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 | 27.11 | 27.91 | 0.77 | 2.84% | 26.88 | 27.95 | 85296 | 23472 | 6.37% |
| 2025-09-15 | 27.55 | 27.14 | -0.41 | -1.49% | 27.12 | 27.86 | 68690 | 18767 | 5.13% |
| 2025-09-12 | 28.10 | 27.55 | -0.40 | -1.43% | 27.50 | 28.38 | 97660 | 27237 | 7.29% |
| 2025-09-11 | 27.24 | 27.95 | 0.52 | 1.90% | 26.79 | 27.97 | 99680 | 27428 | 7.44% |
| 2025-09-10 | 27.61 | 27.43 | -0.31 | -1.12% | 27.36 | 27.85 | 68729 | 18942 | 5.13% |
| 2025-09-09 | 27.70 | 27.74 | 0.03 | 0.11% | 27.30 | 28.29 | 90269 | 25156 | 6.74% |
| 2025-09-08 | 27.30 | 27.71 | 0.14 | 0.51% | 27.29 | 28.15 | 82761 | 22923 | 6.18% |
| 2025-09-05 | 27.00 | 27.57 | 0.41 | 1.51% | 26.52 | 27.68 | 81219 | 22056 | 6.07% |
| 2025-09-04 | 26.70 | 27.16 | 0.53 | 1.99% | 26.52 | 27.83 | 102236 | 27776 | 7.63% |
| 2025-09-03 | 28.00 | 26.63 | -1.30 | -4.65% | 26.41 | 28.05 | 89544 | 24383 | 6.69% |
| 2025-09-02 | 29.50 | 27.93 | -1.97 | -6.59% | 27.80 | 29.60 | 147459 | 41854 | 11.01% |
| 2025-09-01 | 28.76 | 29.90 | 1.13 | 3.93% | 28.71 | 29.96 | 161138 | 47465 | 12.03% |
| 2025-08-29 | 29.48 | 28.77 | 0.30 | 1.05% | 28.65 | 29.79 | 129005 | 37688 | 9.62% |
| 2025-08-28 | 28.43 | 28.47 | 0.04 | 0.14% | 27.34 | 28.80 | 146194 | 41084 | 10.90% |
| 2025-08-27 | 30.11 | 28.43 | -1.67 | -5.55% | 28.41 | 30.30 | 193453 | 56892 | 14.42% |
| 2025-08-26 | 31.12 | 30.10 | -1.11 | -3.56% | 30.01 | 31.15 | 184307 | 56144 | 13.74% |
| 2025-08-25 | 30.31 | 31.21 | 0.89 | 2.94% | 30.17 | 31.58 | 244417 | 75667 | 18.22% |
| 2025-08-22 | 29.80 | 30.32 | -0.65 | -2.10% | 29.50 | 30.79 | 230104 | 69571 | 17.15% |
| 2025-08-21 | 32.00 | 30.97 | 0.57 | 1.88% | 30.74 | 32.68 | 379048 | 121037 | 28.26% |
| 2025-08-20 | 30.18 | 30.40 | -0.40 | -1.30% | 29.88 | 30.68 | 168169 | 50855 | 12.54% |
| 2025-08-19 | 30.60 | 30.80 | -0.29 | -0.93% | 30.01 | 31.68 | 288300 | 88694 | 21.49% |
| 2025-08-18 | 30.95 | 31.09 | -0.47 | -1.49% | 30.48 | 32.30 | 317805 | 98974 | 23.69% |
| 2025-08-15 | 30.54 | 31.56 | 0.32 | 1.02% | 29.16 | 33.00 | 393885 | 121890 | 29.36% |
| 2025-08-14 | 30.14 | 31.24 | 0.95 | 3.14% | 29.78 | 34.29 | 491891 | 157414 | 36.67% |
| 2025-08-13 | 29.76 | 30.29 | 0.40 | 1.34% | 29.00 | 30.89 | 363201 | 108962 | 27.07% |
| 2025-08-12 | 27.62 | 29.89 | 1.94 | 6.94% | 27.41 | 30.19 | 390391 | 112578 | 29.10% |
| 2025-08-11 | 27.01 | 27.95 | -0.92 | -3.19% | 26.70 | 28.39 | 311317 | 85873 | 23.21% |
| 2025-08-08 | 26.45 | 28.87 | 2.48 | 9.40% | 26.18 | 30.81 | 419140 | 120756 | 31.25% |
| 2025-08-07 | 26.87 | 26.39 | -0.37 | -1.38% | 26.28 | 26.87 | 95936 | 25394 | 7.15% |
| 2025-08-06 | 26.41 | 26.76 | 0.09 | 0.34% | 26.40 | 26.96 | 95330 | 25544 | 7.11% |
| 2025-08-05 | 26.48 | 26.67 | 0.14 | 0.53% | 26.19 | 26.74 | 109759 | 29070 | 8.18% |
| 2025-08-04 | 26.49 | 26.53 | -0.28 | -1.04% | 26.28 | 26.75 | 105400 | 27842 | 7.86% |
| 2025-08-01 | 27.84 | 26.81 | -1.31 | -4.66% | 26.50 | 27.84 | 161055 | 43522 | 12.01% |
| 2025-07-31 | 28.30 | 28.12 | -0.49 | -1.71% | 28.12 | 29.39 | 145339 | 41680 | 10.83% |
| 2025-07-30 | 29.84 | 28.61 | -1.68 | -5.55% | 28.24 | 29.84 | 244272 | 70721 | 18.21% |
| 2025-07-29 | 28.19 | 30.29 | 1.86 | 6.54% | 27.69 | 30.68 | 350784 | 101955 | 26.15% |
