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 | 28.59 | 28.65 | 0.06 | 0.21% | 28.21 | 28.83 | 29505 | 8398 | 2.13% |
| 2025-09-15 | 28.71 | 28.59 | -0.21 | -0.73% | 28.59 | 29.15 | 29771 | 8575 | 2.15% |
| 2025-09-12 | 29.30 | 28.80 | -0.50 | -1.71% | 28.80 | 29.30 | 40242 | 11651 | 2.90% |
| 2025-09-11 | 29.09 | 29.30 | 0.24 | 0.83% | 28.68 | 29.30 | 40007 | 11616 | 2.89% |
| 2025-09-10 | 29.40 | 29.06 | -0.34 | -1.16% | 28.68 | 29.45 | 46132 | 13396 | 3.33% |
| 2025-09-09 | 30.15 | 29.40 | -1.18 | -3.86% | 29.35 | 30.41 | 68845 | 20562 | 4.97% |
| 2025-09-08 | 31.09 | 30.58 | -0.51 | -1.64% | 29.90 | 31.09 | 92454 | 27997 | 6.67% |
| 2025-09-05 | 29.49 | 31.09 | 1.64 | 5.57% | 29.13 | 31.10 | 141956 | 43262 | 10.25% |
| 2025-09-04 | 28.78 | 29.45 | 0.59 | 2.04% | 28.62 | 29.67 | 114756 | 33609 | 8.28% |
| 2025-09-03 | 28.45 | 28.86 | 0.47 | 1.66% | 28.21 | 29.00 | 75286 | 21584 | 5.43% |
| 2025-09-02 | 27.69 | 28.39 | 0.71 | 2.57% | 27.66 | 29.69 | 91957 | 26397 | 6.64% |
| 2025-09-01 | 27.70 | 27.68 | 0.02 | 0.07% | 27.35 | 27.91 | 26208 | 7248 | 1.89% |
| 2025-08-29 | 27.95 | 27.66 | -0.29 | -1.04% | 27.50 | 28.10 | 31516 | 8731 | 2.28% |
| 2025-08-28 | 27.82 | 27.95 | 0.05 | 0.18% | 26.96 | 28.24 | 44770 | 12388 | 3.23% |
| 2025-08-27 | 28.70 | 27.90 | -0.83 | -2.89% | 27.88 | 28.98 | 40206 | 11463 | 2.90% |
| 2025-08-26 | 28.34 | 28.73 | 0.32 | 1.13% | 28.14 | 29.07 | 49397 | 14197 | 3.57% |
| 2025-08-25 | 28.45 | 28.41 | 0.16 | 0.57% | 28.20 | 28.58 | 41172 | 11690 | 2.97% |
| 2025-08-22 | 28.13 | 28.25 | 0.12 | 0.43% | 28.03 | 28.43 | 28823 | 8137 | 2.08% |
| 2025-08-21 | 28.42 | 28.13 | -0.30 | -1.06% | 28.00 | 28.46 | 28429 | 8021 | 2.05% |
| 2025-08-20 | 28.43 | 28.43 | 0.20 | 0.71% | 28.12 | 28.95 | 31800 | 9030 | 2.30% |
| 2025-08-19 | 28.35 | 28.23 | -0.23 | -0.81% | 28.15 | 28.44 | 26149 | 7396 | 1.89% |
| 2025-08-18 | 28.65 | 28.46 | 0.12 | 0.42% | 28.29 | 28.84 | 50367 | 14385 | 3.64% |
| 2025-08-15 | 27.60 | 28.34 | 0.74 | 2.68% | 27.60 | 28.60 | 46367 | 13107 | 3.35% |
| 2025-08-14 | 28.24 | 27.60 | -0.65 | -2.30% | 27.60 | 28.32 | 32358 | 9041 | 2.34% |
| 2025-08-13 | 28.24 | 28.25 | 0.01 | 0.04% | 28.02 | 28.43 | 24293 | 6854 | 1.75% |
| 2025-08-12 | 28.66 | 28.24 | -0.45 | -1.57% | 28.06 | 28.66 | 25145 | 7107 | 1.82% |
| 2025-08-11 | 28.19 | 28.69 | 0.50 | 1.77% | 28.18 | 28.69 | 31215 | 8879 | 2.25% |
| 2025-08-08 | 28.13 | 28.19 | -0.07 | -0.25% | 27.95 | 28.55 | 23773 | 6705 | 1.72% |
| 2025-08-07 | 28.80 | 28.26 | -0.33 | -1.15% | 28.16 | 29.03 | 30108 | 8569 | 2.17% |
| 2025-08-06 | 28.78 | 28.59 | -0.19 | -0.66% | 28.39 | 28.86 | 31511 | 8989 | 2.27% |
| 2025-08-05 | 28.10 | 28.78 | 0.68 | 2.42% | 28.01 | 28.85 | 48372 | 13807 | 3.49% |
| 2025-08-04 | 28.04 | 28.10 | 0.03 | 0.11% | 27.50 | 28.24 | 37722 | 10559 | 2.72% |
| 2025-08-01 | 27.79 | 28.07 | 0.27 | 0.97% | 27.75 | 29.00 | 69457 | 19705 | 5.01% |
| 2025-07-31 | 29.02 | 27.80 | -0.71 | -2.49% | 27.63 | 29.27 | 67005 | 18940 | 4.84% |
| 2025-07-30 | 29.73 | 28.51 | -1.29 | -4.33% | 28.50 | 32.23 | 114389 | 33786 | 8.26% |
| 2025-07-29 | 28.24 | 29.80 | 1.65 | 5.86% | 27.95 | 29.99 | 72658 | 21113 | 5.25% |
