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 | 27.59 | 28.30 | 0.70 | 2.54% | 27.37 | 28.30 | 24401 | 6825 | 2.05% |
| 2025-09-15 | 27.54 | 27.60 | 0.13 | 0.47% | 27.22 | 27.76 | 15203 | 4177 | 1.27% |
| 2025-09-12 | 27.46 | 27.47 | 0.15 | 0.55% | 27.12 | 27.92 | 21948 | 6047 | 1.84% |
| 2025-09-11 | 26.87 | 27.32 | 0.50 | 1.86% | 26.51 | 27.36 | 21310 | 5765 | 1.79% |
| 2025-09-10 | 26.96 | 26.82 | -0.15 | -0.56% | 26.80 | 27.22 | 16515 | 4454 | 1.38% |
| 2025-09-09 | 27.52 | 26.97 | -0.43 | -1.57% | 26.70 | 27.52 | 19728 | 5334 | 1.65% |
| 2025-09-08 | 27.10 | 27.40 | 0.26 | 0.96% | 26.96 | 27.48 | 21348 | 5810 | 1.79% |
| 2025-09-05 | 26.68 | 27.14 | 0.73 | 2.76% | 26.48 | 27.16 | 24228 | 6513 | 2.03% |
| 2025-09-04 | 26.70 | 26.41 | -0.29 | -1.09% | 26.05 | 27.08 | 27127 | 7234 | 2.27% |
| 2025-09-03 | 27.68 | 26.70 | -0.97 | -3.51% | 26.60 | 27.84 | 32217 | 8750 | 2.70% |
| 2025-09-02 | 28.47 | 27.67 | -0.76 | -2.67% | 27.18 | 28.57 | 38373 | 10629 | 3.22% |
| 2025-09-01 | 28.74 | 28.43 | -0.13 | -0.46% | 28.13 | 28.88 | 25440 | 7242 | 2.13% |
| 2025-08-29 | 28.92 | 28.56 | -0.36 | -1.24% | 28.47 | 29.05 | 25177 | 7217 | 2.11% |
| 2025-08-28 | 28.73 | 28.92 | 0.17 | 0.59% | 27.76 | 29.18 | 48228 | 13766 | 4.04% |
| 2025-08-27 | 29.67 | 28.75 | -0.87 | -2.94% | 28.59 | 29.94 | 43878 | 12889 | 3.68% |
| 2025-08-26 | 29.87 | 29.62 | -0.44 | -1.46% | 29.57 | 30.13 | 34880 | 10371 | 2.92% |
| 2025-08-25 | 29.41 | 30.06 | 0.92 | 3.16% | 29.20 | 30.44 | 66633 | 19928 | 5.59% |
| 2025-08-22 | 29.02 | 29.14 | 0.08 | 0.28% | 28.84 | 29.21 | 31629 | 9182 | 2.64% |
| 2025-08-21 | 29.27 | 29.06 | -0.10 | -0.34% | 28.88 | 29.68 | 35387 | 10351 | 2.95% |
| 2025-08-20 | 29.00 | 29.16 | 0.10 | 0.34% | 28.70 | 29.16 | 26176 | 7590 | 2.18% |
| 2025-08-19 | 28.96 | 29.06 | 0.06 | 0.21% | 28.63 | 29.23 | 34477 | 9969 | 2.88% |
| 2025-08-18 | 28.11 | 29.00 | 0.91 | 3.24% | 28.11 | 29.30 | 46956 | 13509 | 3.92% |
| 2025-08-15 | 27.66 | 28.09 | 0.38 | 1.37% | 27.62 | 28.10 | 20971 | 5859 | 1.75% |
| 2025-08-14 | 28.45 | 27.71 | -0.65 | -2.29% | 27.65 | 28.52 | 32512 | 9089 | 2.71% |
| 2025-08-13 | 28.59 | 28.36 | -0.09 | -0.32% | 28.22 | 28.75 | 25994 | 7386 | 2.17% |
| 2025-08-12 | 28.76 | 28.45 | -0.31 | -1.08% | 28.33 | 28.91 | 21455 | 6117 | 1.79% |
| 2025-08-11 | 28.47 | 28.76 | 0.29 | 1.02% | 28.47 | 28.92 | 23100 | 6632 | 1.93% |
| 2025-08-08 | 28.70 | 28.47 | -0.23 | -0.80% | 28.24 | 28.72 | 23528 | 6695 | 1.96% |
| 2025-08-07 | 28.79 | 28.70 | -0.20 | -0.69% | 28.50 | 29.00 | 30933 | 8866 | 2.58% |
| 2025-08-06 | 28.62 | 28.90 | 0.27 | 0.94% | 28.45 | 28.97 | 30990 | 8927 | 2.59% |
| 2025-08-05 | 28.52 | 28.63 | 0.15 | 0.53% | 28.27 | 28.69 | 32287 | 9196 | 2.69% |
| 2025-08-04 | 27.69 | 28.48 | 0.66 | 2.37% | 27.51 | 28.48 | 34965 | 9870 | 2.92% |
| 2025-08-01 | 27.44 | 27.82 | 0.36 | 1.31% | 27.37 | 28.54 | 41560 | 11631 | 3.47% |
| 2025-07-31 | 27.67 | 27.46 | -0.22 | -0.79% | 27.24 | 27.94 | 23213 | 6418 | 1.94% |
| 2025-07-30 | 27.97 | 27.68 | -0.40 | -1.42% | 27.41 | 28.08 | 28936 | 8042 | 2.41% |
| 2025-07-29 | 28.15 | 28.08 | -0.07 | -0.25% | 27.67 | 28.15 | 30799 | 8576 | 2.57% |
