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 | 28.13 | 28.28 | 0.27 | 0.96% | 28.05 | 28.42 | 20106 | 5677 | 0.61% |
| 2025-09-15 | 28.30 | 28.01 | -0.24 | -0.85% | 28.00 | 28.40 | 20450 | 5756 | 0.62% |
| 2025-09-12 | 28.59 | 28.25 | -0.34 | -1.19% | 28.20 | 28.80 | 24181 | 6911 | 0.73% |
| 2025-09-11 | 28.20 | 28.59 | 0.39 | 1.38% | 27.91 | 28.65 | 26153 | 7409 | 0.79% |
| 2025-09-10 | 28.30 | 28.20 | -0.20 | -0.70% | 28.20 | 28.54 | 17727 | 5020 | 0.54% |
| 2025-09-09 | 28.88 | 28.40 | -0.15 | -0.53% | 28.11 | 28.88 | 22077 | 6251 | 0.67% |
| 2025-09-08 | 28.21 | 28.55 | 0.26 | 0.92% | 28.02 | 28.72 | 30338 | 8603 | 0.92% |
| 2025-09-05 | 28.37 | 28.29 | 0.19 | 0.68% | 27.71 | 28.47 | 31812 | 8926 | 0.96% |
| 2025-09-04 | 28.08 | 28.10 | 0.01 | 0.04% | 27.77 | 28.47 | 36607 | 10277 | 1.11% |
| 2025-09-03 | 28.93 | 28.09 | -0.96 | -3.30% | 28.01 | 29.18 | 42639 | 12144 | 1.29% |
| 2025-09-02 | 30.13 | 29.05 | -1.07 | -3.55% | 28.90 | 30.13 | 52138 | 15256 | 1.58% |
| 2025-09-01 | 30.05 | 30.12 | 0.22 | 0.74% | 29.90 | 30.86 | 56834 | 17200 | 1.72% |
| 2025-08-29 | 30.70 | 29.90 | -0.98 | -3.17% | 29.83 | 30.85 | 53418 | 16076 | 1.62% |
| 2025-08-28 | 30.00 | 30.88 | 0.31 | 1.01% | 29.02 | 31.20 | 96820 | 29120 | 2.93% |
| 2025-08-27 | 31.15 | 30.57 | -0.28 | -0.91% | 30.57 | 31.73 | 72207 | 22553 | 2.19% |
| 2025-08-26 | 30.86 | 30.85 | 0.01 | 0.03% | 30.58 | 31.17 | 43312 | 13402 | 1.31% |
| 2025-08-25 | 30.99 | 30.84 | -0.01 | -0.03% | 30.47 | 31.34 | 61186 | 18899 | 1.85% |
| 2025-08-22 | 30.40 | 30.85 | 0.70 | 2.32% | 29.97 | 30.98 | 73234 | 22411 | 2.22% |
| 2025-08-21 | 29.79 | 30.15 | 0.46 | 1.55% | 29.71 | 30.60 | 67032 | 20177 | 2.03% |
| 2025-08-20 | 29.40 | 29.69 | 0.17 | 0.58% | 28.92 | 29.69 | 54883 | 16069 | 1.66% |
| 2025-08-19 | 29.51 | 29.52 | 0.02 | 0.07% | 29.26 | 29.93 | 39905 | 11794 | 1.21% |
| 2025-08-18 | 29.32 | 29.50 | 0.23 | 0.79% | 29.31 | 29.79 | 49893 | 14761 | 1.51% |
| 2025-08-15 | 29.17 | 29.27 | 0.28 | 0.97% | 28.91 | 29.47 | 30996 | 9039 | 0.94% |
| 2025-08-14 | 29.51 | 28.99 | -0.68 | -2.29% | 28.88 | 29.60 | 35831 | 10476 | 1.09% |
| 2025-08-13 | 29.50 | 29.67 | 0.37 | 1.26% | 29.14 | 29.95 | 38803 | 11451 | 1.18% |
| 2025-08-12 | 29.42 | 29.30 | -0.24 | -0.81% | 28.93 | 29.75 | 26709 | 7819 | 0.81% |
| 2025-08-11 | 29.05 | 29.54 | 0.41 | 1.41% | 28.95 | 29.65 | 28113 | 8267 | 0.85% |
| 2025-08-08 | 30.26 | 29.13 | -1.12 | -3.70% | 28.92 | 30.26 | 60574 | 17720 | 1.84% |
| 2025-08-07 | 30.88 | 30.25 | -0.54 | -1.75% | 30.12 | 31.09 | 38628 | 11769 | 1.17% |
| 2025-08-06 | 30.26 | 30.79 | 0.49 | 1.62% | 30.03 | 31.18 | 36321 | 11118 | 1.10% |
| 2025-08-05 | 30.40 | 30.30 | -0.17 | -0.56% | 29.84 | 30.60 | 37103 | 11177 | 1.12% |
| 2025-08-04 | 30.50 | 30.47 | -0.18 | -0.59% | 29.91 | 30.74 | 35838 | 10867 | 1.09% |
| 2025-08-01 | 29.60 | 30.65 | 1.35 | 4.61% | 29.39 | 30.96 | 82407 | 25013 | 2.50% |
| 2025-07-31 | 28.88 | 29.30 | -0.27 | -0.91% | 28.43 | 30.00 | 62171 | 18234 | 1.88% |
| 2025-07-30 | 29.99 | 29.57 | -0.49 | -1.63% | 29.41 | 30.09 | 45237 | 13440 | 1.37% |
| 2025-07-29 | 30.15 | 30.06 | -0.06 | -0.20% | 29.50 | 30.19 | 34286 | 10246 | 1.04% |
