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 | 27.40 | 27.40 | -0.02 | -0.07% | 27.16 | 27.48 | 33592 | 9184 | 0.59% |
| 2025-09-15 | 27.51 | 27.42 | -0.13 | -0.47% | 27.24 | 27.51 | 40234 | 11010 | 0.70% |
| 2025-09-12 | 27.97 | 27.55 | -0.32 | -1.15% | 27.31 | 27.97 | 72059 | 19845 | 1.26% |
| 2025-09-11 | 27.86 | 27.87 | -0.14 | -0.50% | 27.28 | 27.91 | 56218 | 15526 | 0.98% |
| 2025-09-10 | 27.96 | 28.01 | -0.11 | -0.39% | 27.80 | 28.29 | 47151 | 13183 | 0.83% |
| 2025-09-09 | 28.68 | 28.12 | -0.52 | -1.82% | 28.00 | 28.68 | 85755 | 24320 | 1.50% |
| 2025-09-08 | 27.85 | 28.64 | 1.14 | 4.15% | 27.79 | 28.90 | 172965 | 49212 | 3.03% |
| 2025-09-05 | 26.78 | 27.50 | 0.75 | 2.80% | 26.57 | 27.53 | 52770 | 14290 | 0.93% |
| 2025-09-04 | 27.18 | 26.75 | -0.43 | -1.58% | 26.44 | 27.37 | 60871 | 16400 | 1.07% |
| 2025-09-03 | 27.61 | 27.18 | -0.39 | -1.41% | 27.10 | 28.08 | 50855 | 13993 | 0.89% |
| 2025-09-02 | 27.88 | 27.57 | -0.25 | -0.90% | 27.16 | 27.96 | 68940 | 18938 | 1.21% |
| 2025-09-01 | 28.00 | 27.82 | -0.11 | -0.39% | 27.70 | 28.15 | 61370 | 17113 | 1.10% |
| 2025-08-29 | 27.65 | 27.93 | 0.04 | 0.14% | 27.61 | 28.04 | 80320 | 22386 | 1.44% |
| 2025-08-28 | 27.95 | 27.89 | -0.06 | -0.21% | 27.11 | 28.34 | 97760 | 27123 | 1.75% |
| 2025-08-27 | 28.55 | 27.95 | -0.62 | -2.17% | 27.93 | 28.69 | 89982 | 25525 | 1.61% |
| 2025-08-26 | 29.06 | 28.57 | -0.74 | -2.52% | 28.50 | 29.08 | 111162 | 31925 | 1.99% |
| 2025-08-25 | 28.70 | 29.31 | 0.80 | 2.81% | 28.40 | 29.34 | 168534 | 48774 | 3.02% |
| 2025-08-22 | 28.29 | 28.51 | 0.27 | 0.96% | 28.11 | 28.51 | 90572 | 25614 | 1.62% |
| 2025-08-21 | 29.01 | 28.24 | -0.71 | -2.45% | 28.17 | 29.19 | 125464 | 35727 | 2.25% |
| 2025-08-20 | 29.01 | 28.95 | -0.29 | -0.99% | 28.37 | 29.20 | 119102 | 34181 | 2.13% |
| 2025-08-19 | 28.70 | 29.24 | 0.33 | 1.14% | 28.70 | 30.01 | 199492 | 58746 | 3.58% |
| 2025-08-18 | 28.30 | 28.91 | 0.62 | 2.19% | 28.28 | 28.98 | 159096 | 45421 | 2.92% |
| 2025-08-15 | 27.65 | 28.29 | 0.40 | 1.43% | 27.60 | 28.38 | 107488 | 30170 | 1.97% |
| 2025-08-14 | 28.50 | 27.89 | -0.85 | -2.96% | 27.89 | 28.88 | 146805 | 41718 | 2.70% |
| 2025-08-13 | 29.02 | 28.74 | -0.93 | -3.13% | 28.56 | 29.10 | 211259 | 60805 | 3.88% |
| 2025-08-12 | 28.71 | 29.67 | 0.72 | 2.49% | 28.71 | 30.45 | 235033 | 70116 | 4.32% |
| 2025-08-11 | 28.68 | 28.95 | -0.15 | -0.52% | 28.47 | 29.27 | 134110 | 38652 | 2.50% |
| 2025-08-08 | 28.14 | 29.10 | 0.58 | 2.03% | 27.81 | 29.44 | 205219 | 58930 | 3.83% |
| 2025-08-07 | 28.55 | 28.52 | -0.48 | -1.66% | 28.48 | 29.37 | 185746 | 53536 | 3.47% |
| 2025-08-06 | 30.52 | 29.00 | -3.21 | -9.97% | 29.00 | 30.82 | 305722 | 91028 | 5.71% |
| 2025-08-05 | 33.99 | 32.21 | -3.57 | -9.98% | 32.20 | 34.30 | 345115 | 113246 | 6.44% |
| 2025-08-04 | 38.16 | 35.78 | 1.09 | 3.14% | 33.85 | 38.16 | 394739 | 143202 | 7.45% |
| 2025-08-01 | 33.66 | 34.69 | 3.15 | 9.99% | 33.11 | 34.69 | 130173 | 44675 | 2.46% |
| 2025-07-31 | 30.73 | 31.54 | 2.87 | 10.01% | 30.23 | 31.54 | 136111 | 42692 | 2.57% |
| 2025-07-30 | 25.97 | 28.67 | 2.61 | 10.02% | 25.80 | 28.67 | 110526 | 30601 | 2.08% |