| 2025-07-28 | 28.18 | 28.15 | -0.07 | -0.25% | 27.91 | 28.39 | 25089 | 7054 | 2.09% |
| 2025-07-25 | 28.12 | 28.22 | 0.18 | 0.64% | 27.88 | 28.26 | 31749 | 8919 | 2.65% |
| 2025-07-24 | 28.20 | 28.04 | -0.14 | -0.50% | 27.91 | 28.64 | 45106 | 12692 | 3.76% |
| 2025-07-23 | 29.58 | 28.18 | -0.82 | -2.83% | 28.14 | 29.67 | 56378 | 16136 | 4.70% |
| 2025-07-22 | 29.33 | 29.00 | -0.31 | -1.06% | 28.57 | 29.86 | 85757 | 24980 | 7.16% |
| 2025-07-21 | 28.55 | 29.31 | 2.66 | 9.98% | 28.28 | 30.86 | 126185 | 37091 | 10.53% |
| 2025-07-18 | 26.73 | 26.65 | 0.05 | 0.19% | 26.48 | 26.98 | 17505 | 4674 | 1.46% |
| 2025-07-17 | 26.47 | 26.60 | 0.02 | 0.08% | 26.33 | 26.69 | 15700 | 4172 | 1.31% |
| 2025-07-16 | 26.43 | 26.58 | 0.15 | 0.57% | 26.37 | 27.05 | 23258 | 6197 | 1.94% |
| 2025-07-15 | 26.73 | 26.43 | -0.23 | -0.86% | 26.04 | 26.73 | 25501 | 6717 | 2.13% |
| 2025-07-14 | 26.61 | 26.66 | 0.09 | 0.34% | 26.51 | 27.05 | 25765 | 6869 | 2.15% |
| 2025-07-11 | 26.50 | 26.57 | 0.13 | 0.49% | 26.23 | 26.65 | 25599 | 6775 | 2.14% |
| 2025-07-10 | 26.92 | 26.44 | -0.65 | -2.40% | 26.28 | 27.06 | 32161 | 8544 | 2.68% |
| 2025-07-09 | 26.80 | 27.09 | 0.29 | 1.08% | 26.60 | 27.35 | 30704 | 8314 | 2.56% |
| 2025-07-08 | 26.55 | 26.80 | 0.15 | 0.56% | 26.55 | 27.01 | 18666 | 5011 | 1.56% |
| 2025-07-07 | 26.56 | 26.65 | 0.09 | 0.34% | 26.34 | 26.78 | 14051 | 3730 | 1.17% |
| 2025-07-04 | 27.25 | 26.56 | -0.74 | -2.71% | 26.41 | 27.25 | 27882 | 7466 | 2.33% |
| 2025-07-03 | 26.45 | 27.30 | 0.86 | 3.25% | 26.45 | 27.83 | 41016 | 11154 | 3.42% |
| 2025-07-02 | 26.68 | 26.44 | -0.47 | -1.75% | 26.30 | 26.91 | 21610 | 5734 | 1.80% |
| 2025-07-01 | 26.93 | 26.91 | -0.09 | -0.33% | 26.60 | 27.15 | 19064 | 5119 | 1.59% |
| 2025-06-30 | 26.95 | 27.00 | 0.32 | 1.20% | 26.64 | 27.16 | 22917 | 6175 | 1.91% |
| 2025-06-27 | 26.68 | 26.68 | -0.05 | -0.19% | 26.51 | 26.85 | 21438 | 5721 | 1.79% |
| 2025-06-26 | 27.14 | 26.73 | -0.45 | -1.66% | 26.63 | 27.23 | 30497 | 8198 | 2.54% |
| 2025-06-25 | 26.78 | 27.18 | 0.30 | 1.12% | 26.59 | 27.26 | 38835 | 10478 | 3.24% |
| 2025-06-24 | 26.78 | 26.88 | 0.27 | 1.01% | 26.65 | 27.20 | 36415 | 9784 | 3.04% |
| 2025-06-23 | 25.60 | 26.61 | 1.03 | 4.03% | 25.38 | 26.88 | 45149 | 11890 | 3.80% |
| 2025-06-20 | 25.51 | 25.58 | 0.08 | 0.31% | 25.06 | 25.85 | 26873 | 6858 | 2.26% |
| 2025-06-19 | 26.05 | 25.50 | -0.78 | -2.97% | 25.37 | 26.38 | 31961 | 8249 | 2.69% |
| 2025-06-18 | 26.72 | 26.28 | -0.63 | -2.34% | 25.97 | 26.80 | 39941 | 10466 | 3.36% |
| 2025-06-17 | 27.41 | 26.91 | -0.87 | -3.13% | 26.50 | 27.42 | 52538 | 14140 | 4.42% |
| 2025-06-16 | 26.18 | 27.78 | 1.24 | 4.67% | 26.00 | 27.80 | 78304 | 21123 | 6.58% |
| 2025-06-13 | 25.45 | 26.54 | 0.86 | 3.35% | 25.45 | 26.83 | 66291 | 17458 | 5.57% |
| 2025-06-12 | 25.01 | 25.68 | 0.61 | 2.43% | 24.85 | 26.46 | 46520 | 11970 | 3.91% |
| 2025-06-11 | 25.01 | 25.07 | -0.08 | -0.32% | 24.90 | 25.34 | 22380 | 5627 | 1.88% |
| 2025-06-10 | 24.96 | 25.15 | 0.15 | 0.60% | 24.55 | 25.54 | 33332 | 8331 | 2.80% |
| 2025-06-09 | 25.00 | 25.00 | 0.13 | 0.52% | 24.68 | 25.32 | 21157 | 5288 | 1.78% |