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 | 28.74 | 30.22 | 1.64 | 5.74% | 28.56 | 30.69 | 143436 | 42870 | 5.06% |
| 2025-09-15 | 28.35 | 28.58 | 0.23 | 0.81% | 28.28 | 29.25 | 64831 | 18736 | 2.29% |
| 2025-09-12 | 28.84 | 28.35 | -0.42 | -1.46% | 28.23 | 28.91 | 45138 | 12871 | 1.59% |
| 2025-09-11 | 28.58 | 28.77 | 0.14 | 0.49% | 28.23 | 28.88 | 60478 | 17310 | 2.13% |
| 2025-09-10 | 29.07 | 28.63 | -0.44 | -1.51% | 28.36 | 29.35 | 50931 | 14656 | 1.80% |
| 2025-09-09 | 29.49 | 29.07 | -0.44 | -1.49% | 28.90 | 29.49 | 52996 | 15405 | 1.87% |
| 2025-09-08 | 29.10 | 29.51 | 0.51 | 1.76% | 29.10 | 29.78 | 71047 | 20903 | 2.51% |
| 2025-09-05 | 28.28 | 29.00 | 0.90 | 3.20% | 28.09 | 29.12 | 89526 | 25758 | 3.16% |
| 2025-09-04 | 28.34 | 28.10 | -0.27 | -0.95% | 27.55 | 29.10 | 86637 | 24586 | 3.06% |
| 2025-09-03 | 28.53 | 28.37 | -0.11 | -0.39% | 28.05 | 28.84 | 50938 | 14486 | 1.80% |
| 2025-09-02 | 28.80 | 28.48 | -0.34 | -1.18% | 27.70 | 28.88 | 88929 | 25118 | 3.14% |
| 2025-09-01 | 29.05 | 28.82 | -0.17 | -0.59% | 28.60 | 29.27 | 58662 | 16922 | 2.07% |
| 2025-08-29 | 29.12 | 28.99 | -0.13 | -0.45% | 28.52 | 29.35 | 69282 | 20085 | 2.45% |
| 2025-08-28 | 29.30 | 29.12 | 0.02 | 0.07% | 28.20 | 29.68 | 103340 | 29918 | 3.65% |
| 2025-08-27 | 30.65 | 29.10 | -1.54 | -5.03% | 29.00 | 30.66 | 149685 | 44697 | 5.28% |
| 2025-08-26 | 30.69 | 30.64 | -0.05 | -0.16% | 30.22 | 31.06 | 57650 | 17719 | 2.04% |
| 2025-08-25 | 29.72 | 30.69 | 1.11 | 3.75% | 29.72 | 31.26 | 103716 | 31657 | 3.66% |
| 2025-08-22 | 29.35 | 29.58 | 0.18 | 0.61% | 29.35 | 30.33 | 77726 | 23158 | 2.74% |
| 2025-08-21 | 29.52 | 29.40 | -0.08 | -0.27% | 29.05 | 29.89 | 73186 | 21549 | 2.58% |
| 2025-08-20 | 28.92 | 29.48 | 0.31 | 1.06% | 28.75 | 29.57 | 68006 | 19891 | 2.40% |
| 2025-08-19 | 28.20 | 29.17 | 0.91 | 3.22% | 27.77 | 29.96 | 128788 | 37120 | 4.55% |
| 2025-08-18 | 28.07 | 28.26 | 0.20 | 0.71% | 27.90 | 28.39 | 75912 | 21383 | 2.68% |
| 2025-08-15 | 27.55 | 28.06 | 0.29 | 1.04% | 27.55 | 28.17 | 55013 | 15417 | 1.94% |
| 2025-08-14 | 28.41 | 27.77 | -0.61 | -2.15% | 27.38 | 28.62 | 78318 | 21809 | 2.76% |
| 2025-08-13 | 27.29 | 28.38 | 1.16 | 4.26% | 27.03 | 28.54 | 114662 | 31998 | 4.05% |
| 2025-08-12 | 27.11 | 27.22 | 0.12 | 0.44% | 26.77 | 27.26 | 49769 | 13448 | 1.76% |
| 2025-08-11 | 26.60 | 27.10 | 0.49 | 1.84% | 26.50 | 27.43 | 60500 | 16371 | 2.14% |
| 2025-08-08 | 26.50 | 26.61 | 0.04 | 0.15% | 26.30 | 26.78 | 36181 | 9606 | 1.28% |
| 2025-08-07 | 26.96 | 26.57 | -0.33 | -1.23% | 26.50 | 27.00 | 44156 | 11770 | 1.56% |
| 2025-08-06 | 26.72 | 26.90 | 0.13 | 0.49% | 26.61 | 26.98 | 44474 | 11931 | 1.57% |
| 2025-08-05 | 26.60 | 26.77 | 0.18 | 0.68% | 26.41 | 27.21 | 55717 | 14906 | 1.97% |
| 2025-08-04 | 26.15 | 26.59 | 0.20 | 0.76% | 26.15 | 26.80 | 43738 | 11594 | 1.54% |
| 2025-08-01 | 25.91 | 26.39 | 0.38 | 1.46% | 25.85 | 26.40 | 42419 | 11121 | 1.50% |
| 2025-07-31 | 26.05 | 26.01 | -0.29 | -1.10% | 25.83 | 26.47 | 57270 | 14994 | 2.02% |
| 2025-07-30 | 27.05 | 26.30 | -0.86 | -3.17% | 25.96 | 27.05 | 100694 | 26507 | 3.55% |
| 2025-07-29 | 27.30 | 27.16 | -0.12 | -0.44% | 26.93 | 27.30 | 59174 | 16011 | 2.09% |
