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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 28.38 | 28.63 | 0.32 | 1.13% | 28.38 | 29.42 | 23538 | 6792 | 1.80% |
| 2025-09-12 | 28.62 | 28.31 | -0.31 | -1.08% | 28.23 | 28.88 | 19187 | 5468 | 1.47% |
| 2025-09-11 | 28.35 | 28.62 | 0.41 | 1.45% | 27.91 | 28.68 | 26321 | 7468 | 2.01% |
| 2025-09-10 | 28.35 | 28.21 | -0.15 | -0.53% | 28.05 | 28.57 | 15382 | 4347 | 1.18% |
| 2025-09-09 | 28.85 | 28.36 | -0.54 | -1.87% | 28.30 | 29.10 | 19599 | 5605 | 1.50% |
| 2025-09-08 | 28.49 | 28.90 | 0.42 | 1.47% | 28.20 | 29.06 | 19294 | 5538 | 1.47% |
| 2025-09-05 | 27.99 | 28.48 | 0.45 | 1.61% | 27.61 | 28.49 | 20020 | 5647 | 1.53% |
| 2025-09-04 | 28.21 | 28.03 | -0.04 | -0.14% | 27.41 | 28.82 | 24063 | 6793 | 1.84% |
| 2025-09-03 | 28.86 | 28.07 | -0.93 | -3.21% | 28.00 | 29.23 | 21121 | 6014 | 1.61% |
| 2025-09-02 | 29.51 | 29.00 | -0.51 | -1.73% | 28.51 | 29.63 | 24298 | 7020 | 1.86% |
| 2025-09-01 | 29.94 | 29.51 | -0.60 | -1.99% | 29.50 | 30.29 | 29379 | 8755 | 2.24% |
| 2025-08-29 | 31.00 | 30.11 | -0.43 | -1.41% | 30.10 | 31.26 | 23422 | 7133 | 1.79% |
| 2025-08-28 | 31.07 | 30.54 | -1.44 | -4.50% | 29.91 | 31.71 | 49605 | 15223 | 3.79% |
| 2025-08-27 | 30.15 | 31.98 | 1.71 | 5.65% | 29.48 | 32.66 | 83378 | 25699 | 6.37% |
| 2025-08-26 | 31.20 | 30.27 | -0.63 | -2.04% | 30.09 | 31.20 | 33500 | 10202 | 2.56% |
| 2025-08-25 | 30.72 | 30.90 | 0.56 | 1.85% | 30.72 | 31.67 | 53020 | 16488 | 4.05% |
| 2025-08-22 | 30.70 | 30.34 | -0.24 | -0.78% | 30.10 | 30.98 | 52139 | 15877 | 3.98% |
| 2025-08-21 | 31.83 | 30.58 | -1.27 | -3.99% | 30.29 | 32.86 | 68849 | 21658 | 5.26% |
| 2025-08-20 | 34.04 | 31.85 | -3.53 | -9.98% | 31.48 | 34.50 | 98634 | 32078 | 7.54% |
| 2025-08-19 | 41.03 | 35.38 | -0.82 | -2.27% | 33.71 | 41.03 | 162280 | 58155 | 12.40% |
| 2025-08-18 | 34.15 | 36.20 | 2.30 | 6.78% | 33.69 | 37.80 | 66277 | 23524 | 5.06% |
| 2025-08-15 | 33.58 | 33.90 | 0.60 | 1.80% | 33.30 | 34.40 | 26976 | 9113 | 2.06% |
| 2025-08-14 | 34.19 | 33.30 | -1.15 | -3.34% | 33.30 | 34.45 | 31909 | 10795 | 2.44% |
| 2025-08-13 | 34.19 | 34.45 | 0.25 | 0.73% | 33.38 | 34.66 | 46695 | 15920 | 3.57% |
| 2025-08-12 | 35.40 | 34.20 | -1.05 | -2.98% | 33.60 | 37.00 | 72222 | 25031 | 5.52% |
| 2025-08-11 | 33.90 | 35.25 | 1.44 | 4.26% | 33.10 | 36.79 | 74805 | 26025 | 5.72% |
| 2025-08-08 | 33.40 | 33.81 | 0.37 | 1.11% | 33.12 | 34.64 | 60755 | 20579 | 4.64% |
| 2025-08-07 | 34.30 | 33.44 | -0.38 | -1.12% | 32.54 | 34.39 | 57242 | 19050 | 4.37% |
| 2025-08-06 | 34.88 | 33.82 | -0.10 | -0.29% | 33.23 | 35.00 | 100990 | 34255 | 7.72% |
| 2025-08-05 | 28.30 | 33.92 | 5.65 | 19.99% | 28.00 | 33.92 | 100677 | 31823 | 7.69% |
| 2025-08-04 | 26.85 | 28.27 | 1.47 | 5.49% | 26.33 | 28.75 | 38258 | 10701 | 2.92% |
| 2025-08-01 | 26.65 | 26.80 | 0.02 | 0.07% | 26.34 | 27.20 | 19416 | 5178 | 1.48% |
| 2025-07-31 | 27.64 | 26.78 | -0.93 | -3.36% | 26.63 | 27.97 | 27605 | 7510 | 2.11% |
| 2025-07-30 | 28.26 | 27.71 | -0.59 | -2.08% | 27.26 | 28.44 | 33785 | 9383 | 2.60% |
| 2025-07-29 | 28.39 | 28.30 | -0.21 | -0.74% | 28.08 | 28.89 | 33684 | 9554 | 2.59% |