| 2025-07-28 | 28.00 | 28.15 | 0.16 | 0.57% | 27.83 | 28.36 | 26205 | 7366 | 1.89% |
| 2025-07-25 | 28.10 | 27.99 | -0.01 | -0.04% | 27.91 | 28.16 | 18260 | 5111 | 1.32% |
| 2025-07-24 | 27.48 | 28.00 | 0.50 | 1.82% | 27.41 | 28.03 | 30074 | 8366 | 2.17% |
| 2025-07-23 | 27.65 | 27.50 | -0.17 | -0.61% | 27.42 | 28.16 | 41552 | 11519 | 3.00% |
| 2025-07-22 | 27.77 | 27.67 | -0.01 | -0.04% | 27.40 | 27.85 | 30550 | 8436 | 2.21% |
| 2025-07-21 | 27.14 | 27.68 | 0.55 | 2.03% | 26.92 | 27.88 | 49604 | 13635 | 3.58% |
| 2025-07-18 | 27.15 | 27.13 | -0.07 | -0.26% | 26.87 | 27.50 | 22997 | 6221 | 1.66% |
| 2025-07-17 | 27.10 | 27.20 | 0.25 | 0.93% | 26.77 | 27.45 | 33951 | 9195 | 2.45% |
| 2025-07-16 | 26.68 | 26.95 | 0.27 | 1.01% | 26.47 | 26.96 | 25717 | 6878 | 1.86% |
| 2025-07-15 | 26.85 | 26.68 | -0.36 | -1.33% | 26.51 | 27.24 | 28623 | 7664 | 2.07% |
| 2025-07-14 | 26.74 | 27.04 | 0.16 | 0.60% | 26.63 | 27.05 | 22044 | 5926 | 1.59% |
| 2025-07-11 | 26.85 | 26.88 | 0.01 | 0.04% | 26.60 | 27.20 | 38650 | 10349 | 2.79% |
| 2025-07-10 | 27.00 | 26.87 | -0.05 | -0.19% | 26.86 | 27.45 | 45977 | 12447 | 3.32% |
| 2025-07-09 | 27.10 | 26.92 | -0.33 | -1.21% | 26.85 | 27.38 | 44157 | 11937 | 3.19% |
| 2025-07-08 | 26.36 | 27.25 | 0.84 | 3.18% | 26.16 | 27.35 | 77925 | 21026 | 5.63% |
| 2025-07-07 | 25.95 | 26.41 | 0.34 | 1.30% | 25.95 | 26.52 | 26554 | 6986 | 1.92% |
| 2025-07-04 | 26.65 | 26.07 | -0.43 | -1.62% | 25.95 | 26.79 | 32554 | 8552 | 2.35% |
| 2025-07-03 | 26.30 | 26.50 | 0.20 | 0.76% | 25.88 | 26.53 | 42809 | 11217 | 3.09% |
| 2025-07-02 | 25.87 | 26.30 | 0.45 | 1.74% | 25.68 | 26.36 | 40776 | 10649 | 2.94% |
| 2025-07-01 | 25.50 | 25.85 | 0.35 | 1.37% | 25.00 | 26.07 | 37332 | 9614 | 2.69% |
| 2025-06-30 | 25.40 | 25.50 | 0.34 | 1.35% | 25.25 | 25.90 | 23140 | 5890 | 1.67% |
| 2025-06-27 | 25.20 | 25.16 | 0.16 | 0.64% | 25.05 | 25.41 | 19790 | 4989 | 1.43% |
| 2025-06-26 | 25.23 | 25.00 | -0.23 | -0.91% | 24.97 | 25.50 | 23847 | 6005 | 1.72% |
| 2025-06-25 | 25.20 | 25.23 | 0.08 | 0.32% | 25.03 | 25.58 | 25506 | 6428 | 1.84% |
| 2025-06-24 | 24.63 | 25.15 | 0.60 | 2.44% | 24.50 | 25.20 | 29716 | 7412 | 2.15% |
| 2025-06-23 | 23.69 | 24.70 | 0.71 | 2.96% | 23.52 | 24.75 | 29837 | 7248 | 2.15% |
| 2025-06-20 | 24.02 | 23.99 | 0.05 | 0.21% | 23.96 | 24.87 | 36397 | 8895 | 2.63% |
| 2025-06-19 | 24.62 | 23.94 | -0.69 | -2.80% | 23.83 | 24.98 | 24732 | 6015 | 1.79% |
| 2025-06-18 | 24.18 | 24.63 | 0.41 | 1.69% | 24.05 | 24.75 | 18081 | 4403 | 1.31% |
| 2025-06-17 | 24.23 | 24.22 | -0.10 | -0.41% | 24.10 | 24.39 | 12935 | 3131 | 0.93% |
| 2025-06-16 | 24.17 | 24.32 | 0.10 | 0.41% | 24.00 | 24.49 | 18481 | 4502 | 1.33% |
| 2025-06-13 | 24.65 | 24.22 | -0.52 | -2.10% | 24.17 | 24.69 | 13579 | 3308 | 0.98% |
| 2025-06-12 | 24.71 | 24.74 | -0.11 | -0.44% | 24.56 | 24.90 | 12113 | 2992 | 0.87% |
| 2025-06-11 | 24.62 | 24.85 | 0.24 | 0.98% | 24.62 | 25.09 | 15332 | 3823 | 1.11% |
| 2025-06-10 | 24.97 | 24.61 | -0.24 | -0.97% | 24.41 | 25.05 | 15012 | 3716 | 1.08% |
| 2025-06-09 | 24.75 | 24.85 | 0.15 | 0.61% | 24.61 | 24.85 | 13326 | 3298 | 0.96% |