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 | 28.31 | 28.34 | 0.03 | 0.11% | 28.21 | 28.95 | 31572 | 9025 | 3.85% |
| 2025-09-12 | 28.74 | 28.31 | -0.51 | -1.77% | 28.30 | 28.95 | 30515 | 8708 | 3.72% |
| 2025-09-11 | 28.31 | 28.82 | 0.33 | 1.16% | 27.85 | 28.91 | 48478 | 13803 | 5.91% |
| 2025-09-10 | 27.91 | 28.49 | 0.59 | 2.11% | 27.91 | 29.46 | 57807 | 16641 | 7.05% |
| 2025-09-09 | 28.40 | 27.90 | -0.54 | -1.90% | 27.83 | 28.40 | 23072 | 6464 | 2.81% |
| 2025-09-08 | 27.57 | 28.44 | 0.88 | 3.19% | 27.57 | 28.57 | 38462 | 10826 | 4.69% |
| 2025-09-05 | 26.76 | 27.56 | 0.80 | 2.99% | 26.52 | 27.57 | 30352 | 8259 | 3.70% |
| 2025-09-04 | 27.32 | 26.76 | -0.61 | -2.23% | 26.15 | 27.71 | 35565 | 9615 | 4.34% |
| 2025-09-03 | 27.98 | 27.37 | -0.64 | -2.28% | 27.30 | 29.01 | 38716 | 10786 | 4.72% |
| 2025-09-02 | 27.74 | 28.01 | 0.28 | 1.01% | 26.56 | 28.45 | 59446 | 16313 | 7.25% |
| 2025-09-01 | 28.28 | 27.73 | -0.55 | -1.94% | 27.65 | 28.57 | 37626 | 10495 | 4.59% |
| 2025-08-29 | 28.56 | 28.28 | -0.28 | -0.98% | 28.07 | 28.77 | 34613 | 9819 | 4.22% |
| 2025-08-28 | 28.32 | 28.56 | 0.04 | 0.14% | 27.44 | 28.84 | 53290 | 15046 | 6.50% |
| 2025-08-27 | 29.33 | 28.52 | -0.59 | -2.03% | 28.49 | 29.87 | 74761 | 21917 | 9.12% |
| 2025-08-26 | 28.97 | 29.11 | 0.46 | 1.61% | 28.67 | 29.27 | 56392 | 16358 | 6.88% |
| 2025-08-25 | 28.49 | 28.65 | 0.36 | 1.27% | 28.24 | 28.98 | 41550 | 11859 | 3.49% |
| 2025-08-22 | 28.70 | 28.29 | -0.29 | -1.01% | 28.18 | 28.79 | 40128 | 11391 | 3.37% |
| 2025-08-21 | 29.06 | 28.58 | -0.47 | -1.62% | 28.36 | 29.18 | 34391 | 9863 | 2.89% |
| 2025-08-20 | 28.62 | 29.05 | 0.44 | 1.54% | 28.38 | 29.05 | 37769 | 10906 | 3.17% |
| 2025-08-19 | 28.42 | 28.61 | 0.20 | 0.70% | 27.83 | 28.94 | 46396 | 13195 | 3.89% |
| 2025-08-18 | 28.10 | 28.41 | 0.61 | 2.19% | 28.00 | 29.05 | 52019 | 14784 | 4.37% |
| 2025-08-15 | 27.15 | 27.80 | 0.59 | 2.17% | 27.11 | 27.80 | 35822 | 9879 | 3.01% |
| 2025-08-14 | 27.82 | 27.21 | -0.58 | -2.09% | 26.93 | 27.93 | 36173 | 9901 | 3.04% |
| 2025-08-13 | 27.67 | 27.79 | 0.13 | 0.47% | 27.43 | 27.93 | 28392 | 7861 | 2.38% |
| 2025-08-12 | 27.83 | 27.66 | -0.18 | -0.65% | 27.33 | 27.95 | 24302 | 6714 | 2.04% |
| 2025-08-11 | 27.68 | 27.84 | 0.19 | 0.69% | 27.61 | 27.94 | 24363 | 6779 | 2.04% |
| 2025-08-08 | 27.75 | 27.65 | -0.19 | -0.68% | 27.48 | 27.83 | 26291 | 7257 | 2.21% |
| 2025-08-07 | 28.15 | 27.84 | -0.29 | -1.03% | 27.80 | 28.15 | 27077 | 7562 | 2.27% |
| 2025-08-06 | 27.90 | 28.13 | 0.16 | 0.57% | 27.74 | 28.25 | 46626 | 13091 | 3.91% |
| 2025-08-05 | 27.35 | 27.97 | 0.68 | 2.49% | 27.29 | 27.99 | 52584 | 14579 | 4.41% |
| 2025-08-04 | 26.48 | 27.29 | 0.57 | 2.13% | 26.36 | 27.29 | 32961 | 8918 | 2.77% |
| 2025-08-01 | 26.73 | 26.72 | 0.05 | 0.19% | 26.59 | 27.00 | 19527 | 5230 | 1.64% |
| 2025-07-31 | 27.00 | 26.67 | -0.44 | -1.62% | 26.60 | 27.26 | 28526 | 7678 | 2.39% |
| 2025-07-30 | 26.97 | 27.11 | 0.13 | 0.48% | 26.83 | 27.70 | 35371 | 9613 | 2.97% |
| 2025-07-29 | 27.17 | 26.98 | -0.26 | -0.95% | 26.76 | 27.17 | 24609 | 6618 | 2.07% |
