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 | 27.70 | 27.19 | -0.61 | -2.19% | 27.16 | 28.03 | 93442 | 25662 | 0.75% |
| 2025-09-15 | 27.63 | 27.80 | 0.20 | 0.72% | 27.48 | 28.00 | 115166 | 32023 | 0.93% |
| 2025-09-12 | 27.65 | 27.60 | -0.11 | -0.40% | 27.10 | 27.84 | 154321 | 42484 | 1.24% |
| 2025-09-11 | 26.65 | 27.71 | 1.06 | 3.98% | 26.45 | 27.73 | 156890 | 42895 | 1.26% |
| 2025-09-10 | 26.00 | 26.65 | 0.59 | 2.26% | 26.00 | 27.29 | 139426 | 37365 | 1.12% |
| 2025-09-09 | 26.51 | 26.06 | -0.52 | -1.96% | 25.93 | 26.74 | 87113 | 22913 | 0.70% |
| 2025-09-08 | 26.41 | 26.58 | 0.17 | 0.64% | 26.16 | 26.67 | 101839 | 26929 | 0.82% |
| 2025-09-05 | 26.02 | 26.41 | 0.31 | 1.19% | 25.88 | 26.56 | 98076 | 25745 | 0.79% |
| 2025-09-04 | 26.70 | 26.10 | -0.68 | -2.54% | 25.76 | 27.04 | 146869 | 38708 | 1.18% |
| 2025-09-03 | 28.13 | 26.78 | -1.17 | -4.19% | 26.67 | 28.15 | 172023 | 46988 | 1.39% |
| 2025-09-02 | 28.89 | 27.95 | -1.05 | -3.62% | 27.44 | 29.00 | 197273 | 55331 | 1.59% |
| 2025-09-01 | 29.68 | 29.00 | -0.40 | -1.36% | 28.41 | 29.68 | 190683 | 55002 | 1.54% |
| 2025-08-29 | 28.95 | 29.40 | 0.44 | 1.52% | 28.77 | 30.08 | 232656 | 68277 | 1.87% |
| 2025-08-28 | 28.27 | 28.96 | 0.56 | 1.97% | 27.65 | 28.98 | 224084 | 63488 | 1.80% |
| 2025-08-27 | 28.81 | 28.40 | -0.31 | -1.08% | 28.33 | 29.50 | 175769 | 51070 | 1.42% |
| 2025-08-26 | 29.48 | 28.71 | -0.76 | -2.58% | 28.61 | 29.48 | 170092 | 49011 | 1.37% |
| 2025-08-25 | 29.04 | 29.47 | 0.44 | 1.52% | 28.71 | 29.83 | 235876 | 69196 | 1.90% |
| 2025-08-22 | 28.33 | 29.03 | 0.69 | 2.43% | 28.18 | 29.12 | 199219 | 57050 | 1.60% |
| 2025-08-21 | 28.59 | 28.34 | -0.20 | -0.70% | 28.12 | 28.61 | 124247 | 35245 | 1.00% |
| 2025-08-20 | 28.02 | 28.54 | 0.29 | 1.03% | 27.82 | 28.57 | 134412 | 38006 | 1.08% |
| 2025-08-19 | 29.25 | 28.25 | -0.92 | -3.15% | 28.22 | 29.29 | 236680 | 67676 | 1.91% |
| 2025-08-18 | 28.86 | 29.17 | 0.27 | 0.93% | 28.78 | 29.39 | 173690 | 50565 | 1.40% |
| 2025-08-15 | 29.20 | 28.90 | -0.43 | -1.47% | 28.68 | 29.31 | 175917 | 50694 | 1.42% |
| 2025-08-14 | 29.80 | 29.33 | -0.49 | -1.64% | 29.10 | 30.08 | 169444 | 49879 | 1.36% |
| 2025-08-13 | 29.50 | 29.82 | 0.39 | 1.33% | 29.33 | 29.90 | 151486 | 44929 | 1.22% |
| 2025-08-12 | 29.74 | 29.43 | -0.27 | -0.91% | 29.35 | 29.88 | 128602 | 38010 | 1.04% |
| 2025-08-11 | 29.71 | 29.70 | -0.05 | -0.17% | 29.51 | 30.20 | 176882 | 52662 | 1.42% |
| 2025-08-08 | 30.55 | 29.75 | -0.79 | -2.59% | 29.56 | 30.81 | 189356 | 56800 | 1.52% |
| 2025-08-07 | 31.59 | 30.54 | -1.11 | -3.51% | 30.31 | 31.62 | 222682 | 68265 | 1.79% |
| 2025-08-06 | 30.12 | 31.65 | 1.53 | 5.08% | 29.83 | 31.69 | 268011 | 83383 | 2.16% |
| 2025-08-05 | 30.52 | 30.12 | -0.38 | -1.25% | 30.00 | 30.93 | 161694 | 48976 | 1.30% |
| 2025-08-04 | 29.66 | 30.50 | 0.84 | 2.83% | 29.45 | 30.79 | 139944 | 42371 | 1.13% |
| 2025-08-01 | 30.26 | 29.66 | -0.60 | -1.98% | 29.44 | 31.20 | 174944 | 52838 | 1.41% |
| 2025-07-31 | 30.80 | 30.26 | -0.77 | -2.48% | 30.06 | 31.48 | 132530 | 40655 | 1.07% |
| 2025-07-30 | 31.14 | 31.03 | -0.10 | -0.32% | 30.60 | 31.97 | 190176 | 59419 | 1.53% |
| 2025-07-29 | 30.80 | 31.13 | 0.30 | 0.97% | 30.30 | 31.13 | 144962 | 44606 | 1.17% |
