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 | 27.69 | 28.40 | 0.61 | 2.20% | 27.61 | 28.43 | 18755 | 5268 | 5.59% |
| 2025-09-15 | 27.74 | 27.79 | 0.10 | 0.36% | 27.60 | 28.08 | 10889 | 3033 | 3.24% |
| 2025-09-12 | 27.98 | 27.69 | -0.15 | -0.54% | 27.56 | 27.99 | 11058 | 3066 | 3.29% |
| 2025-09-11 | 27.59 | 27.84 | 0.27 | 0.98% | 27.15 | 27.90 | 11862 | 3274 | 3.53% |
| 2025-09-10 | 27.80 | 27.57 | -0.19 | -0.68% | 27.42 | 27.95 | 12819 | 3546 | 3.82% |
| 2025-09-09 | 28.00 | 27.76 | -0.22 | -0.79% | 27.47 | 28.00 | 13153 | 3646 | 3.92% |
| 2025-09-08 | 27.33 | 27.98 | 0.59 | 2.15% | 27.33 | 27.98 | 16144 | 4477 | 4.81% |
| 2025-09-05 | 26.94 | 27.39 | 0.44 | 1.63% | 26.90 | 27.46 | 14494 | 3952 | 4.32% |
| 2025-09-04 | 27.11 | 26.95 | -0.19 | -0.70% | 26.58 | 27.44 | 15248 | 4133 | 4.54% |
| 2025-09-03 | 27.72 | 27.14 | -0.59 | -2.13% | 26.91 | 28.20 | 14968 | 4110 | 4.46% |
| 2025-09-02 | 27.99 | 27.73 | -0.30 | -1.07% | 27.03 | 28.08 | 23931 | 6580 | 7.13% |
| 2025-09-01 | 27.98 | 28.03 | 0.02 | 0.07% | 27.83 | 28.40 | 15223 | 4273 | 4.53% |
| 2025-08-29 | 28.58 | 28.01 | -0.19 | -0.67% | 27.90 | 28.58 | 14399 | 4036 | 4.29% |
| 2025-08-28 | 28.28 | 28.20 | -0.09 | -0.32% | 27.21 | 28.99 | 27864 | 7802 | 8.30% |
| 2025-08-27 | 29.66 | 28.29 | -1.24 | -4.20% | 28.27 | 29.83 | 22608 | 6607 | 6.73% |
| 2025-08-26 | 29.70 | 29.53 | 0.04 | 0.14% | 29.51 | 29.87 | 15124 | 4491 | 4.50% |
| 2025-08-25 | 29.85 | 29.49 | -0.17 | -0.57% | 29.33 | 29.91 | 19168 | 5674 | 5.71% |
| 2025-08-22 | 29.74 | 29.66 | -0.10 | -0.34% | 29.55 | 30.08 | 17598 | 5235 | 5.24% |
| 2025-08-21 | 30.40 | 29.76 | -0.64 | -2.11% | 29.64 | 30.42 | 21568 | 6448 | 6.42% |
| 2025-08-20 | 30.00 | 30.40 | 0.40 | 1.33% | 29.76 | 30.80 | 30594 | 9249 | 9.11% |
| 2025-08-19 | 29.41 | 30.00 | 0.56 | 1.90% | 29.09 | 30.06 | 18841 | 5586 | 5.61% |
| 2025-08-18 | 29.49 | 29.44 | 0.16 | 0.55% | 29.31 | 30.00 | 17248 | 5095 | 5.14% |
| 2025-08-15 | 28.70 | 29.28 | 0.55 | 1.91% | 28.70 | 29.43 | 19936 | 5839 | 5.94% |
| 2025-08-14 | 30.10 | 28.73 | -1.33 | -4.42% | 28.73 | 30.28 | 24255 | 7072 | 7.22% |
| 2025-08-13 | 29.80 | 30.06 | 0.30 | 1.01% | 29.53 | 30.10 | 22267 | 6657 | 6.63% |
| 2025-08-12 | 29.75 | 29.76 | 0.02 | 0.07% | 29.42 | 29.98 | 13349 | 3957 | 3.98% |
| 2025-08-11 | 29.02 | 29.74 | 0.62 | 2.13% | 28.90 | 29.85 | 18789 | 5559 | 5.60% |
| 2025-08-08 | 29.17 | 29.12 | -0.13 | -0.44% | 28.79 | 29.37 | 14560 | 4235 | 4.34% |
| 2025-08-07 | 29.11 | 29.25 | 0.27 | 0.93% | 28.86 | 29.89 | 27820 | 8170 | 8.29% |
| 2025-08-06 | 28.85 | 28.98 | 0.23 | 0.80% | 28.53 | 29.06 | 17885 | 5164 | 5.33% |
| 2025-08-05 | 28.10 | 28.75 | 0.51 | 1.81% | 28.10 | 28.88 | 20800 | 5958 | 6.20% |
| 2025-08-04 | 27.69 | 28.24 | 0.54 | 1.95% | 27.52 | 28.24 | 14980 | 4192 | 4.46% |
| 2025-08-01 | 27.48 | 27.70 | 0.15 | 0.54% | 27.42 | 27.88 | 12332 | 3410 | 3.67% |
| 2025-07-31 | 27.80 | 27.55 | -0.25 | -0.90% | 27.46 | 28.25 | 16366 | 4549 | 4.87% |
| 2025-07-30 | 28.40 | 27.80 | -0.55 | -1.94% | 27.49 | 28.40 | 21149 | 5882 | 6.30% |
| 2025-07-29 | 28.65 | 28.35 | -0.24 | -0.84% | 28.11 | 28.66 | 15640 | 4421 | 4.66% |
