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 | 28.90 | 28.97 | 0.29 | 1.01% | 28.31 | 29.20 | 9858 | 2834 | 2.85% |
| 2025-09-15 | 28.04 | 28.68 | 0.36 | 1.27% | 28.04 | 29.27 | 11989 | 3444 | 3.46% |
| 2025-09-12 | 29.05 | 28.32 | -0.26 | -0.91% | 28.02 | 29.05 | 15128 | 4296 | 4.37% |
| 2025-09-11 | 28.50 | 28.58 | 0.12 | 0.42% | 28.07 | 28.98 | 10794 | 3077 | 3.12% |
| 2025-09-10 | 28.19 | 28.46 | 0.29 | 1.03% | 28.08 | 28.75 | 11183 | 3182 | 3.23% |
| 2025-09-09 | 28.70 | 28.17 | -0.60 | -2.09% | 27.71 | 29.00 | 13404 | 3797 | 3.87% |
| 2025-09-08 | 28.16 | 28.77 | 0.89 | 3.19% | 28.10 | 29.65 | 15628 | 4491 | 4.51% |
| 2025-09-05 | 26.57 | 27.88 | 1.30 | 4.89% | 26.31 | 27.98 | 15787 | 4324 | 4.56% |
| 2025-09-04 | 26.79 | 26.58 | -0.12 | -0.45% | 26.08 | 27.70 | 18130 | 4906 | 5.24% |
| 2025-09-03 | 27.79 | 26.70 | -1.09 | -3.92% | 26.50 | 28.20 | 11359 | 3095 | 3.28% |
| 2025-09-02 | 28.76 | 27.79 | -0.58 | -2.04% | 26.92 | 28.76 | 15139 | 4176 | 4.37% |
| 2025-09-01 | 27.24 | 28.37 | 1.18 | 4.34% | 27.23 | 29.42 | 23004 | 6502 | 6.64% |
| 2025-08-29 | 27.68 | 27.19 | -0.61 | -2.19% | 27.12 | 28.31 | 16692 | 4585 | 4.82% |
| 2025-08-28 | 28.25 | 27.80 | -0.20 | -0.71% | 26.71 | 29.42 | 27608 | 7733 | 7.97% |
| 2025-08-27 | 29.76 | 28.00 | -1.67 | -5.63% | 27.91 | 29.97 | 22831 | 6611 | 6.59% |
| 2025-08-26 | 30.50 | 29.67 | -0.88 | -2.88% | 29.60 | 30.93 | 20033 | 6027 | 5.79% |
| 2025-08-25 | 29.98 | 30.55 | 1.43 | 4.91% | 29.70 | 31.90 | 32663 | 9991 | 9.43% |
| 2025-08-22 | 29.46 | 29.12 | -0.45 | -1.52% | 28.90 | 30.79 | 20796 | 6150 | 6.01% |
| 2025-08-21 | 29.65 | 29.57 | -0.08 | -0.27% | 29.14 | 29.98 | 16579 | 4894 | 4.79% |
| 2025-08-20 | 29.31 | 29.65 | 0.40 | 1.37% | 28.83 | 29.88 | 15846 | 4650 | 4.58% |
| 2025-08-19 | 28.45 | 29.25 | 0.79 | 2.78% | 28.09 | 29.38 | 22285 | 6436 | 6.44% |
| 2025-08-18 | 28.05 | 28.46 | 0.41 | 1.46% | 27.88 | 28.56 | 14816 | 4187 | 4.28% |
| 2025-08-15 | 27.84 | 28.05 | 0.37 | 1.34% | 27.62 | 28.38 | 15594 | 4365 | 4.50% |
| 2025-08-14 | 29.32 | 27.68 | -1.17 | -4.06% | 27.62 | 29.32 | 18834 | 5303 | 5.44% |
| 2025-08-13 | 29.80 | 28.85 | -0.39 | -1.33% | 28.81 | 29.82 | 16121 | 4700 | 4.66% |
| 2025-08-12 | 29.50 | 29.24 | -0.25 | -0.85% | 28.96 | 29.80 | 15717 | 4602 | 4.54% |
| 2025-08-11 | 29.04 | 29.49 | 0.54 | 1.87% | 28.51 | 29.63 | 22828 | 6636 | 6.59% |
| 2025-08-08 | 28.35 | 28.95 | 0.60 | 2.12% | 28.00 | 29.28 | 25003 | 7209 | 7.22% |
| 2025-08-07 | 28.30 | 28.35 | 0.11 | 0.39% | 27.87 | 28.67 | 17842 | 5049 | 5.15% |
| 2025-08-06 | 28.20 | 28.24 | 0.10 | 0.36% | 27.75 | 28.42 | 13557 | 3806 | 3.92% |
| 2025-08-05 | 27.85 | 28.14 | 0.33 | 1.19% | 27.83 | 28.76 | 14142 | 3993 | 4.08% |
| 2025-08-04 | 27.43 | 27.81 | 0.31 | 1.13% | 26.91 | 27.98 | 12231 | 3384 | 3.53% |
| 2025-08-01 | 26.66 | 27.50 | 0.73 | 2.73% | 26.49 | 27.63 | 18762 | 5117 | 5.42% |
| 2025-07-31 | 27.48 | 26.77 | -0.62 | -2.26% | 26.66 | 27.83 | 15311 | 4149 | 4.42% |
| 2025-07-30 | 28.00 | 27.39 | -0.78 | -2.77% | 27.04 | 28.00 | 19773 | 5414 | 5.71% |
| 2025-07-29 | 28.76 | 28.17 | -0.74 | -2.56% | 27.53 | 28.90 | 30283 | 8478 | 8.75% |
