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 | 27.50 | 27.35 | -0.05 | -0.18% | 27.04 | 27.61 | 20014 | 5460 | 1.39% |
| 2025-09-15 | 28.82 | 27.40 | -0.94 | -3.32% | 27.35 | 28.82 | 32117 | 8905 | 2.23% |
| 2025-09-12 | 28.17 | 28.34 | 0.14 | 0.50% | 27.84 | 28.60 | 24911 | 7027 | 1.73% |
| 2025-09-11 | 27.46 | 28.20 | 0.46 | 1.66% | 27.34 | 28.40 | 28177 | 7904 | 1.96% |
| 2025-09-10 | 27.99 | 27.74 | -0.63 | -2.22% | 27.47 | 28.50 | 29085 | 8088 | 2.02% |
| 2025-09-09 | 28.71 | 28.37 | -0.48 | -1.66% | 28.26 | 29.04 | 34124 | 9759 | 2.37% |
| 2025-09-08 | 27.58 | 28.85 | 1.04 | 3.74% | 27.42 | 29.29 | 53754 | 15424 | 3.74% |
| 2025-09-05 | 26.35 | 27.81 | 1.46 | 5.54% | 26.35 | 28.10 | 46456 | 12767 | 3.23% |
| 2025-09-04 | 27.21 | 26.35 | -0.90 | -3.30% | 26.00 | 27.79 | 36004 | 9670 | 2.50% |
| 2025-09-03 | 26.92 | 27.25 | 0.54 | 2.02% | 26.45 | 27.83 | 46294 | 12631 | 3.22% |
| 2025-09-02 | 27.34 | 26.71 | -0.63 | -2.30% | 26.30 | 27.34 | 32338 | 8598 | 2.25% |
| 2025-09-01 | 26.73 | 27.34 | 0.76 | 2.86% | 26.70 | 27.60 | 31232 | 8528 | 2.17% |
| 2025-08-29 | 27.20 | 26.58 | -0.59 | -2.17% | 26.28 | 27.20 | 37010 | 9832 | 2.57% |
| 2025-08-28 | 27.00 | 27.17 | 0.02 | 0.07% | 26.29 | 27.73 | 65863 | 17790 | 4.58% |
| 2025-08-27 | 27.46 | 27.15 | -0.31 | -1.13% | 27.11 | 28.38 | 47691 | 13283 | 3.32% |
| 2025-08-26 | 27.30 | 27.46 | -0.11 | -0.40% | 27.00 | 27.80 | 26502 | 7292 | 1.84% |
| 2025-08-25 | 27.72 | 27.57 | -0.14 | -0.51% | 27.23 | 27.92 | 33288 | 9159 | 2.31% |
| 2025-08-22 | 27.16 | 27.71 | 0.74 | 2.74% | 26.96 | 27.95 | 46456 | 12832 | 3.23% |
| 2025-08-21 | 27.46 | 26.97 | -0.48 | -1.75% | 26.84 | 27.70 | 26677 | 7221 | 1.86% |
| 2025-08-20 | 27.13 | 27.45 | 0.25 | 0.92% | 26.80 | 27.60 | 29866 | 8165 | 2.08% |
| 2025-08-19 | 27.30 | 27.20 | -0.32 | -1.16% | 26.72 | 27.38 | 27541 | 7439 | 1.92% |
| 2025-08-18 | 27.11 | 27.52 | 0.78 | 2.92% | 26.80 | 27.87 | 40510 | 11092 | 2.82% |
| 2025-08-15 | 25.93 | 26.74 | 0.74 | 2.85% | 25.93 | 27.10 | 27305 | 7248 | 1.90% |
| 2025-08-14 | 26.46 | 26.00 | -0.60 | -2.26% | 25.85 | 26.54 | 28595 | 7466 | 1.99% |
| 2025-08-13 | 27.05 | 26.60 | -0.39 | -1.44% | 26.40 | 27.12 | 38208 | 10184 | 2.66% |
| 2025-08-12 | 28.35 | 26.99 | -1.00 | -3.57% | 26.87 | 28.35 | 37686 | 10273 | 2.62% |
| 2025-08-11 | 27.20 | 27.99 | 0.78 | 2.87% | 27.14 | 28.43 | 37615 | 10514 | 2.62% |
| 2025-08-08 | 27.81 | 27.21 | -0.59 | -2.12% | 27.00 | 27.89 | 32196 | 8788 | 2.24% |
| 2025-08-07 | 27.90 | 27.80 | 0.03 | 0.11% | 27.52 | 28.48 | 52943 | 14803 | 3.68% |
| 2025-08-06 | 28.01 | 27.77 | -0.02 | -0.07% | 26.82 | 28.22 | 49576 | 13560 | 3.45% |
| 2025-08-05 | 25.30 | 27.79 | 2.51 | 9.93% | 25.16 | 28.18 | 87954 | 23941 | 6.12% |
| 2025-08-04 | 25.13 | 25.28 | 0.47 | 1.89% | 24.36 | 25.46 | 29899 | 7496 | 2.08% |
| 2025-08-01 | 24.18 | 24.81 | 0.42 | 1.72% | 24.18 | 25.29 | 23986 | 5947 | 1.67% |
| 2025-07-31 | 24.48 | 24.39 | -0.09 | -0.37% | 24.28 | 25.22 | 32033 | 7941 | 2.23% |
| 2025-07-30 | 24.80 | 24.48 | -0.57 | -2.28% | 24.32 | 25.05 | 26191 | 6462 | 1.82% |
| 2025-07-29 | 25.20 | 25.05 | 0.17 | 0.68% | 24.75 | 25.31 | 29268 | 7323 | 2.04% |
