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 | 27.75 | 28.95 | 1.21 | 4.36% | 27.36 | 29.14 | 56390 | 15956 | 6.45% |
| 2025-09-15 | 27.09 | 27.74 | 0.38 | 1.39% | 25.56 | 27.82 | 65173 | 17511 | 7.46% |
| 2025-09-12 | 28.61 | 27.36 | -1.52 | -5.26% | 26.70 | 28.61 | 70502 | 19365 | 8.06% |
| 2025-09-11 | 29.82 | 28.88 | -1.08 | -3.60% | 28.27 | 29.90 | 66154 | 19015 | 7.57% |
| 2025-09-10 | 30.21 | 29.96 | -0.41 | -1.35% | 28.89 | 31.35 | 70894 | 21285 | 8.11% |
| 2025-09-09 | 31.25 | 30.37 | -1.05 | -3.34% | 30.24 | 31.62 | 28447 | 8788 | 3.25% |
| 2025-09-08 | 30.71 | 31.42 | 0.70 | 2.28% | 30.20 | 31.59 | 38701 | 12016 | 4.43% |
| 2025-09-05 | 29.55 | 30.72 | 1.17 | 3.96% | 29.03 | 30.94 | 36391 | 10940 | 4.16% |
| 2025-09-04 | 30.56 | 29.55 | -0.45 | -1.50% | 29.00 | 30.78 | 36841 | 11013 | 4.21% |
| 2025-09-03 | 29.45 | 30.00 | 0.62 | 2.11% | 29.29 | 31.86 | 69808 | 21507 | 7.99% |
| 2025-09-02 | 30.73 | 29.38 | -1.52 | -4.92% | 28.55 | 31.20 | 45190 | 13277 | 5.17% |
| 2025-09-01 | 29.59 | 30.90 | 1.48 | 5.03% | 29.59 | 31.99 | 45866 | 14268 | 5.25% |
| 2025-08-29 | 30.42 | 29.42 | -0.96 | -3.16% | 29.33 | 30.85 | 40719 | 12157 | 4.66% |
| 2025-08-28 | 31.09 | 30.38 | -1.02 | -3.25% | 29.35 | 31.79 | 55142 | 16823 | 6.31% |
| 2025-08-27 | 32.40 | 31.40 | -1.15 | -3.53% | 31.31 | 33.28 | 66223 | 21295 | 7.55% |
| 2025-08-26 | 31.79 | 32.55 | 1.63 | 5.27% | 31.30 | 34.87 | 105886 | 35145 | 12.08% |
| 2025-08-25 | 30.99 | 30.92 | 0.28 | 0.91% | 30.51 | 31.68 | 42857 | 13292 | 4.89% |
| 2025-08-22 | 31.45 | 30.64 | -0.81 | -2.58% | 30.35 | 31.50 | 48438 | 14921 | 5.53% |
| 2025-08-21 | 33.27 | 31.45 | -1.56 | -4.73% | 31.35 | 33.58 | 76184 | 24847 | 8.69% |
| 2025-08-20 | 32.91 | 33.01 | 0.05 | 0.15% | 31.77 | 35.01 | 137114 | 45434 | 15.64% |
| 2025-08-19 | 28.70 | 32.96 | 4.21 | 14.64% | 28.26 | 33.18 | 122099 | 37226 | 13.93% |
| 2025-08-18 | 29.56 | 28.75 | -0.64 | -2.18% | 28.68 | 30.20 | 69933 | 20393 | 7.98% |
| 2025-08-15 | 28.47 | 29.39 | 0.95 | 3.34% | 28.47 | 29.54 | 43954 | 12827 | 5.01% |
| 2025-08-14 | 29.29 | 28.44 | -0.82 | -2.80% | 27.38 | 29.95 | 46373 | 13420 | 5.29% |
| 2025-08-13 | 29.16 | 29.26 | 0.29 | 1.00% | 28.89 | 29.75 | 37196 | 10890 | 4.24% |
| 2025-08-12 | 29.29 | 28.97 | -0.15 | -0.52% | 28.71 | 29.48 | 23778 | 6886 | 2.71% |
| 2025-08-11 | 28.60 | 29.12 | 0.30 | 1.04% | 28.59 | 29.37 | 34200 | 9923 | 3.90% |
| 2025-08-08 | 28.54 | 28.82 | 0.28 | 0.98% | 28.30 | 29.33 | 45636 | 13161 | 5.21% |
| 2025-08-07 | 29.76 | 28.54 | -1.19 | -4.00% | 28.42 | 29.87 | 55334 | 16056 | 6.31% |
| 2025-08-06 | 29.65 | 29.73 | -0.14 | -0.47% | 29.25 | 29.90 | 42963 | 12714 | 4.90% |
| 2025-08-05 | 29.59 | 29.87 | 0.29 | 0.98% | 28.72 | 30.30 | 86373 | 25562 | 9.85% |
| 2025-08-04 | 27.20 | 29.58 | 2.28 | 8.35% | 26.92 | 30.76 | 112457 | 32619 | 12.83% |
| 2025-08-01 | 26.52 | 27.30 | 0.80 | 3.02% | 26.31 | 27.77 | 42026 | 11352 | 4.79% |