| 2025-07-28 | 27.30 | 28.43 | 1.14 | 4.18% | 27.30 | 28.53 | 218441 | 61458 | 16.28% |
| 2025-07-25 | 27.63 | 27.29 | -0.44 | -1.59% | 27.18 | 27.72 | 95200 | 26070 | 7.10% |
| 2025-07-24 | 27.48 | 27.73 | 0.20 | 0.73% | 27.30 | 27.75 | 129616 | 35741 | 9.66% |
| 2025-07-23 | 27.51 | 27.53 | -0.07 | -0.25% | 26.80 | 27.76 | 137119 | 37488 | 10.22% |
| 2025-07-22 | 28.00 | 27.60 | -0.46 | -1.64% | 27.40 | 28.15 | 148085 | 41076 | 11.04% |
| 2025-07-21 | 28.10 | 28.06 | -0.25 | -0.88% | 28.05 | 28.49 | 113832 | 32073 | 8.49% |
| 2025-07-18 | 28.25 | 28.31 | -0.17 | -0.60% | 28.05 | 28.85 | 137984 | 39136 | 10.29% |
| 2025-07-17 | 28.85 | 28.48 | -0.11 | -0.38% | 28.35 | 29.40 | 178322 | 51327 | 13.29% |
| 2025-07-16 | 28.42 | 28.59 | -0.04 | -0.14% | 28.03 | 28.75 | 133966 | 38096 | 9.99% |
| 2025-07-15 | 29.11 | 28.63 | -0.59 | -2.02% | 28.30 | 29.33 | 157727 | 45276 | 11.76% |
| 2025-07-14 | 29.67 | 29.22 | -0.74 | -2.47% | 28.58 | 29.74 | 181149 | 52502 | 13.50% |
| 2025-07-11 | 29.21 | 29.96 | 0.40 | 1.35% | 29.21 | 30.50 | 212219 | 63544 | 15.82% |
| 2025-07-10 | 31.02 | 29.56 | -1.86 | -5.92% | 29.00 | 31.66 | 288574 | 87455 | 21.51% |
| 2025-07-09 | 32.00 | 31.42 | -0.97 | -2.99% | 30.85 | 32.66 | 248414 | 78501 | 18.52% |
| 2025-07-08 | 31.04 | 32.39 | 1.04 | 3.32% | 30.70 | 32.80 | 316693 | 102054 | 23.61% |
| 2025-07-07 | 30.72 | 31.35 | 0.55 | 1.79% | 30.40 | 31.95 | 237763 | 74724 | 17.72% |
| 2025-07-04 | 30.91 | 30.80 | 0.44 | 1.45% | 29.68 | 32.00 | 304871 | 94421 | 22.73% |
| 2025-07-03 | 30.07 | 30.36 | -0.36 | -1.17% | 29.87 | 30.87 | 212487 | 64389 | 15.84% |
| 2025-07-02 | 32.04 | 30.72 | -2.01 | -6.14% | 30.69 | 33.17 | 320996 | 101196 | 23.93% |
| 2025-07-01 | 36.59 | 32.73 | -3.13 | -8.73% | 32.30 | 36.86 | 495520 | 166469 | 36.94% |
| 2025-06-30 | 32.22 | 35.86 | 3.31 | 10.17% | 31.59 | 37.30 | 581917 | 206195 | 43.38% |
| 2025-06-27 | 33.02 | 32.55 | -1.18 | -3.50% | 32.53 | 35.49 | 423972 | 143462 | 31.61% |
| 2025-06-26 | 32.03 | 33.73 | 1.72 | 5.37% | 30.92 | 35.80 | 542922 | 181134 | 40.47% |
| 2025-06-25 | 31.51 | 32.01 | -0.15 | -0.47% | 31.15 | 32.97 | 420366 | 134650 | 31.34% |
| 2025-06-24 | 32.94 | 32.16 | -1.47 | -4.37% | 31.93 | 33.60 | 451341 | 147417 | 33.65% |
| 2025-06-23 | 31.47 | 33.63 | 2.93 | 9.54% | 30.80 | 34.43 | 513660 | 166608 | 38.29% |
| 2025-06-20 | 30.96 | 30.70 | -0.45 | -1.44% | 29.90 | 32.19 | 395333 | 122037 | 29.47% |
| 2025-06-19 | 34.89 | 31.15 | -2.86 | -8.41% | 30.79 | 35.35 | 453287 | 146831 | 33.79% |
| 2025-06-18 | 34.52 | 34.01 | -1.79 | -5.00% | 34.00 | 36.99 | 486791 | 171208 | 36.29% |
| 2025-06-17 | 35.04 | 35.80 | -1.12 | -3.03% | 34.58 | 39.97 | 715093 | 263080 | 53.31% |
| 2025-06-16 | 33.47 | 36.92 | 4.48 | 13.81% | 32.92 | 38.00 | 707634 | 247755 | 52.75% |
| 2025-06-13 | 34.21 | 32.44 | -1.97 | -5.73% | 31.60 | 34.32 | 585104 | 193000 | 43.62% |
| 2025-06-12 | 31.22 | 34.41 | 2.31 | 7.20% | 30.33 | 35.36 | 759897 | 253719 | 56.65% |
| 2025-06-11 | 27.22 | 32.10 | 4.13 | 14.77% | 25.96 | 33.56 | 785313 | 232149 | 58.54% |
| 2025-06-10 | 26.53 | 27.97 | 0.27 | 0.97% | 26.53 | 30.88 | 660124 | 187455 | 49.21% |
| 2025-06-09 | 26.70 | 27.70 | 1.69 | 6.50% | 25.60 | 27.88 | 553480 | 148600 | 41.26% |