| 2025-07-28 | 28.17 | 28.59 | 0.33 | 1.17% | 28.17 | 28.62 | 18601 | 5299 | 5.54% |
| 2025-07-25 | 28.45 | 28.26 | -0.06 | -0.21% | 28.05 | 28.50 | 17338 | 4892 | 5.16% |
| 2025-07-24 | 28.29 | 28.32 | -0.07 | -0.25% | 28.14 | 28.66 | 22501 | 6367 | 6.70% |
| 2025-07-23 | 28.88 | 28.39 | -0.58 | -2.00% | 28.32 | 28.88 | 23032 | 6560 | 6.86% |
| 2025-07-22 | 29.08 | 28.97 | 0.02 | 0.07% | 28.49 | 29.24 | 34551 | 9953 | 10.29% |
| 2025-07-21 | 29.64 | 28.95 | -0.20 | -0.69% | 28.81 | 30.38 | 52731 | 15449 | 15.71% |
| 2025-07-18 | 27.96 | 29.15 | 1.22 | 4.37% | 27.78 | 29.49 | 53411 | 15407 | 15.91% |
| 2025-07-17 | 27.64 | 27.93 | 0.31 | 1.12% | 27.50 | 28.07 | 14923 | 4149 | 4.44% |
| 2025-07-16 | 27.61 | 27.62 | 0.18 | 0.66% | 27.42 | 27.82 | 14789 | 4084 | 4.40% |
| 2025-07-15 | 27.70 | 27.44 | -0.41 | -1.47% | 27.19 | 27.93 | 15000 | 4117 | 4.47% |
| 2025-07-14 | 27.54 | 27.85 | 0.31 | 1.13% | 27.32 | 27.95 | 19083 | 5280 | 5.68% |
| 2025-07-11 | 28.00 | 27.54 | -0.30 | -1.08% | 27.41 | 28.36 | 27848 | 7717 | 8.29% |
| 2025-07-10 | 27.88 | 27.84 | -0.23 | -0.82% | 27.56 | 28.03 | 23539 | 6536 | 7.01% |
| 2025-07-09 | 27.88 | 28.07 | 0.32 | 1.15% | 27.57 | 28.66 | 34927 | 9807 | 10.40% |
| 2025-07-08 | 28.06 | 27.75 | -0.16 | -0.57% | 27.60 | 28.26 | 24818 | 6914 | 7.39% |
| 2025-07-07 | 27.40 | 27.91 | 0.50 | 1.82% | 27.14 | 27.99 | 27649 | 7653 | 8.24% |
| 2025-07-04 | 27.99 | 27.41 | -0.50 | -1.79% | 27.16 | 28.08 | 34152 | 9383 | 10.17% |
| 2025-07-03 | 28.27 | 27.91 | -0.69 | -2.41% | 27.70 | 28.58 | 54716 | 15335 | 16.30% |
| 2025-07-02 | 26.80 | 28.60 | 1.62 | 6.00% | 26.71 | 30.20 | 90516 | 26169 | 26.96% |
| 2025-07-01 | 26.79 | 26.98 | 0.21 | 0.78% | 26.50 | 27.27 | 20162 | 5417 | 6.00% |
| 2025-06-30 | 26.51 | 26.77 | 0.32 | 1.21% | 26.41 | 27.00 | 16693 | 4464 | 4.97% |
| 2025-06-27 | 26.34 | 26.45 | 0.21 | 0.80% | 26.15 | 26.53 | 17608 | 4646 | 5.24% |
| 2025-06-26 | 26.25 | 26.24 | -0.02 | -0.08% | 26.13 | 26.46 | 13857 | 3643 | 4.13% |
| 2025-06-25 | 26.25 | 26.26 | 0.03 | 0.11% | 25.98 | 26.46 | 17434 | 4567 | 5.19% |
| 2025-06-24 | 25.46 | 26.23 | 0.87 | 3.43% | 25.34 | 26.27 | 22087 | 5752 | 6.58% |
| 2025-06-23 | 24.60 | 25.36 | 0.74 | 3.01% | 24.40 | 25.36 | 14938 | 3743 | 4.45% |
| 2025-06-20 | 24.79 | 24.62 | -0.28 | -1.12% | 24.56 | 25.34 | 11632 | 2889 | 3.46% |
| 2025-06-19 | 25.45 | 24.90 | -0.53 | -2.08% | 24.77 | 26.00 | 23536 | 5996 | 7.01% |
| 2025-06-18 | 25.74 | 25.43 | -0.32 | -1.24% | 25.28 | 25.74 | 13699 | 3485 | 4.08% |
| 2025-06-17 | 25.71 | 25.75 | 0.04 | 0.16% | 25.42 | 26.07 | 17584 | 4524 | 5.24% |
| 2025-06-16 | 25.60 | 25.71 | 0.13 | 0.51% | 25.41 | 25.91 | 15715 | 4038 | 4.68% |
| 2025-06-13 | 26.51 | 25.58 | -0.82 | -3.11% | 25.50 | 26.52 | 32059 | 8296 | 9.55% |
| 2025-06-12 | 26.30 | 26.70 | 0.25 | 0.95% | 26.18 | 26.80 | 33288 | 8830 | 9.91% |
| 2025-06-11 | 25.73 | 26.45 | 0.68 | 2.64% | 25.73 | 26.87 | 45619 | 12110 | 13.59% |
| 2025-06-10 | 25.76 | 25.77 | -0.09 | -0.35% | 25.50 | 26.32 | 17755 | 4595 | 5.29% |
| 2025-06-09 | 25.73 | 25.86 | 0.28 | 1.09% | 25.59 | 25.91 | 12985 | 3347 | 3.87% |