| 2025-07-29 | 25.48 | 26.06 | 1.36 | 5.51% | 25.15 | 26.60 | 125288 | 32444 | 2.36% |
| 2025-07-28 | 24.71 | 24.70 | -0.08 | -0.32% | 24.53 | 24.93 | 39168 | 9671 | 0.74% |
| 2025-07-25 | 24.91 | 24.78 | 0.01 | 0.04% | 24.69 | 25.47 | 48558 | 12167 | 0.92% |
| 2025-07-24 | 24.63 | 24.77 | -0.11 | -0.44% | 24.49 | 25.03 | 49470 | 12240 | 0.93% |
| 2025-07-23 | 25.31 | 24.88 | -0.57 | -2.24% | 24.76 | 26.20 | 91152 | 23064 | 1.72% |
| 2025-07-22 | 25.27 | 25.45 | 0.18 | 0.71% | 24.64 | 26.06 | 133965 | 34062 | 2.53% |
| 2025-07-21 | 23.90 | 25.27 | 2.30 | 10.01% | 23.64 | 25.27 | 109498 | 26771 | 2.07% |
| 2025-07-18 | 22.98 | 22.97 | -0.04 | -0.17% | 22.76 | 23.05 | 15153 | 3469 | 0.29% |
| 2025-07-17 | 22.71 | 23.01 | 0.35 | 1.54% | 22.56 | 23.25 | 24951 | 5731 | 0.47% |
| 2025-07-16 | 22.38 | 22.66 | 0.29 | 1.30% | 22.34 | 22.68 | 16097 | 3631 | 0.30% |
| 2025-07-15 | 22.54 | 22.37 | -0.12 | -0.53% | 22.16 | 22.54 | 11110 | 2478 | 0.21% |
| 2025-07-14 | 22.39 | 22.49 | 0.09 | 0.40% | 22.33 | 22.55 | 9451 | 2124 | 0.18% |
| 2025-07-11 | 22.35 | 22.40 | 0.02 | 0.09% | 22.31 | 22.50 | 13702 | 3070 | 0.26% |
| 2025-07-10 | 22.34 | 22.38 | 0.19 | 0.86% | 22.25 | 22.39 | 13946 | 3113 | 0.26% |
| 2025-07-09 | 22.60 | 22.57 | -0.01 | -0.04% | 22.46 | 22.63 | 10887 | 2455 | 0.21% |
| 2025-07-08 | 22.61 | 22.58 | -0.03 | -0.13% | 22.55 | 22.78 | 14088 | 3188 | 0.27% |
| 2025-07-07 | 22.67 | 22.61 | -0.07 | -0.31% | 22.49 | 22.79 | 11128 | 2514 | 0.21% |
| 2025-07-04 | 22.85 | 22.68 | -0.18 | -0.79% | 22.66 | 22.94 | 12544 | 2857 | 0.24% |
| 2025-07-03 | 22.54 | 22.86 | 0.43 | 1.92% | 22.53 | 22.90 | 19116 | 4352 | 0.36% |
| 2025-07-02 | 22.66 | 22.43 | -0.27 | -1.19% | 22.38 | 22.73 | 16366 | 3682 | 0.31% |
| 2025-07-01 | 22.52 | 22.70 | 0.33 | 1.48% | 22.33 | 22.73 | 16474 | 3714 | 0.31% |
| 2025-06-30 | 22.45 | 22.37 | -0.06 | -0.27% | 22.23 | 22.49 | 12915 | 2883 | 0.24% |
| 2025-06-27 | 22.35 | 22.43 | 0.08 | 0.36% | 22.33 | 22.49 | 11625 | 2605 | 0.22% |
| 2025-06-26 | 22.56 | 22.35 | -0.21 | -0.93% | 22.30 | 22.59 | 14942 | 3347 | 0.28% |
| 2025-06-25 | 22.49 | 22.56 | 0.05 | 0.22% | 22.35 | 22.58 | 13999 | 3148 | 0.26% |
| 2025-06-24 | 22.29 | 22.51 | 0.27 | 1.21% | 22.17 | 22.63 | 18237 | 4089 | 0.34% |
| 2025-06-23 | 22.45 | 22.24 | -0.15 | -0.67% | 21.81 | 22.48 | 22363 | 4953 | 0.42% |
| 2025-06-20 | 22.03 | 22.39 | 0.42 | 1.91% | 21.98 | 22.45 | 29430 | 6572 | 0.56% |
| 2025-06-19 | 21.91 | 21.97 | 0.07 | 0.32% | 21.88 | 22.24 | 25882 | 5695 | 0.49% |
| 2025-06-18 | 22.15 | 21.90 | -0.33 | -1.48% | 21.80 | 22.17 | 31539 | 6922 | 0.60% |
| 2025-06-17 | 23.33 | 22.23 | -1.10 | -4.71% | 22.00 | 23.49 | 77723 | 17580 | 1.47% |
| 2025-06-16 | 24.07 | 23.33 | -0.74 | -3.07% | 23.21 | 25.55 | 146733 | 36205 | 2.77% |
| 2025-06-13 | 24.57 | 24.07 | -0.56 | -2.27% | 23.97 | 24.71 | 19077 | 4622 | 0.36% |
| 2025-06-12 | 24.68 | 24.63 | -0.16 | -0.65% | 24.47 | 25.13 | 22951 | 5682 | 0.43% |
| 2025-06-11 | 24.70 | 24.79 | 0.17 | 0.69% | 24.60 | 25.38 | 41529 | 10313 | 0.78% |
| 2025-06-10 | 24.54 | 24.62 | 0.08 | 0.33% | 24.27 | 24.69 | 14334 | 3510 | 0.27% |
| 2025-06-09 | 24.57 | 24.54 | 0.02 | 0.08% | 24.44 | 25.10 | 19033 | 4705 | 0.36% |