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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 28.34 | 27.36 | -1.16 | -4.07% | 27.21 | 28.55 | 118517 | 32680 | 1.76% |
| 2025-09-11 | 28.01 | 28.52 | 0.36 | 1.28% | 27.35 | 28.60 | 113024 | 31676 | 1.68% |
| 2025-09-10 | 27.78 | 28.16 | 0.67 | 2.44% | 27.20 | 28.56 | 112132 | 31331 | 1.67% |
| 2025-09-09 | 27.51 | 27.49 | -0.08 | -0.29% | 27.14 | 28.32 | 97388 | 26916 | 1.45% |
| 2025-09-08 | 27.04 | 27.57 | 0.54 | 2.00% | 26.76 | 28.01 | 136256 | 37608 | 2.03% |
| 2025-09-05 | 26.83 | 27.03 | 0.20 | 0.75% | 26.09 | 27.06 | 93845 | 24973 | 1.40% |
| 2025-09-04 | 26.30 | 26.83 | 0.45 | 1.71% | 26.28 | 27.10 | 109271 | 29304 | 1.63% |
| 2025-09-03 | 26.88 | 26.38 | -0.45 | -1.68% | 26.18 | 27.14 | 118566 | 31556 | 1.76% |
| 2025-09-02 | 27.00 | 26.83 | -0.29 | -1.07% | 26.33 | 27.30 | 94889 | 25417 | 1.41% |
| 2025-09-01 | 27.20 | 27.12 | -0.18 | -0.66% | 26.40 | 27.38 | 101186 | 27365 | 1.51% |
| 2025-08-29 | 26.33 | 27.30 | 0.98 | 3.72% | 26.16 | 27.84 | 172258 | 46777 | 2.56% |
| 2025-08-28 | 25.50 | 26.32 | 0.85 | 3.34% | 25.50 | 26.66 | 174881 | 45902 | 2.60% |
| 2025-08-27 | 26.20 | 25.47 | -0.88 | -3.34% | 25.24 | 26.29 | 152874 | 39576 | 2.27% |
| 2025-08-26 | 25.96 | 26.35 | 0.38 | 1.46% | 25.78 | 26.41 | 144350 | 37798 | 2.15% |
| 2025-08-25 | 26.01 | 25.97 | 0.23 | 0.89% | 25.40 | 26.12 | 302839 | 78033 | 4.51% |
| 2025-08-22 | 24.31 | 25.74 | 2.34 | 10.00% | 24.31 | 25.74 | 208797 | 53081 | 3.11% |
| 2025-08-21 | 23.30 | 23.40 | 0.15 | 0.65% | 23.20 | 23.82 | 141267 | 33213 | 2.10% |
| 2025-08-20 | 21.91 | 23.25 | 1.36 | 6.21% | 21.71 | 23.30 | 198364 | 45054 | 2.95% |
| 2025-08-19 | 21.93 | 21.89 | -0.12 | -0.55% | 21.79 | 22.05 | 56743 | 12422 | 0.84% |
| 2025-08-18 | 21.80 | 22.01 | 0.22 | 1.01% | 21.66 | 22.15 | 78227 | 17201 | 1.16% |
| 2025-08-15 | 21.53 | 21.79 | 0.18 | 0.83% | 21.46 | 21.82 | 54508 | 11833 | 0.81% |
| 2025-08-14 | 21.83 | 21.61 | -0.23 | -1.05% | 21.52 | 21.95 | 65339 | 14215 | 0.97% |
| 2025-08-13 | 21.95 | 21.84 | -0.08 | -0.36% | 21.71 | 22.08 | 82798 | 18077 | 1.23% |
| 2025-08-12 | 22.30 | 21.92 | -0.36 | -1.62% | 21.70 | 22.30 | 97911 | 21521 | 1.46% |
| 2025-08-11 | 22.29 | 22.28 | -0.02 | -0.09% | 22.05 | 22.40 | 65332 | 14522 | 0.97% |
| 2025-08-08 | 22.47 | 22.30 | -0.12 | -0.54% | 22.03 | 22.79 | 110518 | 24745 | 1.64% |
| 2025-08-07 | 22.44 | 22.42 | 0.00 | 0.00% | 22.38 | 22.88 | 81330 | 18363 | 1.21% |
| 2025-08-06 | 22.40 | 22.42 | 0.08 | 0.36% | 22.13 | 22.49 | 64381 | 14381 | 0.96% |
| 2025-08-05 | 22.40 | 22.34 | -0.19 | -0.84% | 22.22 | 22.46 | 71425 | 15942 | 1.06% |
| 2025-08-04 | 22.46 | 22.53 | 0.01 | 0.04% | 22.30 | 22.83 | 88526 | 19963 | 1.32% |
| 2025-08-01 | 22.25 | 22.52 | 0.49 | 2.22% | 22.22 | 22.75 | 104004 | 23330 | 1.55% |
| 2025-07-31 | 22.37 | 22.03 | -0.30 | -1.34% | 21.89 | 22.37 | 93719 | 20687 | 1.39% |
| 2025-07-30 | 22.18 | 22.33 | 0.09 | 0.40% | 22.10 | 22.64 | 121529 | 27229 | 1.81% |
| 2025-07-29 | 22.50 | 22.24 | -0.46 | -2.03% | 22.03 | 22.60 | 175631 | 39141 | 2.61% |
| 2025-07-28 | 23.45 | 22.70 | -0.60 | -2.58% | 22.00 | 23.77 | 335758 | 76094 | 4.99% |
