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 | 28.19 | 28.68 | 0.48 | 1.70% | 27.84 | 28.96 | 36494 | 10404 | 0.85% |
| 2025-09-15 | 28.50 | 28.20 | -0.52 | -1.81% | 28.10 | 28.68 | 35000 | 9899 | 0.82% |
| 2025-09-12 | 29.40 | 28.72 | -0.74 | -2.51% | 28.47 | 29.60 | 38835 | 11209 | 0.91% |
| 2025-09-11 | 29.22 | 29.46 | 0.18 | 0.61% | 28.64 | 29.48 | 21393 | 6235 | 0.50% |
| 2025-09-10 | 29.81 | 29.28 | -0.67 | -2.24% | 29.11 | 29.95 | 19117 | 5622 | 0.45% |
| 2025-09-09 | 30.25 | 29.95 | -0.45 | -1.48% | 29.50 | 30.49 | 24307 | 7279 | 0.57% |
| 2025-09-08 | 31.12 | 30.40 | -1.11 | -3.52% | 30.25 | 31.40 | 36163 | 11077 | 0.84% |
| 2025-09-05 | 31.51 | 31.51 | -0.23 | -0.72% | 30.81 | 31.80 | 32714 | 10230 | 0.76% |
| 2025-09-04 | 30.30 | 31.74 | 1.55 | 5.13% | 29.80 | 32.50 | 43771 | 13630 | 1.02% |
| 2025-09-03 | 30.12 | 30.19 | 0.09 | 0.30% | 29.86 | 30.88 | 30479 | 9299 | 0.71% |
| 2025-09-02 | 30.09 | 30.10 | -0.02 | -0.07% | 29.40 | 30.20 | 23203 | 6928 | 0.54% |
| 2025-09-01 | 30.70 | 30.12 | -0.56 | -1.83% | 29.35 | 30.85 | 49939 | 14915 | 1.17% |
| 2025-08-29 | 28.93 | 30.68 | 1.49 | 5.10% | 28.93 | 30.83 | 46152 | 13964 | 1.08% |
| 2025-08-28 | 28.02 | 29.19 | 0.89 | 3.14% | 28.02 | 29.30 | 40605 | 11641 | 0.95% |
| 2025-08-27 | 29.36 | 28.30 | -1.00 | -3.41% | 28.21 | 29.37 | 31461 | 9018 | 0.73% |
| 2025-08-26 | 28.48 | 29.30 | 0.82 | 2.88% | 28.21 | 29.47 | 54855 | 16030 | 1.28% |
| 2025-08-25 | 28.65 | 28.48 | -0.16 | -0.56% | 27.82 | 29.00 | 58021 | 16506 | 1.35% |
| 2025-08-22 | 29.30 | 28.64 | -0.86 | -2.92% | 28.60 | 29.85 | 54286 | 15707 | 1.27% |
| 2025-08-21 | 29.29 | 29.50 | -0.08 | -0.27% | 28.71 | 29.52 | 48753 | 14253 | 1.14% |
| 2025-08-20 | 29.91 | 29.58 | -0.62 | -2.05% | 28.61 | 30.20 | 65054 | 19038 | 1.52% |
| 2025-08-19 | 30.24 | 30.20 | -0.03 | -0.10% | 29.11 | 30.94 | 71700 | 21438 | 1.67% |
| 2025-08-18 | 29.10 | 30.23 | 0.55 | 1.85% | 28.50 | 30.50 | 88345 | 26309 | 2.06% |
| 2025-08-15 | 29.50 | 29.68 | 0.13 | 0.44% | 28.60 | 30.07 | 70172 | 20754 | 1.64% |
| 2025-08-14 | 28.92 | 29.55 | 0.55 | 1.90% | 28.56 | 29.86 | 73201 | 21564 | 1.71% |
| 2025-08-13 | 27.39 | 29.00 | 1.75 | 6.42% | 27.38 | 29.15 | 106133 | 30470 | 2.48% |
| 2025-08-12 | 27.15 | 27.25 | 0.06 | 0.22% | 27.00 | 27.78 | 49755 | 13627 | 1.16% |
| 2025-08-11 | 28.00 | 27.19 | 0.44 | 1.64% | 26.85 | 28.20 | 96551 | 26484 | 2.25% |
| 2025-08-08 | 26.78 | 26.75 | -0.02 | -0.07% | 26.63 | 27.40 | 60817 | 16396 | 1.42% |
| 2025-08-07 | 26.00 | 26.77 | 0.77 | 2.96% | 25.82 | 26.95 | 75581 | 20007 | 1.76% |
| 2025-08-06 | 25.66 | 26.00 | 0.37 | 1.44% | 25.27 | 26.03 | 45954 | 11804 | 1.07% |
| 2025-08-05 | 25.88 | 25.63 | -0.41 | -1.57% | 25.50 | 26.13 | 45757 | 11755 | 1.07% |
| 2025-08-04 | 25.96 | 26.04 | 0.09 | 0.35% | 25.80 | 26.68 | 60196 | 15766 | 1.40% |
| 2025-08-01 | 25.40 | 25.95 | 0.40 | 1.57% | 25.16 | 26.03 | 57557 | 14753 | 1.34% |
| 2025-07-31 | 25.81 | 25.55 | -0.44 | -1.69% | 25.40 | 25.99 | 62308 | 15935 | 1.45% |
| 2025-07-30 | 26.80 | 25.99 | -0.98 | -3.63% | 25.85 | 26.80 | 93178 | 24416 | 2.17% |
| 2025-07-29 | 27.77 | 26.97 | -0.33 | -1.21% | 26.70 | 28.12 | 74838 | 20313 | 1.75% |