| 2025-07-28 | 30.87 | 30.12 | -0.45 | -1.47% | 30.03 | 30.92 | 42412 | 12827 | 1.29% |
| 2025-07-25 | 30.37 | 30.57 | 0.19 | 0.63% | 30.29 | 30.79 | 36780 | 11223 | 1.11% |
| 2025-07-24 | 30.21 | 30.38 | 0.11 | 0.36% | 29.92 | 30.44 | 51966 | 15666 | 1.57% |
| 2025-07-23 | 30.30 | 30.27 | 0.09 | 0.30% | 29.92 | 30.57 | 27682 | 8366 | 0.84% |
| 2025-07-22 | 30.96 | 30.18 | -0.82 | -2.65% | 30.08 | 31.16 | 32673 | 9932 | 0.99% |
| 2025-07-21 | 31.01 | 31.00 | 0.02 | 0.06% | 30.91 | 31.43 | 17743 | 5515 | 0.54% |
| 2025-07-18 | 31.38 | 30.98 | -0.31 | -0.99% | 30.84 | 31.80 | 24548 | 7664 | 0.74% |
| 2025-07-17 | 31.40 | 31.29 | -0.20 | -0.64% | 31.01 | 31.77 | 20413 | 6375 | 0.62% |
| 2025-07-16 | 30.72 | 31.49 | 0.65 | 2.11% | 30.72 | 32.19 | 36273 | 11475 | 1.10% |
| 2025-07-15 | 30.10 | 30.84 | 0.78 | 2.59% | 29.69 | 30.90 | 24803 | 7513 | 0.75% |
| 2025-07-14 | 30.99 | 30.06 | -0.64 | -2.08% | 30.05 | 31.12 | 20701 | 6275 | 0.63% |
| 2025-07-11 | 29.81 | 30.70 | 0.82 | 2.74% | 29.76 | 30.87 | 24478 | 7470 | 0.74% |
| 2025-07-10 | 29.99 | 29.88 | -0.25 | -0.83% | 29.71 | 30.08 | 11626 | 3474 | 0.35% |
| 2025-07-09 | 29.75 | 30.13 | 0.64 | 2.17% | 29.56 | 30.28 | 27692 | 8297 | 0.84% |
| 2025-07-08 | 29.33 | 29.49 | -0.04 | -0.14% | 29.32 | 29.77 | 19081 | 5637 | 0.58% |
| 2025-07-07 | 29.17 | 29.53 | 0.18 | 0.61% | 29.07 | 29.63 | 10777 | 3159 | 0.33% |
| 2025-07-04 | 29.50 | 29.35 | -0.31 | -1.05% | 29.31 | 29.75 | 15193 | 4483 | 0.46% |
| 2025-07-03 | 29.50 | 29.66 | 0.04 | 0.14% | 29.38 | 29.89 | 9111 | 2699 | 0.28% |
| 2025-07-02 | 29.76 | 29.62 | -0.20 | -0.67% | 29.33 | 29.95 | 15796 | 4672 | 0.48% |
| 2025-07-01 | 30.04 | 29.82 | -0.22 | -0.73% | 29.72 | 30.17 | 10209 | 3044 | 0.31% |
| 2025-06-30 | 29.77 | 30.04 | 0.29 | 0.97% | 29.67 | 30.21 | 17282 | 5166 | 0.52% |
| 2025-06-27 | 30.18 | 29.75 | -0.14 | -0.47% | 29.57 | 30.28 | 10959 | 3281 | 0.33% |
| 2025-06-26 | 30.26 | 29.89 | -0.39 | -1.29% | 29.83 | 30.28 | 13148 | 3951 | 0.40% |
| 2025-06-25 | 29.51 | 30.28 | 0.53 | 1.78% | 29.43 | 30.43 | 20260 | 6057 | 0.61% |
| 2025-06-24 | 28.88 | 29.75 | 0.85 | 2.94% | 28.65 | 29.80 | 15495 | 4561 | 0.47% |
| 2025-06-23 | 28.64 | 28.90 | 0.22 | 0.77% | 28.42 | 28.98 | 12758 | 3669 | 0.39% |
| 2025-06-20 | 29.06 | 28.68 | -0.33 | -1.14% | 28.53 | 29.18 | 10031 | 2888 | 0.30% |
| 2025-06-19 | 29.41 | 29.01 | -0.48 | -1.63% | 28.80 | 29.69 | 16663 | 4852 | 0.50% |
| 2025-06-18 | 29.50 | 29.49 | -0.31 | -1.04% | 29.23 | 30.05 | 14926 | 4410 | 0.45% |
| 2025-06-17 | 30.45 | 29.80 | -0.55 | -1.81% | 29.62 | 30.49 | 12967 | 3892 | 0.39% |
| 2025-06-16 | 29.50 | 30.35 | 0.66 | 2.22% | 29.32 | 30.49 | 20722 | 6247 | 0.63% |
| 2025-06-13 | 29.62 | 29.69 | -0.24 | -0.80% | 28.81 | 29.98 | 29482 | 8665 | 0.89% |
| 2025-06-12 | 29.70 | 29.93 | 0.22 | 0.74% | 29.38 | 30.49 | 16423 | 4926 | 0.50% |
| 2025-06-11 | 29.39 | 29.71 | 0.34 | 1.16% | 29.01 | 29.97 | 18817 | 5570 | 0.57% |
| 2025-06-10 | 30.60 | 29.37 | -0.96 | -3.17% | 28.90 | 30.72 | 22625 | 6693 | 0.69% |
| 2025-06-09 | 30.85 | 30.68 | -0.03 | -0.10% | 30.44 | 31.09 | 15995 | 4907 | 0.48% |