| 2025-07-25 | 24.35 | 23.30 | -0.67 | -2.80% | 23.10 | 24.49 | 283326 | 67355 | 4.21% |
| 2025-07-24 | 24.00 | 23.97 | 0.90 | 3.90% | 23.25 | 24.42 | 409709 | 97128 | 6.09% |
| 2025-07-23 | 22.54 | 23.07 | 0.63 | 2.81% | 22.48 | 23.33 | 217935 | 49916 | 3.24% |
| 2025-07-22 | 21.96 | 22.44 | 0.38 | 1.72% | 21.95 | 22.68 | 117739 | 26443 | 1.75% |
| 2025-07-21 | 21.60 | 22.06 | 0.50 | 2.32% | 21.47 | 22.29 | 92559 | 20269 | 1.38% |
| 2025-07-18 | 21.47 | 21.56 | -0.22 | -1.01% | 21.47 | 21.78 | 54885 | 11837 | 0.82% |
| 2025-07-17 | 21.60 | 21.78 | 0.28 | 1.30% | 21.45 | 21.84 | 59062 | 12796 | 0.88% |
| 2025-07-16 | 21.37 | 21.50 | 0.01 | 0.05% | 21.37 | 21.85 | 58257 | 12606 | 0.87% |
| 2025-07-15 | 21.79 | 21.49 | -0.30 | -1.38% | 21.33 | 21.80 | 46598 | 10030 | 0.69% |
| 2025-07-14 | 21.50 | 21.79 | 0.23 | 1.07% | 21.38 | 21.87 | 81898 | 17727 | 1.22% |
| 2025-07-11 | 21.60 | 21.56 | -0.03 | -0.14% | 21.31 | 21.73 | 62575 | 13477 | 0.93% |
| 2025-07-10 | 21.70 | 21.59 | -0.18 | -0.83% | 21.50 | 21.84 | 63256 | 13689 | 0.94% |
| 2025-07-09 | 21.14 | 21.77 | 0.55 | 2.59% | 21.10 | 22.26 | 169986 | 37258 | 2.53% |
| 2025-07-08 | 20.66 | 21.22 | 0.56 | 2.71% | 20.65 | 21.35 | 110675 | 23347 | 1.65% |
| 2025-07-07 | 20.44 | 20.66 | 0.22 | 1.08% | 20.40 | 20.92 | 62941 | 13039 | 0.94% |
| 2025-07-04 | 20.93 | 20.44 | -0.43 | -2.06% | 20.29 | 20.93 | 90795 | 18631 | 1.35% |
| 2025-07-03 | 20.81 | 20.87 | -0.02 | -0.10% | 20.70 | 21.17 | 69717 | 14557 | 1.04% |
| 2025-07-02 | 20.88 | 20.89 | 0.01 | 0.05% | 20.73 | 21.04 | 82424 | 17192 | 1.23% |
| 2025-07-01 | 21.08 | 20.88 | -0.19 | -0.90% | 20.74 | 21.18 | 80748 | 16888 | 1.20% |
| 2025-06-30 | 20.51 | 21.07 | 0.57 | 2.78% | 20.32 | 21.14 | 129845 | 27077 | 1.93% |
| 2025-06-27 | 20.30 | 20.50 | 0.20 | 0.99% | 20.20 | 20.75 | 84588 | 17344 | 1.26% |
| 2025-06-26 | 20.53 | 20.30 | -0.28 | -1.36% | 20.24 | 20.55 | 100754 | 20499 | 1.50% |
| 2025-06-25 | 20.73 | 20.58 | -0.28 | -1.34% | 20.27 | 21.15 | 166571 | 34288 | 2.48% |
| 2025-06-24 | 20.83 | 20.86 | 0.09 | 0.43% | 20.72 | 21.20 | 135756 | 28330 | 2.02% |
| 2025-06-23 | 20.94 | 20.77 | -0.23 | -1.10% | 20.68 | 21.42 | 136715 | 28635 | 2.03% |
| 2025-06-20 | 20.83 | 21.00 | 0.24 | 1.16% | 20.64 | 21.15 | 113870 | 23761 | 1.69% |
| 2025-06-19 | 21.33 | 20.76 | -0.56 | -2.63% | 20.65 | 21.45 | 101602 | 21285 | 1.51% |
| 2025-06-18 | 21.90 | 21.32 | -0.78 | -3.53% | 21.15 | 22.09 | 98661 | 21102 | 1.47% |
| 2025-06-17 | 21.95 | 22.10 | 0.22 | 1.01% | 21.81 | 22.15 | 70447 | 15495 | 1.05% |
| 2025-06-16 | 22.50 | 21.88 | -0.85 | -3.74% | 21.75 | 22.78 | 154976 | 34291 | 2.31% |
| 2025-06-13 | 23.91 | 22.73 | -1.25 | -5.21% | 22.63 | 23.93 | 121944 | 28069 | 1.81% |
| 2025-06-12 | 23.78 | 23.98 | 0.10 | 0.42% | 23.65 | 24.05 | 58559 | 13975 | 0.87% |
| 2025-06-11 | 24.51 | 23.88 | -0.97 | -3.90% | 23.80 | 24.78 | 97882 | 23593 | 1.46% |
| 2025-06-10 | 24.22 | 24.85 | 0.66 | 2.73% | 24.10 | 25.20 | 108560 | 26805 | 1.61% |
| 2025-06-09 | 24.19 | 24.19 | 0.00 | 0.00% | 23.82 | 24.40 | 50458 | 12199 | 0.75% |
| 2025-06-06 | 24.27 | 24.19 | -0.31 | -1.27% | 23.90 | 24.62 | 61943 | 14987 | 0.92% |