| 2025-07-28 | 28.17 | 28.91 | 0.71 | 2.52% | 27.96 | 29.12 | 34798 | 9923 | 10.05% |
| 2025-07-25 | 29.30 | 28.20 | -2.28 | -7.48% | 27.79 | 29.79 | 53552 | 15160 | 15.46% |
| 2025-07-24 | 28.02 | 30.48 | 1.96 | 6.87% | 27.55 | 31.65 | 72520 | 21576 | 20.94% |
| 2025-07-23 | 26.66 | 28.52 | 2.00 | 7.54% | 26.18 | 31.72 | 65488 | 19070 | 18.91% |
| 2025-07-22 | 27.53 | 26.52 | -0.88 | -3.21% | 26.26 | 27.69 | 30150 | 8050 | 8.71% |
| 2025-07-21 | 27.01 | 27.40 | 0.12 | 0.44% | 26.69 | 28.27 | 39487 | 10879 | 11.40% |
| 2025-07-18 | 25.91 | 27.28 | 1.44 | 5.57% | 25.76 | 27.77 | 49201 | 13251 | 14.21% |
| 2025-07-17 | 26.00 | 25.84 | -0.36 | -1.37% | 25.71 | 26.38 | 31929 | 8272 | 9.22% |
| 2025-07-16 | 26.40 | 26.20 | -1.70 | -6.09% | 26.00 | 27.16 | 52650 | 13936 | 15.20% |
| 2025-07-15 | 26.77 | 27.90 | 1.62 | 6.16% | 26.70 | 30.50 | 63537 | 17805 | 18.35% |
| 2025-07-14 | 25.40 | 26.28 | 0.72 | 2.82% | 25.14 | 26.66 | 32589 | 8406 | 9.41% |
| 2025-07-11 | 24.98 | 25.56 | 0.59 | 2.36% | 24.64 | 27.13 | 24742 | 6303 | 7.15% |
| 2025-07-10 | 24.82 | 24.97 | 0.08 | 0.32% | 24.56 | 25.01 | 8841 | 2195 | 2.55% |
| 2025-07-09 | 25.00 | 24.89 | -0.10 | -0.40% | 24.75 | 25.15 | 6394 | 1593 | 1.85% |
| 2025-07-08 | 25.02 | 24.99 | -0.04 | -0.16% | 24.30 | 25.09 | 13174 | 3252 | 3.80% |
| 2025-07-07 | 24.19 | 25.03 | 0.44 | 1.79% | 24.19 | 25.08 | 8758 | 2174 | 2.53% |
| 2025-07-04 | 24.70 | 24.59 | -0.24 | -0.97% | 24.43 | 24.98 | 6858 | 1692 | 1.98% |
| 2025-07-03 | 24.78 | 24.83 | 0.27 | 1.10% | 24.36 | 24.88 | 8060 | 1988 | 2.33% |
| 2025-07-02 | 24.64 | 24.56 | 0.08 | 0.33% | 24.30 | 24.82 | 9321 | 2286 | 2.69% |
| 2025-07-01 | 24.50 | 24.48 | 0.08 | 0.33% | 24.13 | 24.87 | 11905 | 2929 | 3.44% |
| 2025-06-30 | 23.94 | 24.40 | 0.44 | 1.84% | 23.66 | 24.56 | 12872 | 3131 | 3.72% |
| 2025-06-27 | 23.89 | 23.96 | 0.07 | 0.29% | 23.47 | 24.19 | 13034 | 3110 | 3.76% |
| 2025-06-26 | 23.78 | 23.89 | -0.01 | -0.04% | 23.53 | 24.23 | 7762 | 1853 | 2.24% |
| 2025-06-25 | 24.15 | 23.90 | -0.25 | -1.04% | 23.65 | 24.58 | 18519 | 4454 | 5.35% |
| 2025-06-24 | 22.97 | 24.15 | 1.19 | 5.18% | 22.87 | 24.38 | 17125 | 4096 | 4.95% |
| 2025-06-23 | 22.51 | 22.96 | 0.79 | 3.56% | 21.89 | 22.99 | 12880 | 2926 | 3.72% |
| 2025-06-20 | 22.50 | 22.17 | -0.32 | -1.42% | 22.05 | 23.01 | 7800 | 1748 | 2.25% |
| 2025-06-19 | 22.96 | 22.49 | -0.43 | -1.88% | 22.39 | 23.13 | 10659 | 2420 | 3.08% |
| 2025-06-18 | 23.09 | 22.92 | -0.18 | -0.78% | 22.78 | 23.30 | 5953 | 1366 | 1.72% |
| 2025-06-17 | 23.57 | 23.10 | -0.36 | -1.53% | 22.92 | 23.87 | 9683 | 2251 | 2.80% |
| 2025-06-16 | 23.60 | 23.46 | 0.36 | 1.56% | 23.12 | 24.15 | 13861 | 3281 | 4.00% |
| 2025-06-13 | 23.68 | 23.10 | -0.69 | -2.90% | 22.88 | 23.93 | 10986 | 2557 | 3.17% |
| 2025-06-12 | 24.12 | 23.79 | -0.33 | -1.37% | 23.51 | 24.50 | 13929 | 3332 | 4.02% |
| 2025-06-11 | 23.38 | 24.12 | 0.74 | 3.17% | 23.10 | 25.00 | 19060 | 4605 | 5.50% |
| 2025-06-10 | 24.98 | 23.38 | -0.70 | -2.91% | 23.12 | 25.18 | 16275 | 3872 | 4.70% |
| 2025-06-09 | 23.66 | 24.08 | 0.49 | 2.08% | 23.60 | 24.18 | 10360 | 2482 | 2.99% |