| 2025-07-28 | 26.64 | 28.51 | 1.68 | 6.26% | 26.47 | 28.75 | 48124 | 13327 | 3.70% |
| 2025-07-25 | 27.00 | 26.83 | -0.12 | -0.45% | 26.71 | 27.65 | 32811 | 8883 | 2.52% |
| 2025-07-24 | 27.00 | 26.95 | -0.24 | -0.88% | 26.71 | 28.27 | 56586 | 15530 | 4.35% |
| 2025-07-23 | 25.96 | 27.19 | 1.30 | 5.02% | 25.01 | 27.88 | 70387 | 18561 | 5.41% |
| 2025-07-22 | 24.77 | 25.89 | 1.02 | 4.10% | 24.42 | 27.59 | 80118 | 20889 | 6.16% |
| 2025-07-21 | 24.14 | 24.87 | 0.66 | 2.73% | 24.06 | 24.99 | 32678 | 7999 | 2.51% |
| 2025-07-18 | 24.74 | 24.21 | -0.10 | -0.41% | 23.75 | 24.74 | 30952 | 7465 | 2.38% |
| 2025-07-17 | 24.01 | 24.31 | 0.31 | 1.29% | 23.89 | 24.43 | 20736 | 5019 | 1.59% |
| 2025-07-16 | 24.38 | 24.00 | -0.37 | -1.52% | 23.96 | 24.49 | 24009 | 5793 | 1.84% |
| 2025-07-15 | 24.75 | 24.37 | -0.35 | -1.42% | 24.18 | 24.98 | 34898 | 8566 | 2.68% |
| 2025-07-14 | 25.93 | 24.72 | -1.45 | -5.54% | 24.60 | 26.29 | 64601 | 16210 | 4.96% |
| 2025-07-11 | 25.71 | 26.17 | 0.47 | 1.83% | 25.41 | 26.19 | 44109 | 11433 | 3.39% |
| 2025-07-10 | 25.23 | 25.70 | 0.47 | 1.86% | 25.00 | 26.10 | 55942 | 14298 | 4.30% |
| 2025-07-09 | 25.30 | 25.23 | -0.27 | -1.06% | 25.20 | 26.27 | 57967 | 14869 | 4.45% |
| 2025-07-08 | 25.95 | 25.50 | -0.25 | -0.97% | 25.25 | 26.66 | 54266 | 13928 | 4.17% |
| 2025-07-07 | 24.99 | 25.75 | 0.77 | 3.08% | 24.99 | 26.20 | 58649 | 15062 | 4.51% |
| 2025-07-04 | 25.33 | 24.98 | -0.60 | -2.35% | 24.48 | 25.34 | 49600 | 12362 | 3.81% |
| 2025-07-03 | 24.40 | 25.58 | 1.06 | 4.32% | 23.88 | 25.58 | 69090 | 17067 | 5.31% |
| 2025-07-02 | 24.60 | 24.52 | -0.33 | -1.33% | 24.00 | 24.85 | 42944 | 10473 | 3.30% |
| 2025-07-01 | 24.64 | 24.85 | 0.21 | 0.85% | 23.91 | 25.15 | 72456 | 17827 | 5.57% |
| 2025-06-30 | 24.01 | 24.64 | 0.63 | 2.62% | 23.48 | 24.80 | 85591 | 20648 | 6.58% |
| 2025-06-27 | 23.78 | 24.01 | 0.21 | 0.88% | 23.46 | 24.20 | 84713 | 20169 | 6.51% |
| 2025-06-26 | 23.01 | 23.80 | -0.70 | -2.86% | 23.01 | 25.25 | 152731 | 36645 | 11.73% |
| 2025-06-25 | 20.52 | 24.50 | 4.08 | 19.98% | 20.52 | 24.50 | 110048 | 26058 | 8.45% |
| 2025-06-24 | 19.88 | 20.42 | 0.56 | 2.82% | 19.67 | 20.50 | 18338 | 3710 | 1.41% |
| 2025-06-23 | 19.30 | 19.86 | 0.35 | 1.79% | 19.01 | 19.95 | 21811 | 4283 | 1.68% |
| 2025-06-20 | 20.60 | 19.51 | -0.12 | -0.61% | 19.50 | 21.20 | 39257 | 7871 | 3.02% |
| 2025-06-19 | 20.25 | 19.63 | -0.71 | -3.49% | 19.57 | 20.41 | 23330 | 4649 | 1.79% |
| 2025-06-18 | 20.81 | 20.34 | -0.62 | -2.96% | 20.23 | 20.96 | 19911 | 4068 | 1.53% |
| 2025-06-17 | 20.90 | 20.96 | 0.07 | 0.34% | 20.50 | 21.02 | 19389 | 4020 | 1.49% |
| 2025-06-16 | 20.61 | 20.89 | 0.21 | 1.02% | 20.61 | 21.13 | 19333 | 4028 | 1.49% |
| 2025-06-13 | 21.03 | 20.68 | -0.49 | -2.31% | 20.68 | 21.45 | 35637 | 7495 | 2.74% |
| 2025-06-12 | 20.78 | 21.17 | 0.44 | 2.12% | 20.50 | 21.24 | 27817 | 5820 | 2.14% |
| 2025-06-11 | 20.47 | 20.73 | 0.26 | 1.27% | 20.40 | 21.10 | 31390 | 6517 | 2.41% |
| 2025-06-10 | 21.70 | 20.47 | -1.13 | -5.23% | 20.18 | 21.70 | 56792 | 11781 | 4.36% |
| 2025-06-09 | 21.64 | 21.60 | 0.07 | 0.33% | 21.43 | 21.85 | 23714 | 5119 | 1.82% |