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 | 28.19 | 28.83 | 0.56 | 1.98% | 28.12 | 28.86 | 22479 | 6429 | 6.50% |
| 2025-09-15 | 28.23 | 28.27 | 0.15 | 0.53% | 28.00 | 28.65 | 15420 | 4378 | 4.46% |
| 2025-09-12 | 28.60 | 28.12 | -0.47 | -1.64% | 27.91 | 28.60 | 17854 | 5035 | 5.17% |
| 2025-09-11 | 27.80 | 28.59 | 0.67 | 2.40% | 27.36 | 28.65 | 21606 | 6083 | 6.25% |
| 2025-09-10 | 28.20 | 27.92 | -0.32 | -1.13% | 27.75 | 28.47 | 13351 | 3742 | 3.86% |
| 2025-09-09 | 28.49 | 28.24 | -0.24 | -0.84% | 28.15 | 28.70 | 21492 | 6106 | 6.22% |
| 2025-09-08 | 27.45 | 28.48 | 1.03 | 3.75% | 27.21 | 28.56 | 37941 | 10664 | 10.98% |
| 2025-09-05 | 26.85 | 27.45 | 0.71 | 2.66% | 26.75 | 27.48 | 21768 | 5922 | 6.30% |
| 2025-09-04 | 27.24 | 26.74 | -0.52 | -1.91% | 26.32 | 27.68 | 37538 | 10185 | 10.86% |
| 2025-09-03 | 28.13 | 27.26 | -0.76 | -2.71% | 27.11 | 30.00 | 50251 | 14215 | 14.54% |
| 2025-09-02 | 30.00 | 28.02 | -0.51 | -1.79% | 27.31 | 30.38 | 71918 | 20398 | 20.81% |
| 2025-09-01 | 28.10 | 28.53 | 0.41 | 1.46% | 28.02 | 28.57 | 21351 | 6050 | 6.18% |
| 2025-08-29 | 28.24 | 28.12 | -0.35 | -1.23% | 27.83 | 28.65 | 21583 | 6062 | 6.24% |
| 2025-08-28 | 28.63 | 28.47 | -0.08 | -0.28% | 27.37 | 29.40 | 30077 | 8512 | 8.70% |
| 2025-08-27 | 29.88 | 28.55 | -1.07 | -3.61% | 28.31 | 29.91 | 27748 | 8169 | 8.03% |
| 2025-08-26 | 29.84 | 29.62 | 0.11 | 0.37% | 29.33 | 29.93 | 24135 | 7162 | 6.98% |
| 2025-08-25 | 29.90 | 29.51 | -0.16 | -0.54% | 29.30 | 29.92 | 24001 | 7095 | 6.94% |
| 2025-08-22 | 29.73 | 29.67 | -0.13 | -0.44% | 29.51 | 30.15 | 22069 | 6558 | 6.39% |
| 2025-08-21 | 30.21 | 29.80 | -0.53 | -1.75% | 29.67 | 30.50 | 24076 | 7216 | 6.97% |
| 2025-08-20 | 30.00 | 30.33 | 0.33 | 1.10% | 29.72 | 30.35 | 24790 | 7461 | 7.17% |
| 2025-08-19 | 29.60 | 30.00 | 0.45 | 1.52% | 29.25 | 30.13 | 27613 | 8217 | 7.99% |
| 2025-08-18 | 28.93 | 29.55 | 0.63 | 2.18% | 28.93 | 29.92 | 24573 | 7234 | 7.11% |
| 2025-08-15 | 28.23 | 28.92 | 0.61 | 2.15% | 28.23 | 29.14 | 22885 | 6612 | 6.62% |
| 2025-08-14 | 29.46 | 28.31 | -1.10 | -3.74% | 28.31 | 29.55 | 26445 | 7598 | 7.65% |
| 2025-08-13 | 29.38 | 29.41 | 0.03 | 0.10% | 29.21 | 29.81 | 21268 | 6269 | 6.15% |
| 2025-08-12 | 29.52 | 29.38 | -0.12 | -0.41% | 29.14 | 29.67 | 16421 | 4819 | 4.75% |
| 2025-08-11 | 29.16 | 29.50 | 0.60 | 2.08% | 28.93 | 29.75 | 29369 | 8648 | 8.50% |
| 2025-08-08 | 28.80 | 28.90 | -0.10 | -0.34% | 28.66 | 29.25 | 14514 | 4192 | 4.20% |
| 2025-08-07 | 29.29 | 29.00 | -0.29 | -0.99% | 28.90 | 29.58 | 20095 | 5859 | 5.81% |
| 2025-08-06 | 29.15 | 29.29 | 0.17 | 0.58% | 28.77 | 29.40 | 23051 | 6721 | 6.67% |
| 2025-08-05 | 28.59 | 29.12 | 0.57 | 2.00% | 28.46 | 29.36 | 27085 | 7821 | 7.84% |
| 2025-08-04 | 27.74 | 28.55 | 0.65 | 2.33% | 27.66 | 28.56 | 19794 | 5597 | 5.73% |
| 2025-08-01 | 27.69 | 27.90 | 0.25 | 0.90% | 27.53 | 28.03 | 13985 | 3894 | 4.05% |
| 2025-07-31 | 28.06 | 27.65 | -0.28 | -1.00% | 27.50 | 28.48 | 19629 | 5490 | 5.68% |
| 2025-07-30 | 28.49 | 27.93 | -0.46 | -1.62% | 27.61 | 28.50 | 19212 | 5382 | 5.56% |
| 2025-07-29 | 28.63 | 28.39 | -0.25 | -0.87% | 28.22 | 28.63 | 19157 | 5430 | 5.54% |