| 2025-07-28 | 23.50 | 24.88 | 1.12 | 4.71% | 23.50 | 25.66 | 57091 | 14156 | 3.97% |
| 2025-07-25 | 23.96 | 23.76 | -0.20 | -0.83% | 23.52 | 23.99 | 29148 | 6914 | 2.03% |
| 2025-07-24 | 23.21 | 23.96 | 0.65 | 2.79% | 23.21 | 24.64 | 58234 | 14056 | 4.05% |
| 2025-07-23 | 23.35 | 23.31 | -0.04 | -0.17% | 23.01 | 23.51 | 16174 | 3762 | 1.12% |
| 2025-07-22 | 23.10 | 23.35 | 0.16 | 0.69% | 23.02 | 23.63 | 16631 | 3886 | 1.16% |
| 2025-07-21 | 23.28 | 23.19 | -0.03 | -0.13% | 22.93 | 23.31 | 12740 | 2947 | 0.89% |
| 2025-07-18 | 22.83 | 23.22 | 0.31 | 1.35% | 22.79 | 23.43 | 12627 | 2926 | 0.88% |
| 2025-07-17 | 22.69 | 22.91 | 0.22 | 0.97% | 22.51 | 23.18 | 14987 | 3434 | 1.04% |
| 2025-07-16 | 22.92 | 22.69 | -0.01 | -0.04% | 22.49 | 22.97 | 9683 | 2206 | 0.67% |
| 2025-07-15 | 23.10 | 22.70 | -0.63 | -2.70% | 22.50 | 23.30 | 19252 | 4390 | 1.34% |
| 2025-07-14 | 22.57 | 23.33 | 0.67 | 2.96% | 22.42 | 23.38 | 24190 | 5587 | 1.68% |
| 2025-07-11 | 22.49 | 22.66 | 0.15 | 0.67% | 22.20 | 22.82 | 17934 | 4042 | 1.25% |
| 2025-07-10 | 22.57 | 22.51 | -0.18 | -0.79% | 22.37 | 22.78 | 15909 | 3581 | 1.11% |
| 2025-07-09 | 23.40 | 22.69 | -0.74 | -3.16% | 22.57 | 23.40 | 22379 | 5114 | 1.56% |
| 2025-07-08 | 22.40 | 23.43 | 0.99 | 4.41% | 22.25 | 23.73 | 41509 | 9618 | 2.89% |
| 2025-07-07 | 22.51 | 22.44 | -0.04 | -0.18% | 22.21 | 22.55 | 11743 | 2628 | 0.82% |
| 2025-07-04 | 23.02 | 22.48 | -0.44 | -1.92% | 22.38 | 23.02 | 14964 | 3377 | 1.04% |
| 2025-07-03 | 22.99 | 22.92 | -0.07 | -0.30% | 22.79 | 23.08 | 14719 | 3375 | 1.02% |
| 2025-07-02 | 23.24 | 22.99 | -0.25 | -1.08% | 22.77 | 23.29 | 14460 | 3316 | 1.01% |
| 2025-07-01 | 23.30 | 23.24 | -0.06 | -0.26% | 22.88 | 23.31 | 17847 | 4120 | 1.24% |
| 2025-06-30 | 23.10 | 23.30 | 0.20 | 0.87% | 22.90 | 23.35 | 17164 | 3976 | 1.19% |
| 2025-06-27 | 23.29 | 23.10 | 0.05 | 0.22% | 22.84 | 23.29 | 17280 | 3979 | 1.20% |
| 2025-06-26 | 23.78 | 23.05 | -0.73 | -3.07% | 22.90 | 23.78 | 37686 | 8756 | 2.62% |
| 2025-06-25 | 23.17 | 23.78 | 0.20 | 0.85% | 23.17 | 23.98 | 22808 | 5388 | 1.59% |
| 2025-06-24 | 23.55 | 23.58 | 0.02 | 0.08% | 23.38 | 23.84 | 16066 | 3787 | 1.12% |
| 2025-06-23 | 23.30 | 23.56 | 0.20 | 0.86% | 23.10 | 23.68 | 13446 | 3154 | 0.94% |
| 2025-06-20 | 23.38 | 23.36 | -0.04 | -0.17% | 23.11 | 23.70 | 14296 | 3354 | 0.99% |
| 2025-06-19 | 23.64 | 23.40 | -0.29 | -1.22% | 23.18 | 23.68 | 13278 | 3115 | 0.92% |
| 2025-06-18 | 24.02 | 23.69 | -0.43 | -1.78% | 23.40 | 24.06 | 20482 | 4852 | 1.42% |
| 2025-06-17 | 25.47 | 24.12 | -0.57 | -2.31% | 23.99 | 25.50 | 31531 | 7681 | 2.19% |
| 2025-06-16 | 23.90 | 24.69 | 0.79 | 3.31% | 23.55 | 25.59 | 55234 | 13716 | 3.84% |
| 2025-06-13 | 22.88 | 23.90 | 0.86 | 3.73% | 22.80 | 24.18 | 45733 | 10830 | 3.18% |
| 2025-06-12 | 22.62 | 23.04 | 0.55 | 2.45% | 22.36 | 23.30 | 27462 | 6309 | 1.91% |
| 2025-06-11 | 22.08 | 22.49 | 0.25 | 1.12% | 22.08 | 22.82 | 17387 | 3922 | 1.21% |
| 2025-06-10 | 22.77 | 22.24 | -0.31 | -1.37% | 22.08 | 22.78 | 11282 | 2526 | 0.78% |
| 2025-06-09 | 22.50 | 22.55 | 0.30 | 1.35% | 22.20 | 22.77 | 15287 | 3437 | 1.06% |