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 | 27.40 | 26.99 | -0.38 | -1.39% | 26.89 | 27.40 | 29143 | 7907 | 1.73% |
| 2025-09-11 | 27.20 | 27.37 | 0.06 | 0.22% | 27.03 | 27.58 | 29287 | 7977 | 1.74% |
| 2025-09-10 | 27.67 | 27.31 | -0.49 | -1.76% | 27.25 | 27.88 | 32330 | 8889 | 1.92% |
| 2025-09-09 | 27.44 | 27.80 | 0.58 | 2.13% | 27.20 | 28.64 | 59676 | 16716 | 3.55% |
| 2025-09-08 | 26.48 | 27.22 | 0.64 | 2.41% | 26.47 | 27.33 | 35478 | 9545 | 2.11% |
| 2025-09-05 | 26.51 | 26.58 | 0.33 | 1.26% | 26.12 | 26.76 | 29521 | 7828 | 1.75% |
| 2025-09-04 | 26.57 | 26.25 | -0.26 | -0.98% | 25.93 | 26.89 | 42821 | 11307 | 2.54% |
| 2025-09-03 | 27.28 | 26.51 | -0.60 | -2.21% | 26.50 | 27.65 | 46710 | 12624 | 2.78% |
| 2025-09-02 | 27.43 | 27.11 | -0.25 | -0.91% | 26.80 | 27.75 | 65766 | 17871 | 3.91% |
| 2025-09-01 | 27.75 | 27.36 | -1.46 | -5.07% | 26.50 | 28.09 | 122126 | 33415 | 7.26% |
| 2025-08-29 | 28.95 | 28.82 | 0.00 | 0.00% | 28.50 | 29.40 | 45137 | 13067 | 2.68% |
| 2025-08-28 | 29.06 | 28.82 | -0.34 | -1.17% | 27.90 | 29.58 | 61667 | 17663 | 3.66% |
| 2025-08-27 | 29.90 | 29.16 | -0.83 | -2.77% | 29.13 | 30.39 | 75760 | 22516 | 4.50% |
| 2025-08-26 | 28.05 | 29.99 | 1.93 | 6.88% | 27.68 | 31.13 | 114568 | 33753 | 6.81% |
| 2025-08-25 | 27.95 | 28.06 | 0.11 | 0.39% | 27.89 | 28.40 | 51976 | 14599 | 3.09% |
| 2025-08-22 | 27.97 | 27.95 | -0.02 | -0.07% | 27.74 | 28.15 | 35483 | 9887 | 2.11% |
| 2025-08-21 | 28.36 | 27.97 | -0.43 | -1.51% | 27.91 | 28.59 | 42911 | 12085 | 2.55% |
| 2025-08-20 | 28.15 | 28.40 | 0.16 | 0.57% | 27.78 | 28.41 | 45023 | 12660 | 2.68% |
| 2025-08-19 | 29.20 | 28.24 | -1.13 | -3.85% | 28.01 | 29.20 | 77765 | 22069 | 4.62% |
| 2025-08-18 | 28.54 | 29.37 | 0.97 | 3.42% | 28.41 | 29.80 | 53339 | 15646 | 3.17% |
| 2025-08-15 | 28.03 | 28.40 | 0.39 | 1.39% | 27.95 | 28.43 | 24732 | 6978 | 1.47% |
| 2025-08-14 | 28.52 | 28.01 | -0.51 | -1.79% | 28.01 | 28.64 | 30761 | 8702 | 1.83% |
| 2025-08-13 | 28.45 | 28.52 | 0.04 | 0.14% | 28.07 | 28.59 | 29432 | 8337 | 1.75% |
| 2025-08-12 | 28.56 | 28.48 | -0.07 | -0.25% | 28.23 | 28.76 | 29677 | 8455 | 1.76% |
| 2025-08-11 | 27.98 | 28.55 | 0.65 | 2.33% | 27.82 | 28.63 | 34326 | 9733 | 2.04% |
| 2025-08-08 | 28.03 | 27.90 | -0.13 | -0.46% | 27.63 | 28.15 | 27769 | 7751 | 1.65% |
| 2025-08-07 | 27.82 | 28.03 | 0.21 | 0.75% | 27.72 | 28.31 | 33920 | 9517 | 2.02% |
| 2025-08-06 | 27.70 | 27.82 | 0.03 | 0.11% | 27.47 | 27.98 | 29612 | 8209 | 1.76% |
| 2025-08-05 | 27.53 | 27.79 | 0.11 | 0.40% | 27.49 | 28.20 | 38066 | 10559 | 2.26% |
| 2025-08-04 | 27.17 | 27.68 | 0.40 | 1.47% | 26.90 | 27.73 | 55570 | 15216 | 3.30% |
| 2025-08-01 | 26.22 | 27.28 | 0.96 | 3.65% | 26.22 | 27.40 | 70962 | 19144 | 4.22% |
| 2025-07-31 | 26.95 | 26.32 | -1.01 | -3.70% | 26.29 | 27.33 | 71828 | 19248 | 4.27% |
| 2025-07-30 | 27.35 | 27.33 | -0.22 | -0.80% | 26.52 | 27.50 | 96743 | 26129 | 5.75% |
| 2025-07-29 | 28.80 | 27.55 | 0.51 | 1.89% | 26.98 | 29.20 | 130302 | 36221 | 7.74% |
| 2025-07-28 | 27.27 | 27.04 | -0.15 | -0.55% | 26.80 | 27.46 | 40414 | 10940 | 2.40% |
