | 27.06 | 27.14 | 0.03 | 0.11% | 26.58 | 27.38 | 20471 | 5554 | 1.59% |
| 2025-08-25 | 27.51 | 27.11 | -0.40 | -1.45% | 26.83 | 27.69 | 32461 | 8847 | 2.52% |
| 2025-08-22 | 26.99 | 27.51 | 0.82 | 3.07% | 26.47 | 27.77 | 34924 | 9529 | 2.71% |
| 2025-08-21 | 26.97 | 26.69 | -0.28 | -1.04% | 26.41 | 27.26 | 17539 | 4698 | 1.36% |
| 2025-08-20 | 26.70 | 26.97 | 0.29 | 1.09% | 26.21 | 27.00 | 19983 | 5299 | 1.55% |
| 2025-08-19 | 26.84 | 26.68 | -0.16 | -0.60% | 26.26 | 26.86 | 19646 | 5222 | 1.52% |
| 2025-08-18 | 26.60 | 26.84 | 0.39 | 1.47% | 26.21 | 27.00 | 27182 | 7272 | 2.11% |
| 2025-08-15 | 25.76 | 26.45 | 0.78 | 3.04% | 25.68 | 26.59 | 28285 | 7442 | 2.19% |
| 2025-08-14 | 27.20 | 25.67 | -1.43 | -5.28% | 25.60 | 27.20 | 43812 | 11508 | 3.40% |
| 2025-08-13 | 27.39 | 27.10 | -0.48 | -1.74% | 27.00 | 27.73 | 29100 | 7922 | 2.26% |
| 2025-08-12 | 27.61 | 27.58 | 0.03 | 0.11% | 26.95 | 27.61 | 26369 | 7190 | 2.05% |
| 2025-08-11 | 27.32 | 27.55 | 0.10 | 0.36% | 26.98 | 27.77 | 25689 | 7029 | 1.99% |
| 2025-08-08 | 27.44 | 27.45 | -0.29 | -1.05% | 26.81 | 27.58 | 31033 | 8434 | 2.41% |
| 2025-08-07 | 27.96 | 27.74 | -0.14 | -0.50% | 27.49 | 28.60 | 38862 | 10841 | 3.01% |
| 2025-08-06 | 27.22 | 27.88 | 0.41 | 1.49% | 26.83 | 28.47 | 40884 | 11303 | 3.17% |
| 2025-08-05 | 26.62 | 27.47 | 1.01 | 3.82% | 26.10 | 27.64 | 51721 | 14027 | 4.01% |
| 2025-08-04 | 25.26 | 26.46 | 1.06 | 4.17% | 25.11 | 27.17 | 38017 | 10065 | 2.95% |
| 2025-08-01 | 25.55 | 25.40 | -0.28 | -1.09% | 25.25 | 25.89 | 20441 | 5209 | 1.59% |
| 2025-07-31 | 26.34 | 25.68 | -0.71 | -2.69% | 25.53 | 27.05 | 36956 | 9709 | 2.87% |
| 2025-07-30 | 25.52 | 26.39 | 0.76 | 2.97% | 25.20 | 26.60 | 37028 | 9589 | 2.87% |
| 2025-07-29 | 25.70 | 25.63 | -0.16 | -0.62% | 25.45 | 25.93 | 23487 | 6023 | 1.82% |
| 2025-07-28 | 24.90 | 25.79 | 1.01 | 4.08% | 24.67 | 26.40 | 40378 | 10377 | 3.13% |
| 2025-07-25 | 24.76 | 24.78 | 0.30 | 1.23% | 24.23 | 24.87 | 16239 | 3983 | 1.26% |
| 2025-07-24 | 24.61 | 24.48 | -0.04 | -0.16% | 24.21 | 24.80 | 14666 | 3606 | 1.14% |
| 2025-07-23 | 24.18 | 24.52 | 0.05 | 0.20% | 23.98 | 25.06 | 16281 | 3970 | 1.26% |
| 2025-07-22 | 24.53 | 24.47 | -0.04 | -0.16% | 24.27 | 24.70 | 12076 | 2954 | 0.94% |
| 2025-07-21 | 24.45 | 24.51 | 0.10 | 0.41% | 24.36 | 24.75 | 11429 | 2800 | 0.89% |
| 2025-07-18 | 24.88 | 24.41 | -0.45 | -1.81% | 24.40 | 25.02 | 24529 | 6053 | 1.90% |