| 2025-07-28 | 30.48 | 30.83 | 0.43 | 1.41% | 30.36 | 31.31 | 143825 | 44485 | 1.16% |
| 2025-07-25 | 30.38 | 30.40 | 0.02 | 0.07% | 30.00 | 30.60 | 96577 | 29270 | 0.78% |
| 2025-07-24 | 30.15 | 30.38 | 0.31 | 1.03% | 29.95 | 30.70 | 136384 | 41370 | 1.10% |
| 2025-07-23 | 30.65 | 30.07 | -0.88 | -2.84% | 29.91 | 30.80 | 160064 | 48407 | 1.29% |
| 2025-07-22 | 31.39 | 30.95 | -0.44 | -1.40% | 30.71 | 31.97 | 179792 | 56259 | 1.45% |
| 2025-07-21 | 31.10 | 31.39 | 0.04 | 0.13% | 30.88 | 31.69 | 126161 | 39496 | 1.02% |
| 2025-07-18 | 30.90 | 31.35 | 0.20 | 0.64% | 30.86 | 32.20 | 236298 | 74445 | 1.90% |
| 2025-07-17 | 28.65 | 31.15 | 2.43 | 8.46% | 28.55 | 31.56 | 323231 | 97643 | 2.60% |
| 2025-07-16 | 28.69 | 28.72 | -0.11 | -0.38% | 28.66 | 29.18 | 76539 | 22047 | 0.62% |
| 2025-07-15 | 28.89 | 28.83 | -0.15 | -0.52% | 28.50 | 29.11 | 96233 | 27661 | 0.77% |
| 2025-07-14 | 29.50 | 28.98 | -0.52 | -1.76% | 28.74 | 29.50 | 155376 | 45054 | 1.25% |
| 2025-07-11 | 29.90 | 29.50 | -0.44 | -1.47% | 29.42 | 30.13 | 140112 | 41491 | 1.13% |
| 2025-07-10 | 30.30 | 29.94 | -0.77 | -2.51% | 29.33 | 30.34 | 141332 | 42034 | 1.14% |
| 2025-07-09 | 30.50 | 30.71 | 0.28 | 0.92% | 30.23 | 31.35 | 147810 | 45607 | 1.19% |
| 2025-07-08 | 29.95 | 30.43 | 0.35 | 1.16% | 29.90 | 30.78 | 121737 | 36950 | 0.98% |
| 2025-07-07 | 30.15 | 30.08 | -0.15 | -0.50% | 29.71 | 30.25 | 101879 | 30578 | 0.82% |
| 2025-07-04 | 30.00 | 30.23 | 0.19 | 0.63% | 29.43 | 30.87 | 169838 | 51297 | 1.37% |
| 2025-07-03 | 30.00 | 30.20 | -0.07 | -0.23% | 30.00 | 30.94 | 130922 | 39716 | 1.05% |
| 2025-07-02 | 31.52 | 30.27 | -1.41 | -4.45% | 30.08 | 31.59 | 222663 | 68126 | 1.79% |
| 2025-07-01 | 32.00 | 31.68 | 0.19 | 0.60% | 31.19 | 32.49 | 366483 | 116532 | 2.95% |
| 2025-06-30 | 28.89 | 31.49 | 2.86 | 9.99% | 28.81 | 31.49 | 290064 | 89748 | 2.34% |
| 2025-06-27 | 28.91 | 28.63 | -0.41 | -1.41% | 28.46 | 29.43 | 176179 | 50908 | 1.42% |
| 2025-06-26 | 29.44 | 29.04 | -0.40 | -1.36% | 28.80 | 30.35 | 251574 | 74726 | 2.03% |
| 2025-06-25 | 28.15 | 29.44 | 1.29 | 4.58% | 28.15 | 29.57 | 286963 | 83231 | 2.31% |
| 2025-06-24 | 27.85 | 28.15 | -0.61 | -2.12% | 27.30 | 28.71 | 204766 | 57742 | 1.65% |
| 2025-06-23 | 28.50 | 28.76 | 0.31 | 1.09% | 27.81 | 29.03 | 196254 | 55874 | 1.58% |
| 2025-06-20 | 30.17 | 28.45 | -2.24 | -7.30% | 28.36 | 30.50 | 273227 | 78914 | 2.20% |
| 2025-06-19 | 30.68 | 30.69 | -0.71 | -2.26% | 29.62 | 31.68 | 270062 | 81965 | 2.17% |
| 2025-06-18 | 31.85 | 31.40 | -0.90 | -2.79% | 31.40 | 34.00 | 318568 | 103770 | 2.58% |
| 2025-06-17 | 30.32 | 32.30 | 1.36 | 4.40% | 29.91 | 32.30 | 233890 | 72104 | 1.90% |
| 2025-06-16 | 30.31 | 30.94 | 0.61 | 2.01% | 29.44 | 32.99 | 323713 | 101507 | 2.62% |
| 2025-06-13 | 29.06 | 30.33 | 1.77 | 6.20% | 28.63 | 30.33 | 352891 | 104014 | 2.86% |
| 2025-06-12 | 28.59 | 28.56 | -0.40 | -1.38% | 28.35 | 29.10 | 155402 | 44545 | 1.26% |
| 2025-06-11 | 27.73 | 28.96 | 0.99 | 3.54% | 27.38 | 29.49 | 199330 | 56574 | 1.62% |
| 2025-06-10 | 28.00 | 27.97 | -0.50 | -1.76% | 27.67 | 28.35 | 208408 | 58266 | 1.69% |
| 2025-06-09 | 26.80 | 28.47 | 2.31 | 8.83% | 26.70 | 28.78 | 356066 | 100274 | 2.89% |