| 2025-07-28 | 27.45 | 27.28 | -0.19 | -0.69% | 27.20 | 27.70 | 46653 | 12781 | 1.65% |
| 2025-07-25 | 27.78 | 27.47 | -0.11 | -0.40% | 27.28 | 27.87 | 44196 | 12175 | 1.56% |
| 2025-07-24 | 27.42 | 27.58 | 0.10 | 0.36% | 27.38 | 27.98 | 46815 | 12925 | 1.65% |
| 2025-07-23 | 27.66 | 27.48 | -0.22 | -0.79% | 27.47 | 27.91 | 42639 | 11796 | 1.51% |
| 2025-07-22 | 27.93 | 27.70 | -0.31 | -1.11% | 27.40 | 28.18 | 71345 | 19765 | 2.52% |
| 2025-07-21 | 28.12 | 28.01 | 0.17 | 0.61% | 27.68 | 28.37 | 89669 | 25089 | 3.17% |
| 2025-07-18 | 28.21 | 27.84 | -0.46 | -1.63% | 27.65 | 28.92 | 107962 | 30402 | 3.81% |
| 2025-07-17 | 27.34 | 28.30 | 1.07 | 3.93% | 27.03 | 28.76 | 131968 | 36594 | 4.66% |
| 2025-07-16 | 27.60 | 27.23 | -0.35 | -1.27% | 27.02 | 27.78 | 91499 | 24961 | 3.23% |
| 2025-07-15 | 26.78 | 27.58 | 1.58 | 6.08% | 26.49 | 28.23 | 212483 | 58287 | 7.50% |
| 2025-07-14 | 26.20 | 26.00 | -0.33 | -1.25% | 25.61 | 26.23 | 56705 | 14668 | 2.00% |
| 2025-07-11 | 26.16 | 26.33 | 0.18 | 0.69% | 25.92 | 26.62 | 46373 | 12202 | 1.64% |
| 2025-07-10 | 26.30 | 26.15 | -0.20 | -0.76% | 25.91 | 26.41 | 29876 | 7806 | 1.05% |
| 2025-07-09 | 26.36 | 26.35 | -0.08 | -0.30% | 26.22 | 26.58 | 38262 | 10090 | 1.35% |
| 2025-07-08 | 26.10 | 26.43 | 0.37 | 1.42% | 26.04 | 26.50 | 37556 | 9879 | 1.33% |
| 2025-07-07 | 26.25 | 26.06 | -0.23 | -0.87% | 25.88 | 26.38 | 33327 | 8699 | 1.18% |
| 2025-07-04 | 26.37 | 26.29 | -0.21 | -0.79% | 26.24 | 27.30 | 69912 | 18707 | 2.47% |
| 2025-07-03 | 25.85 | 26.50 | 0.62 | 2.40% | 25.84 | 26.55 | 43548 | 11410 | 1.54% |
| 2025-07-02 | 26.20 | 25.88 | -0.45 | -1.71% | 25.80 | 26.38 | 33701 | 8760 | 1.19% |
| 2025-07-01 | 26.55 | 26.33 | -0.14 | -0.53% | 26.08 | 26.55 | 41332 | 10850 | 1.46% |
| 2025-06-30 | 25.93 | 26.47 | 0.45 | 1.73% | 25.73 | 26.66 | 54921 | 14482 | 1.94% |
| 2025-06-27 | 26.45 | 26.02 | -0.10 | -0.38% | 25.85 | 26.58 | 51058 | 13340 | 1.80% |
| 2025-06-26 | 25.96 | 26.12 | 0.15 | 0.58% | 25.66 | 26.36 | 54002 | 14076 | 1.91% |
| 2025-06-25 | 26.08 | 25.97 | -0.17 | -0.65% | 25.72 | 26.25 | 69969 | 18157 | 2.47% |
| 2025-06-24 | 24.68 | 26.14 | 1.74 | 7.13% | 24.60 | 26.69 | 146688 | 38300 | 5.18% |
| 2025-06-23 | 24.30 | 24.40 | 0.00 | 0.00% | 23.97 | 24.42 | 28391 | 6885 | 1.00% |
| 2025-06-20 | 24.87 | 24.40 | -0.59 | -2.36% | 24.29 | 25.07 | 32948 | 8092 | 1.16% |
| 2025-06-19 | 24.71 | 24.99 | 0.24 | 0.97% | 24.57 | 25.66 | 58068 | 14607 | 2.05% |
| 2025-06-18 | 24.43 | 24.75 | 0.40 | 1.64% | 24.06 | 24.79 | 33480 | 8181 | 1.18% |
| 2025-06-17 | 24.95 | 24.35 | -0.53 | -2.13% | 24.24 | 25.02 | 37154 | 9118 | 1.31% |
| 2025-06-16 | 24.67 | 24.88 | 0.22 | 0.89% | 24.64 | 25.18 | 45124 | 11252 | 1.59% |
| 2025-06-13 | 25.14 | 24.66 | -0.63 | -2.49% | 24.66 | 25.66 | 51253 | 12838 | 1.81% |
| 2025-06-12 | 25.56 | 25.29 | -0.71 | -2.73% | 25.11 | 25.79 | 70800 | 17914 | 2.50% |
| 2025-06-11 | 26.10 | 26.00 | 0.73 | 2.89% | 25.62 | 26.85 | 122927 | 32177 | 4.34% |
| 2025-06-10 | 24.15 | 25.27 | 1.23 | 5.12% | 24.05 | 25.50 | 124036 | 31187 | 4.38% |
| 2025-06-09 | 23.88 | 24.04 | 0.20 | 0.84% | 23.84 | 24.19 | 36302 | 8736 | 1.28% |