| 2025-07-17 | 23.46 | 24.86 | 1.22 | 5.16% | 23.40 | 25.13 | 39904 | 9794 | 3.10% |
| 2025-07-16 | 23.52 | 23.64 | 0.36 | 1.55% | 23.14 | 23.95 | 10493 | 2478 | 0.81% |
| 2025-07-15 | 23.60 | 23.28 | -0.27 | -1.15% | 23.11 | 24.08 | 11992 | 2823 | 0.93% |
| 2025-07-14 | 23.44 | 23.55 | 0.17 | 0.73% | 23.38 | 23.69 | 9412 | 2217 | 0.73% |
| 2025-07-11 | 23.38 | 23.38 | 0.00 | 0.00% | 23.03 | 23.50 | 9480 | 2205 | 0.74% |
| 2025-07-10 | 23.24 | 23.38 | 0.00 | 0.00% | 23.15 | 23.48 | 7348 | 1710 | 0.57% |
| 2025-07-09 | 23.39 | 23.38 | 0.05 | 0.21% | 23.17 | 23.43 | 12230 | 2848 | 0.95% |
| 2025-07-08 | 23.09 | 23.33 | 0.22 | 0.95% | 23.00 | 23.35 | 13944 | 3237 | 1.08% |
| 2025-07-07 | 22.70 | 23.11 | 0.31 | 1.36% | 22.60 | 23.13 | 9604 | 2196 | 0.75% |
| 2025-07-04 | 23.05 | 22.80 | -0.26 | -1.13% | 22.65 | 23.08 | 10419 | 2377 | 0.81% |
| 2025-07-03 | 22.82 | 23.06 | 0.23 | 1.01% | 22.65 | 23.07 | 11529 | 2636 | 0.89% |
| 2025-07-02 | 23.15 | 22.83 | -0.25 | -1.08% | 22.56 | 23.15 | 12486 | 2839 | 0.97% |
| 2025-07-01 | 23.46 | 23.08 | 0.01 | 0.04% | 22.88 | 23.46 | 18212 | 4214 | 1.41% |
| 2025-06-30 | 22.94 | 23.07 | 0.29 | 1.27% | 22.77 | 23.08 | 16458 | 3776 | 1.28% |
| 2025-06-27 | 22.50 | 22.78 | 0.47 | 2.11% | 22.31 | 23.16 | 20094 | 4569 | 1.56% |
| 2025-06-26 | 22.52 | 22.31 | -0.15 | -0.67% | 22.28 | 22.69 | 13842 | 3109 | 1.07% |
| 2025-06-25 | 22.21 | 22.46 | -0.05 | -0.22% | 22.00 | 22.54 | 20568 | 4570 | 1.60% |
| 2025-06-24 | 22.30 | 22.51 | 0.42 | 1.90% | 22.09 | 22.52 | 18229 | 4073 | 1.41% |
| 2025-06-23 | 21.50 | 22.09 | 0.44 | 2.03% | 21.45 | 22.15 | 9602 | 2110 | 0.74% |
| 2025-06-20 | 21.76 | 21.65 | -0.09 | -0.41% | 21.60 | 22.20 | 6999 | 1528 | 0.54% |
| 2025-06-19 | 22.20 | 21.74 | -0.38 | -1.72% | 21.63 | 22.34 | 9553 | 2101 | 0.74% |
| 2025-06-18 | 21.55 | 22.12 | 0.32 | 1.47% | 21.55 | 22.29 | 10641 | 2336 | 0.83% |
| 2025-06-17 | 21.76 | 21.80 | 0.03 | 0.14% | 21.62 | 21.93 | 6409 | 1392 | 0.50% |
| 2025-06-16 | 21.51 | 21.77 | 0.38 | 1.78% | 21.35 | 21.97 | 6558 | 1426 | 0.51% |
| 2025-06-13 | 21.62 | 21.39 | -0.38 | -1.75% | 21.36 | 21.83 | 8069 | 1736 | 0.63% |
| 2025-06-12 | 21.70 | 21.77 | -0.04 | -0.18% | 21.61 | 21.88 | 6726 | 1463 | 0.52% |
| 2025-06-11 | 21.59 | 21.81 | 0.22 | 1.02% | 21.50 | 21.98 | 8731 | 1906 | 0.68% |
| 2025-06-10 | 21.90 | 21.59 | -0.30 | -1.37% | 21.31 | 22.09 | 10378 | 2248 | 0.81% |
| 2025-06-09 | 21.94 | 22.12 | 0.04 | 0.18% | 21.94 | 22.28 | 11140 | 2464 | 0.86% |