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 | 28.80 | 28.97 | 0.37 | 1.29% | 28.43 | 29.09 | 9551 | 2756 | 2.07% |
| 2025-09-15 | 28.70 | 28.60 | -0.15 | -0.52% | 28.32 | 28.85 | 9340 | 2664 | 2.03% |
| 2025-09-12 | 28.92 | 28.75 | -0.23 | -0.79% | 28.73 | 29.19 | 9631 | 2787 | 2.09% |
| 2025-09-11 | 28.85 | 28.98 | 0.20 | 0.69% | 28.51 | 29.09 | 9960 | 2871 | 2.16% |
| 2025-09-10 | 28.68 | 28.78 | 0.20 | 0.70% | 28.51 | 28.96 | 7933 | 2281 | 1.72% |
| 2025-09-09 | 28.96 | 28.58 | -0.25 | -0.87% | 28.41 | 29.03 | 9440 | 2706 | 2.05% |
| 2025-09-08 | 28.35 | 28.83 | 0.36 | 1.26% | 28.35 | 28.98 | 9682 | 2783 | 2.10% |
| 2025-09-05 | 27.91 | 28.47 | 0.58 | 2.08% | 27.61 | 28.50 | 11107 | 3133 | 2.41% |
| 2025-09-04 | 27.46 | 27.89 | 0.41 | 1.49% | 27.46 | 28.33 | 13489 | 3768 | 2.93% |
| 2025-09-03 | 27.96 | 27.48 | -0.48 | -1.72% | 27.31 | 28.33 | 13356 | 3717 | 2.90% |
| 2025-09-02 | 29.08 | 27.96 | -1.09 | -3.75% | 27.60 | 29.10 | 19700 | 5525 | 4.28% |
| 2025-09-01 | 28.75 | 29.05 | 0.26 | 0.90% | 28.68 | 29.36 | 12227 | 3560 | 2.65% |
| 2025-08-29 | 28.98 | 28.79 | -0.19 | -0.66% | 28.78 | 29.20 | 10566 | 3062 | 2.29% |
| 2025-08-28 | 28.80 | 28.98 | 0.10 | 0.35% | 27.84 | 29.63 | 21130 | 6051 | 4.59% |
| 2025-08-27 | 30.15 | 28.88 | -0.94 | -3.15% | 28.72 | 30.50 | 21686 | 6455 | 4.71% |
| 2025-08-26 | 29.80 | 29.82 | 0.02 | 0.07% | 29.71 | 30.19 | 10682 | 3206 | 2.32% |
| 2025-08-25 | 29.87 | 29.80 | -0.06 | -0.20% | 29.62 | 29.97 | 12657 | 3774 | 2.75% |
| 2025-08-22 | 30.47 | 29.86 | -0.70 | -2.29% | 29.60 | 30.69 | 18543 | 5560 | 4.03% |
| 2025-08-21 | 30.55 | 30.56 | -0.01 | -0.03% | 30.15 | 30.88 | 16635 | 5067 | 3.61% |
| 2025-08-20 | 31.04 | 30.57 | -0.53 | -1.70% | 30.35 | 31.88 | 22752 | 7024 | 4.94% |
| 2025-08-19 | 31.49 | 31.10 | -0.59 | -1.86% | 30.71 | 31.55 | 28554 | 8875 | 6.20% |
| 2025-08-18 | 30.09 | 31.69 | 1.78 | 5.95% | 29.81 | 32.55 | 50605 | 15842 | 10.99% |
| 2025-08-15 | 30.60 | 29.91 | -0.49 | -1.61% | 29.80 | 30.79 | 32599 | 9808 | 7.08% |
| 2025-08-14 | 28.81 | 30.40 | 1.45 | 5.01% | 28.41 | 30.99 | 48548 | 14538 | 10.54% |
| 2025-08-13 | 29.16 | 28.95 | -0.21 | -0.72% | 28.88 | 29.44 | 9280 | 2697 | 2.01% |
| 2025-08-12 | 29.40 | 29.16 | -0.16 | -0.55% | 28.95 | 29.40 | 10632 | 3098 | 2.31% |
| 2025-08-11 | 29.03 | 29.32 | 0.26 | 0.89% | 28.75 | 29.50 | 13956 | 4073 | 3.03% |
| 2025-08-08 | 28.88 | 29.06 | 0.18 | 0.62% | 28.39 | 29.11 | 15036 | 4324 | 3.26% |
| 2025-08-07 | 29.30 | 28.88 | -0.42 | -1.43% | 28.80 | 30.49 | 23089 | 6776 | 5.01% |
| 2025-08-06 | 28.55 | 29.30 | 0.89 | 3.13% | 28.38 | 30.27 | 36666 | 10748 | 7.96% |
| 2025-08-05 | 28.28 | 28.41 | 0.44 | 1.57% | 28.15 | 28.77 | 17814 | 5067 | 3.87% |
| 2025-08-04 | 27.78 | 27.97 | 0.29 | 1.05% | 27.35 | 27.99 | 9829 | 2733 | 2.13% |
| 2025-08-01 | 27.46 | 27.68 | 0.38 | 1.39% | 27.19 | 27.72 | 10290 | 2839 | 2.23% |
| 2025-07-31 | 27.60 | 27.30 | -0.46 | -1.66% | 27.20 | 27.80 | 8663 | 2379 | 1.88% |
| 2025-07-30 | 27.90 | 27.76 | -0.12 | -0.43% | 27.37 | 28.15 | 13487 | 3746 | 2.93% |
| 2025-07-29 | 28.03 | 27.88 | -0.04 | -0.14% | 27.48 | 28.10 | 12078 | 3350 | 2.62% |