| 2025-07-25 | 27.38 | 27.19 | -0.21 | -0.77% | 27.10 | 27.70 | 38014 | 10389 | 2.26% |
| 2025-07-24 | 26.96 | 27.40 | 0.30 | 1.11% | 26.96 | 27.83 | 59573 | 16369 | 3.54% |
| 2025-07-23 | 27.70 | 27.10 | -0.29 | -1.06% | 26.90 | 27.73 | 53920 | 14665 | 3.20% |
| 2025-07-22 | 27.02 | 27.39 | 0.24 | 0.88% | 26.80 | 27.78 | 76347 | 20846 | 4.54% |
| 2025-07-21 | 26.50 | 27.15 | 1.81 | 7.14% | 26.45 | 27.96 | 128538 | 35000 | 7.64% |
| 2025-07-18 | 25.57 | 25.34 | -0.26 | -1.02% | 25.07 | 25.59 | 32905 | 8303 | 1.96% |
| 2025-07-17 | 25.08 | 25.60 | 0.52 | 2.07% | 24.81 | 25.83 | 46847 | 11863 | 2.78% |
| 2025-07-16 | 25.21 | 25.08 | -0.15 | -0.59% | 24.94 | 25.40 | 18907 | 4743 | 1.12% |
| 2025-07-15 | 25.08 | 25.23 | -0.03 | -0.12% | 24.89 | 25.40 | 22081 | 5545 | 1.31% |
| 2025-07-14 | 24.99 | 25.26 | 0.32 | 1.28% | 24.88 | 25.42 | 20741 | 5217 | 1.23% |
| 2025-07-11 | 24.93 | 24.94 | 0.01 | 0.04% | 24.72 | 25.16 | 15755 | 3928 | 0.94% |
| 2025-07-10 | 24.72 | 24.93 | 0.21 | 0.85% | 24.65 | 25.13 | 13044 | 3244 | 0.77% |
| 2025-07-09 | 24.89 | 24.92 | -0.17 | -0.68% | 24.81 | 25.23 | 14689 | 3667 | 0.87% |
| 2025-07-08 | 25.09 | 25.09 | 0.06 | 0.24% | 24.92 | 25.30 | 16095 | 4045 | 0.96% |
| 2025-07-07 | 25.04 | 25.03 | -0.10 | -0.40% | 24.86 | 25.12 | 12347 | 3082 | 0.73% |
| 2025-07-04 | 25.40 | 25.13 | -0.31 | -1.22% | 25.05 | 25.49 | 17555 | 4424 | 1.04% |
| 2025-07-03 | 25.34 | 25.44 | 0.10 | 0.39% | 25.05 | 25.50 | 16583 | 4193 | 0.99% |
| 2025-07-02 | 25.65 | 25.34 | -0.24 | -0.94% | 25.12 | 25.75 | 20820 | 5288 | 1.24% |
| 2025-07-01 | 25.30 | 25.58 | 0.43 | 1.71% | 25.09 | 25.60 | 28172 | 7147 | 1.67% |
| 2025-06-30 | 25.00 | 25.15 | 0.13 | 0.52% | 24.85 | 25.20 | 21301 | 5335 | 1.27% |
| 2025-06-27 | 24.81 | 25.02 | 0.20 | 0.81% | 24.78 | 25.35 | 21452 | 5382 | 1.27% |
| 2025-06-26 | 25.19 | 24.82 | -0.54 | -2.13% | 24.77 | 25.27 | 32039 | 7989 | 1.90% |
| 2025-06-25 | 24.97 | 25.36 | 0.61 | 2.46% | 24.63 | 25.55 | 44202 | 11115 | 2.63% |
| 2025-06-24 | 24.20 | 24.75 | 0.37 | 1.52% | 24.20 | 24.89 | 28547 | 7049 | 1.70% |
| 2025-06-23 | 23.81 | 24.38 | 0.42 | 1.75% | 23.72 | 24.45 | 19061 | 4579 | 1.13% |
| 2025-06-20 | 23.93 | 23.96 | 0.00 | 0.00% | 23.89 | 24.30 | 13414 | 3226 | 0.80% |
| 2025-06-19 | 24.23 | 23.96 | -0.45 | -1.84% | 23.88 | 24.56 | 22563 | 5442 | 1.34% |
| 2025-06-18 | 24.55 | 24.41 | -0.20 | -0.81% | 24.25 | 24.72 | 18655 | 4547 | 1.11% |
| 2025-06-17 | 24.94 | 24.61 | -0.34 | -1.36% | 24.49 | 25.20 | 29567 | 7324 | 1.76% |
| 2025-06-16 | 24.43 | 24.95 | 0.62 | 2.55% | 24.30 | 25.25 | 39355 | 9787 | 2.34% |
| 2025-06-13 | 25.16 | 24.33 | -0.87 | -3.45% | 24.17 | 25.16 | 46966 | 11524 | 2.79% |
| 2025-06-12 | 25.86 | 25.20 | -0.83 | -3.19% | 25.13 | 25.86 | 51193 | 13029 | 3.04% |
| 2025-06-11 | 26.76 | 26.03 | -0.46 | -1.74% | 25.54 | 26.76 | 51365 | 13372 | 3.05% |
| 2025-06-10 | 26.27 | 26.49 | 0.25 | 0.95% | 25.56 | 26.59 | 55434 | 14466 | 3.29% |
| 2025-06-09 | 26.28 | 26.24 | -0.04 | -0.15% | 25.95 | 26.68 | 32785 | 8616 | 1.95% |