| 2025-07-31 | 26.82 | 26.50 | -0.62 | -2.29% | 26.50 | 27.48 | 28976 | 7787 | 3.31% |
| 2025-07-30 | 27.53 | 27.12 | -0.45 | -1.63% | 26.64 | 27.71 | 31417 | 8532 | 3.58% |
| 2025-07-29 | 27.83 | 27.57 | -0.16 | -0.58% | 27.28 | 27.95 | 30608 | 8418 | 3.49% |
| 2025-07-28 | 28.28 | 27.73 | -0.34 | -1.21% | 27.58 | 28.65 | 44158 | 12372 | 5.04% |
| 2025-07-25 | 28.08 | 28.07 | -0.40 | -1.40% | 27.89 | 28.79 | 48542 | 13690 | 5.54% |
| 2025-07-24 | 28.00 | 28.47 | -0.23 | -0.80% | 28.00 | 29.58 | 82015 | 23581 | 9.36% |
| 2025-07-23 | 27.51 | 28.70 | 0.53 | 1.88% | 27.18 | 30.89 | 141747 | 40890 | 16.17% |
| 2025-07-22 | 25.88 | 28.17 | 2.03 | 7.77% | 24.96 | 31.08 | 142409 | 38418 | 16.25% |
| 2025-07-21 | 25.68 | 26.14 | -0.89 | -3.29% | 25.60 | 27.27 | 97324 | 25604 | 11.10% |
| 2025-07-18 | 25.02 | 27.03 | 1.22 | 4.73% | 24.16 | 27.40 | 149968 | 38504 | 17.11% |
| 2025-07-17 | 27.00 | 25.81 | 0.45 | 1.77% | 25.68 | 29.49 | 144624 | 38993 | 16.50% |
| 2025-07-09 | 25.85 | 25.36 | -0.37 | -1.44% | 24.83 | 25.95 | 91600 | 23035 | 10.45% |
| 2025-07-08 | 26.80 | 25.73 | -1.67 | -6.09% | 25.25 | 27.00 | 159725 | 41357 | 18.22% |
| 2025-07-07 | 22.70 | 27.40 | 4.57 | 20.02% | 22.70 | 27.40 | 163120 | 41515 | 18.61% |
| 2025-07-04 | 22.91 | 22.83 | -0.77 | -3.26% | 22.83 | 24.20 | 88274 | 20717 | 10.07% |
| 2025-07-03 | 22.50 | 23.60 | 0.52 | 2.25% | 21.70 | 23.82 | 127097 | 28752 | 14.50% |
| 2025-07-02 | 21.10 | 23.08 | 1.87 | 8.82% | 21.10 | 25.45 | 155529 | 37568 | 17.74% |
| 2025-07-01 | 21.31 | 21.21 | 0.21 | 1.00% | 20.60 | 21.52 | 54664 | 11520 | 6.24% |
| 2025-06-30 | 19.47 | 21.00 | 1.72 | 8.92% | 19.29 | 21.17 | 72467 | 14827 | 8.27% |
| 2025-06-27 | 19.26 | 19.28 | 0.15 | 0.78% | 19.10 | 19.38 | 14616 | 2810 | 1.67% |
| 2025-06-26 | 19.14 | 19.13 | -0.02 | -0.10% | 18.93 | 19.28 | 14688 | 2810 | 1.68% |
| 2025-06-25 | 19.08 | 19.15 | 0.10 | 0.52% | 18.85 | 19.20 | 11943 | 2275 | 1.36% |
| 2025-06-24 | 18.51 | 19.05 | 0.55 | 2.97% | 18.33 | 19.07 | 12631 | 2382 | 1.44% |
| 2025-06-23 | 18.18 | 18.50 | 0.18 | 0.98% | 18.00 | 18.53 | 10629 | 1955 | 1.21% |
| 2025-06-20 | 18.31 | 18.32 | -0.05 | -0.27% | 18.12 | 18.67 | 10846 | 1992 | 1.24% |
| 2025-06-19 | 18.74 | 18.37 | -0.40 | -2.13% | 18.27 | 19.00 | 11249 | 2091 | 1.28% |
| 2025-06-18 | 18.83 | 18.77 | -0.06 | -0.32% | 18.50 | 19.00 | 10006 | 1874 | 1.14% |
| 2025-06-17 | 19.31 | 18.83 | -0.31 | -1.62% | 18.70 | 19.31 | 11039 | 2080 | 1.26% |
| 2025-06-16 | 26.51 | 27.01 | 0.27 | 1.01% | 26.51 | 27.30 | 11101 | 3005 | 1.76% |
| 2025-06-13 | 27.25 | 26.74 | -0.51 | -1.87% | 26.55 | 27.25 | 9932 | 2667 | 1.58% |
| 2025-06-12 | 27.39 | 27.25 | -0.06 | -0.22% | 27.15 | 27.85 | 12230 | 3360 | 1.94% |
| 2025-06-11 | 26.68 | 27.31 | 0.46 | 1.71% | 26.68 | 27.35 | 9668 | 2619 | 1.54% |
| 2025-06-10 | 27.03 | 26.85 | -0.25 | -0.92% | 26.52 | 27.21 | 13087 | 3512 | 2.08% |
| 2025-06-09 | 27.50 | 27.10 | -0.35 | -1.28% | 26.98 | 27.68 | 14254 | 3876 | 2.26% |