| 2025-07-28 | 28.53 | 28.64 | 0.11 | 0.39% | 28.31 | 28.87 | 23810 | 6809 | 6.89% |
| 2025-07-25 | 28.11 | 28.53 | 0.42 | 1.49% | 28.03 | 29.78 | 41653 | 11925 | 12.05% |
| 2025-07-24 | 27.47 | 28.11 | 0.61 | 2.22% | 27.46 | 28.20 | 25999 | 7248 | 7.52% |
| 2025-07-23 | 27.77 | 27.50 | -0.36 | -1.29% | 27.44 | 27.82 | 19080 | 5262 | 5.52% |
| 2025-07-22 | 28.24 | 27.86 | -0.32 | -1.14% | 27.66 | 28.41 | 21395 | 5977 | 6.19% |
| 2025-07-21 | 27.77 | 28.18 | 0.44 | 1.59% | 27.64 | 28.21 | 26772 | 7488 | 7.75% |
| 2025-07-18 | 27.69 | 27.74 | 0.04 | 0.14% | 27.34 | 27.80 | 18169 | 5004 | 5.26% |
| 2025-07-17 | 27.62 | 27.70 | 0.06 | 0.22% | 27.29 | 27.85 | 17803 | 4919 | 5.15% |
| 2025-07-16 | 27.30 | 27.64 | 0.39 | 1.43% | 27.10 | 27.68 | 17457 | 4801 | 5.05% |
| 2025-07-15 | 27.52 | 27.25 | -0.27 | -0.98% | 26.91 | 27.77 | 17598 | 4790 | 5.09% |
| 2025-07-14 | 27.23 | 27.52 | 0.15 | 0.55% | 27.07 | 27.59 | 12768 | 3496 | 3.69% |
| 2025-07-11 | 27.56 | 27.37 | -0.19 | -0.69% | 27.01 | 27.60 | 17027 | 4645 | 4.93% |
| 2025-07-10 | 27.83 | 27.56 | -0.06 | -0.22% | 27.32 | 28.07 | 23694 | 6560 | 6.86% |
| 2025-07-09 | 27.47 | 27.62 | 0.12 | 0.44% | 27.36 | 27.86 | 25964 | 7157 | 7.51% |
| 2025-07-08 | 26.70 | 27.50 | 0.75 | 2.80% | 26.65 | 27.73 | 27347 | 7465 | 7.91% |
| 2025-07-07 | 26.52 | 26.75 | 0.19 | 0.72% | 26.30 | 26.77 | 11016 | 2926 | 3.19% |
| 2025-07-04 | 27.13 | 26.56 | -0.52 | -1.92% | 26.43 | 27.13 | 15035 | 4010 | 4.35% |
| 2025-07-03 | 26.86 | 27.08 | 0.24 | 0.89% | 26.65 | 27.16 | 13362 | 3606 | 3.87% |
| 2025-07-02 | 27.06 | 26.84 | -0.23 | -0.85% | 26.54 | 27.20 | 16212 | 4341 | 4.69% |
| 2025-07-01 | 27.24 | 27.07 | -0.18 | -0.66% | 26.80 | 27.24 | 17457 | 4722 | 5.05% |
| 2025-06-30 | 27.40 | 27.25 | 0.18 | 0.66% | 26.95 | 27.45 | 23782 | 6466 | 6.88% |
| 2025-06-27 | 27.01 | 27.07 | 0.25 | 0.93% | 26.82 | 27.45 | 20130 | 5443 | 5.82% |
| 2025-06-26 | 26.94 | 26.82 | -0.23 | -0.85% | 26.80 | 27.36 | 21428 | 5796 | 6.20% |
| 2025-06-25 | 26.94 | 27.05 | -0.03 | -0.11% | 26.66 | 27.27 | 33211 | 8949 | 9.61% |
| 2025-06-24 | 26.30 | 27.08 | 1.22 | 4.72% | 26.30 | 27.71 | 47104 | 12724 | 13.63% |
| 2025-06-23 | 25.05 | 25.86 | 0.57 | 2.25% | 24.66 | 25.88 | 13740 | 3520 | 3.98% |
| 2025-06-20 | 25.65 | 25.29 | -0.37 | -1.44% | 25.27 | 25.95 | 14391 | 3680 | 4.16% |
| 2025-06-19 | 25.85 | 25.66 | -0.21 | -0.81% | 25.61 | 26.60 | 25129 | 6558 | 7.27% |
| 2025-06-18 | 25.90 | 25.87 | 0.03 | 0.12% | 25.37 | 25.96 | 13999 | 3592 | 4.05% |
| 2025-06-17 | 26.10 | 25.84 | -0.16 | -0.62% | 25.58 | 26.18 | 13920 | 3589 | 4.03% |
| 2025-06-16 | 25.62 | 26.00 | 0.25 | 0.97% | 25.61 | 26.24 | 13800 | 3585 | 3.99% |
| 2025-06-13 | 26.81 | 25.75 | -1.05 | -3.92% | 25.58 | 26.81 | 32604 | 8463 | 9.43% |
| 2025-06-12 | 26.58 | 26.80 | 0.22 | 0.83% | 26.18 | 26.98 | 35876 | 9560 | 10.38% |
| 2025-06-11 | 26.03 | 26.58 | 0.58 | 2.23% | 26.00 | 27.13 | 40354 | 10769 | 11.68% |
| 2025-06-10 | 25.82 | 26.00 | 0.18 | 0.70% | 25.55 | 26.36 | 24997 | 6492 | 7.23% |
| 2025-06-09 | 25.60 | 25.82 | 0.22 | 0.86% | 25.55 | 25.98 | 17738 | 4578 | 5.13% |