| 2025-07-28 | 27.66 | 27.30 | -1.91 | -6.54% | 26.84 | 27.97 | 129150 | 35096 | 3.01% |
| 2025-07-25 | 26.54 | 29.21 | 2.66 | 10.02% | 26.33 | 29.21 | 106465 | 29570 | 2.48% |
| 2025-07-24 | 26.36 | 26.55 | 0.05 | 0.19% | 26.21 | 26.75 | 35072 | 9277 | 0.82% |
| 2025-07-23 | 26.46 | 26.50 | 0.03 | 0.11% | 26.01 | 26.85 | 66616 | 17655 | 1.55% |
| 2025-07-22 | 25.28 | 26.47 | 1.19 | 4.71% | 25.04 | 26.79 | 95742 | 24998 | 2.23% |
| 2025-07-21 | 25.07 | 25.28 | 0.28 | 1.12% | 25.00 | 25.58 | 50407 | 12803 | 1.18% |
| 2025-07-18 | 24.90 | 25.00 | 0.11 | 0.44% | 24.80 | 25.44 | 43454 | 10847 | 1.01% |
| 2025-07-17 | 25.08 | 24.89 | -0.12 | -0.48% | 24.71 | 25.14 | 34033 | 8469 | 0.79% |
| 2025-07-16 | 24.62 | 25.01 | 0.53 | 2.17% | 24.34 | 25.34 | 65204 | 16319 | 1.52% |
| 2025-07-15 | 25.50 | 24.48 | -1.00 | -3.92% | 24.13 | 25.51 | 107155 | 26417 | 2.50% |
| 2025-07-14 | 25.78 | 25.48 | -0.65 | -2.49% | 25.22 | 26.15 | 71430 | 18252 | 1.67% |
| 2025-07-11 | 26.56 | 26.13 | -0.33 | -1.25% | 25.98 | 26.75 | 33374 | 8742 | 0.78% |
| 2025-07-10 | 27.00 | 26.46 | -0.53 | -1.96% | 26.30 | 27.06 | 23815 | 6314 | 0.56% |
| 2025-07-09 | 26.68 | 26.99 | 0.27 | 1.01% | 26.60 | 27.10 | 29741 | 7998 | 0.69% |
| 2025-07-08 | 26.75 | 26.72 | -0.05 | -0.19% | 26.08 | 26.93 | 43464 | 11546 | 1.01% |
| 2025-07-07 | 26.90 | 26.77 | -0.13 | -0.48% | 26.52 | 27.10 | 23632 | 6337 | 0.55% |
| 2025-07-04 | 27.59 | 26.90 | -0.79 | -2.85% | 26.76 | 27.59 | 43475 | 11733 | 1.01% |
| 2025-07-03 | 27.38 | 27.69 | 0.28 | 1.02% | 27.23 | 28.20 | 39435 | 10936 | 0.92% |
| 2025-07-02 | 28.20 | 27.41 | -0.78 | -2.77% | 27.21 | 28.25 | 35643 | 9829 | 0.83% |
| 2025-07-01 | 27.50 | 28.19 | 0.81 | 2.96% | 27.41 | 28.69 | 66652 | 18835 | 1.56% |
| 2025-06-30 | 26.86 | 27.38 | 0.65 | 2.43% | 26.58 | 27.84 | 78728 | 21607 | 1.84% |
| 2025-06-27 | 26.59 | 26.73 | 0.03 | 0.11% | 26.00 | 27.09 | 58773 | 15667 | 1.37% |
| 2025-06-26 | 26.43 | 26.70 | 0.26 | 0.98% | 26.20 | 26.90 | 34842 | 9298 | 0.81% |
| 2025-06-25 | 26.84 | 26.44 | -0.41 | -1.53% | 26.34 | 27.40 | 43597 | 11613 | 1.02% |
| 2025-06-24 | 25.95 | 26.85 | 0.90 | 3.47% | 25.91 | 27.08 | 69711 | 18671 | 1.63% |
| 2025-06-23 | 25.91 | 25.95 | -0.01 | -0.04% | 25.51 | 26.39 | 74613 | 19335 | 1.74% |
| 2025-06-20 | 25.52 | 25.96 | 0.47 | 1.84% | 25.17 | 26.00 | 77451 | 19894 | 1.81% |
| 2025-06-19 | 25.81 | 25.49 | -0.54 | -2.07% | 25.25 | 26.26 | 45247 | 11578 | 1.06% |
| 2025-06-18 | 26.45 | 26.03 | -0.58 | -2.18% | 25.68 | 26.75 | 51769 | 13433 | 1.21% |
| 2025-06-17 | 27.45 | 26.61 | -0.79 | -2.88% | 26.37 | 27.87 | 67177 | 18092 | 1.57% |
| 2025-06-16 | 28.30 | 27.40 | -0.93 | -3.28% | 27.24 | 28.33 | 79672 | 22000 | 1.86% |
| 2025-06-13 | 29.17 | 28.33 | -0.66 | -2.28% | 27.51 | 29.20 | 61021 | 17378 | 1.42% |
| 2025-06-12 | 29.19 | 28.99 | -0.22 | -0.75% | 28.88 | 29.36 | 41936 | 12187 | 0.98% |
| 2025-06-11 | 29.97 | 29.21 | -0.89 | -2.96% | 29.00 | 29.97 | 38089 | 11210 | 0.89% |
| 2025-06-10 | 29.72 | 30.10 | 0.38 | 1.28% | 28.97 | 30.14 | 66614 | 19665 | 1.55% |
| 2025-06-09 | 30.53 | 29.72 | -1.11 | -3.60% | 29.62 | 30.53 | 54498 | 16309 | 1.27% |