| 2025-07-28 | 27.26 | 27.24 | -0.01 | -0.04% | 27.16 | 27.45 | 25046 | 6842 | 2.10% |
| 2025-07-25 | 27.23 | 27.25 | 0.01 | 0.04% | 27.01 | 27.36 | 23004 | 6248 | 1.93% |
| 2025-07-24 | 26.96 | 27.24 | 0.54 | 2.02% | 26.71 | 27.26 | 29538 | 8021 | 2.48% |
| 2025-07-23 | 26.92 | 26.70 | -0.38 | -1.40% | 26.68 | 26.97 | 26029 | 6976 | 2.18% |
| 2025-07-22 | 27.13 | 27.08 | -0.12 | -0.44% | 26.88 | 27.25 | 28610 | 7741 | 2.40% |
| 2025-07-21 | 27.18 | 27.20 | 0.04 | 0.15% | 27.00 | 27.40 | 32837 | 8927 | 2.76% |
| 2025-07-18 | 27.37 | 27.16 | -0.20 | -0.73% | 27.02 | 27.37 | 29011 | 7878 | 2.44% |
| 2025-07-17 | 27.42 | 27.36 | -0.04 | -0.15% | 27.10 | 27.49 | 46420 | 12639 | 3.90% |
| 2025-07-16 | 26.55 | 27.40 | 0.86 | 3.24% | 26.35 | 27.40 | 61382 | 16580 | 5.15% |
| 2025-07-15 | 26.46 | 26.54 | 0.09 | 0.34% | 26.13 | 26.67 | 25881 | 6826 | 2.17% |
| 2025-07-14 | 26.20 | 26.45 | 0.33 | 1.26% | 26.00 | 26.65 | 25725 | 6793 | 2.16% |
| 2025-07-11 | 25.99 | 26.12 | 0.13 | 0.50% | 25.83 | 26.29 | 20581 | 5362 | 1.73% |
| 2025-07-10 | 26.22 | 25.99 | -0.26 | -0.99% | 25.81 | 26.25 | 18556 | 4826 | 1.56% |
| 2025-07-09 | 26.12 | 26.25 | 0.25 | 0.96% | 26.03 | 26.40 | 33027 | 8667 | 2.77% |
| 2025-07-08 | 25.81 | 26.00 | 0.19 | 0.74% | 25.65 | 26.08 | 17892 | 4644 | 1.50% |
| 2025-07-07 | 25.74 | 25.81 | 0.09 | 0.35% | 25.37 | 26.23 | 20981 | 5393 | 1.76% |
| 2025-07-04 | 26.15 | 25.72 | -0.36 | -1.38% | 25.67 | 26.15 | 17608 | 4551 | 1.48% |
| 2025-07-03 | 25.81 | 26.08 | 0.26 | 1.01% | 25.66 | 26.11 | 16969 | 4410 | 1.42% |
| 2025-07-02 | 26.23 | 25.82 | -0.42 | -1.60% | 25.67 | 26.23 | 18885 | 4879 | 1.59% |
| 2025-07-01 | 26.22 | 26.24 | 0.06 | 0.23% | 25.95 | 26.35 | 19483 | 5096 | 1.64% |
| 2025-06-30 | 25.89 | 26.18 | 0.37 | 1.43% | 25.80 | 26.20 | 21038 | 5494 | 1.77% |
| 2025-06-27 | 25.70 | 25.81 | 0.14 | 0.55% | 25.70 | 26.12 | 20832 | 5388 | 1.75% |
| 2025-06-26 | 25.90 | 25.67 | -0.26 | -1.00% | 25.56 | 26.17 | 29977 | 7757 | 2.52% |
| 2025-06-25 | 25.68 | 25.93 | 0.30 | 1.17% | 25.56 | 25.96 | 30800 | 7939 | 2.59% |
| 2025-06-24 | 24.70 | 25.63 | 1.11 | 4.53% | 24.70 | 25.66 | 40223 | 10203 | 3.38% |
| 2025-06-23 | 24.03 | 24.52 | 0.30 | 1.24% | 23.91 | 24.55 | 16578 | 4044 | 1.39% |
| 2025-06-20 | 24.62 | 24.22 | -0.58 | -2.34% | 24.18 | 24.92 | 23942 | 5846 | 2.01% |
| 2025-06-19 | 25.12 | 24.80 | -0.31 | -1.23% | 24.69 | 25.54 | 32542 | 8177 | 2.73% |
| 2025-06-18 | 25.53 | 25.50 | -0.03 | -0.12% | 25.15 | 25.59 | 21457 | 5444 | 1.80% |
| 2025-06-17 | 25.65 | 25.53 | -0.18 | -0.70% | 25.30 | 25.71 | 22575 | 5750 | 1.89% |
| 2025-06-16 | 25.48 | 25.71 | 0.10 | 0.39% | 25.39 | 26.15 | 24987 | 6432 | 2.10% |
| 2025-06-13 | 26.34 | 25.61 | -0.87 | -3.29% | 25.57 | 26.34 | 32083 | 8288 | 2.69% |
| 2025-06-12 | 26.28 | 26.48 | 0.04 | 0.15% | 25.98 | 26.60 | 36875 | 9712 | 3.10% |
| 2025-06-11 | 26.29 | 26.44 | 0.27 | 1.03% | 26.21 | 26.65 | 34946 | 9249 | 2.93% |
| 2025-06-10 | 26.45 | 26.17 | -0.40 | -1.51% | 25.52 | 26.59 | 47153 | 12317 | 3.96% |
| 2025-06-09 | 26.22 | 26.57 | 0.37 | 1.41% | 26.22 | 27.76 | 69817 | 18835 | 5.86% |