| 2025-07-28 | 28.13 | 27.92 | -0.08 | -0.29% | 27.73 | 28.16 | 11210 | 3132 | 2.43% |
| 2025-07-25 | 27.68 | 28.00 | 0.44 | 1.60% | 27.51 | 28.30 | 12449 | 3467 | 2.70% |
| 2025-07-24 | 27.58 | 27.56 | 0.10 | 0.36% | 27.41 | 27.86 | 10232 | 2826 | 2.22% |
| 2025-07-23 | 27.90 | 27.46 | -0.46 | -1.65% | 27.41 | 27.99 | 11773 | 3259 | 2.56% |
| 2025-07-22 | 28.12 | 27.92 | -0.20 | -0.71% | 27.67 | 28.20 | 12134 | 3382 | 2.63% |
| 2025-07-21 | 27.93 | 28.12 | 0.20 | 0.72% | 27.71 | 28.27 | 13626 | 3822 | 2.96% |
| 2025-07-18 | 27.73 | 27.92 | 0.20 | 0.72% | 27.61 | 28.56 | 18448 | 5168 | 4.01% |
| 2025-07-17 | 27.75 | 27.72 | 0.02 | 0.07% | 27.55 | 27.84 | 9809 | 2715 | 2.13% |
| 2025-07-16 | 27.88 | 27.70 | -0.14 | -0.50% | 27.54 | 28.11 | 11139 | 3093 | 2.42% |
| 2025-07-15 | 28.81 | 27.84 | -1.18 | -4.07% | 27.75 | 28.98 | 22084 | 6222 | 4.79% |
| 2025-07-14 | 28.05 | 29.02 | 1.21 | 4.35% | 27.96 | 29.51 | 38069 | 10898 | 8.27% |
| 2025-07-11 | 28.10 | 27.81 | -0.29 | -1.03% | 27.41 | 28.37 | 21484 | 5975 | 4.66% |
| 2025-07-10 | 28.78 | 28.10 | -0.98 | -3.37% | 27.72 | 28.91 | 33716 | 9455 | 7.32% |
| 2025-07-09 | 29.25 | 29.08 | -0.20 | -0.68% | 28.76 | 29.69 | 38288 | 11177 | 8.31% |
| 2025-07-08 | 30.28 | 29.28 | -0.67 | -2.24% | 28.50 | 30.62 | 55368 | 16108 | 12.02% |
| 2025-07-07 | 30.62 | 29.95 | 1.60 | 5.64% | 28.14 | 30.90 | 74407 | 21962 | 16.15% |
| 2025-07-04 | 26.68 | 28.35 | 1.83 | 6.90% | 26.40 | 29.99 | 70268 | 20129 | 15.26% |
| 2025-07-03 | 26.33 | 26.52 | 0.19 | 0.72% | 26.27 | 26.59 | 6731 | 1780 | 1.46% |
| 2025-07-02 | 26.46 | 26.33 | -0.02 | -0.08% | 26.02 | 26.46 | 8199 | 2150 | 1.78% |
| 2025-07-01 | 26.82 | 26.35 | -0.17 | -0.64% | 26.22 | 26.82 | 9184 | 2427 | 1.99% |
| 2025-06-30 | 26.00 | 26.52 | 0.51 | 1.96% | 25.98 | 26.70 | 11600 | 3060 | 2.52% |
| 2025-06-27 | 25.94 | 26.01 | 0.12 | 0.46% | 25.77 | 26.25 | 8627 | 2245 | 1.87% |
| 2025-06-26 | 25.95 | 25.89 | -0.06 | -0.23% | 25.76 | 26.05 | 7614 | 1970 | 1.65% |
| 2025-06-25 | 25.89 | 25.95 | 0.23 | 0.89% | 25.55 | 26.14 | 13105 | 3392 | 2.85% |
| 2025-06-24 | 25.51 | 25.72 | 0.21 | 0.82% | 25.51 | 25.96 | 10769 | 2770 | 2.34% |
| 2025-06-23 | 24.63 | 25.51 | 0.41 | 1.63% | 24.63 | 25.66 | 7286 | 1848 | 1.58% |
| 2025-06-20 | 25.03 | 25.10 | 0.05 | 0.20% | 24.98 | 25.55 | 7762 | 1956 | 1.69% |
| 2025-06-19 | 25.33 | 25.05 | -0.35 | -1.38% | 24.91 | 25.62 | 7796 | 1967 | 1.69% |
| 2025-06-18 | 25.60 | 25.40 | -0.33 | -1.28% | 25.31 | 25.85 | 6326 | 1610 | 1.37% |
| 2025-06-17 | 26.23 | 25.73 | -0.34 | -1.30% | 25.55 | 26.23 | 7888 | 2031 | 1.71% |
| 2025-06-16 | 25.79 | 26.07 | 0.29 | 1.12% | 25.56 | 26.19 | 10067 | 2621 | 2.19% |
| 2025-06-13 | 26.25 | 25.78 | -0.59 | -2.24% | 25.70 | 26.42 | 11939 | 3099 | 2.59% |
| 2025-06-12 | 25.97 | 26.37 | 0.44 | 1.70% | 25.82 | 26.88 | 17768 | 4691 | 3.86% |
| 2025-06-11 | 25.96 | 25.93 | 0.01 | 0.04% | 25.73 | 26.14 | 6667 | 1731 | 1.45% |
| 2025-06-10 | 26.01 | 25.92 | -0.17 | -0.65% | 25.54 | 26.36 | 10774 | 2797 | 2.34% |
| 2025-06-09 | 25.75 | 26.09 | 0.54 | 2.11% | 25.58 | 26.35 | 9837 | 2549 | 2.14% |