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 | 27.20 | 27.16 | 0.02 | 0.07% | 27.00 | 27.36 | 13737 | 3727 | 0.68% |
| 2025-09-15 | 27.51 | 27.14 | -0.36 | -1.31% | 27.01 | 27.68 | 17962 | 4886 | 0.89% |
| 2025-09-12 | 27.23 | 27.50 | 0.12 | 0.44% | 27.15 | 27.85 | 24475 | 6734 | 1.21% |
| 2025-09-11 | 27.09 | 27.38 | 0.14 | 0.51% | 26.60 | 27.38 | 19807 | 5357 | 0.98% |
| 2025-09-10 | 27.19 | 27.24 | 0.04 | 0.15% | 27.05 | 27.49 | 13072 | 3560 | 0.65% |
| 2025-09-09 | 27.56 | 27.20 | -0.25 | -0.91% | 27.03 | 27.64 | 16490 | 4505 | 0.82% |
| 2025-09-08 | 27.18 | 27.45 | 0.39 | 1.44% | 26.98 | 27.50 | 22930 | 6249 | 1.14% |
| 2025-09-05 | 26.58 | 27.06 | 0.48 | 1.81% | 26.39 | 27.11 | 24210 | 6482 | 1.20% |
| 2025-09-04 | 26.75 | 26.58 | -0.07 | -0.26% | 26.15 | 27.01 | 22125 | 5901 | 1.10% |
| 2025-09-03 | 27.29 | 26.65 | -0.51 | -1.88% | 26.50 | 27.44 | 21912 | 5889 | 1.09% |
| 2025-09-02 | 27.59 | 27.16 | -0.43 | -1.56% | 26.95 | 27.60 | 28052 | 7623 | 1.39% |
| 2025-09-01 | 28.20 | 27.59 | -0.25 | -0.90% | 27.51 | 28.20 | 29241 | 8111 | 1.45% |
| 2025-08-29 | 27.44 | 27.84 | 0.39 | 1.42% | 27.33 | 28.58 | 42085 | 11774 | 2.09% |
| 2025-08-28 | 28.22 | 27.45 | -0.78 | -2.76% | 26.52 | 28.40 | 57860 | 15856 | 2.87% |
| 2025-08-27 | 29.39 | 28.23 | -1.19 | -4.04% | 28.23 | 29.54 | 41945 | 12127 | 2.08% |
| 2025-08-26 | 29.64 | 29.42 | -0.26 | -0.88% | 29.32 | 29.74 | 24079 | 7106 | 1.19% |
| 2025-08-25 | 29.79 | 29.68 | -0.10 | -0.34% | 29.47 | 30.00 | 36378 | 10795 | 1.80% |
| 2025-08-22 | 29.94 | 29.78 | -0.16 | -0.53% | 29.52 | 29.98 | 34583 | 10279 | 1.72% |
| 2025-08-21 | 29.58 | 29.94 | 0.40 | 1.35% | 29.58 | 30.58 | 55834 | 16744 | 2.77% |
| 2025-08-20 | 29.50 | 29.54 | -0.19 | -0.64% | 29.00 | 29.63 | 37499 | 10985 | 1.86% |
| 2025-08-19 | 29.60 | 29.73 | 0.06 | 0.20% | 29.43 | 30.50 | 58214 | 17425 | 2.89% |
| 2025-08-18 | 28.40 | 29.67 | 1.38 | 4.88% | 28.25 | 30.60 | 95687 | 28255 | 4.75% |
| 2025-08-15 | 28.45 | 28.29 | 0.12 | 0.43% | 28.00 | 28.50 | 22460 | 6344 | 1.11% |
| 2025-08-14 | 28.93 | 28.17 | -0.75 | -2.59% | 28.15 | 28.93 | 32743 | 9323 | 1.62% |
| 2025-08-13 | 29.08 | 28.92 | -0.06 | -0.21% | 28.50 | 29.12 | 28109 | 8079 | 1.39% |
| 2025-08-12 | 29.15 | 28.98 | -0.02 | -0.07% | 28.85 | 29.95 | 35268 | 10302 | 1.75% |
| 2025-08-11 | 28.45 | 29.00 | 0.50 | 1.75% | 28.35 | 29.17 | 31343 | 9015 | 1.55% |
| 2025-08-08 | 28.45 | 28.50 | 0.25 | 0.88% | 27.89 | 29.17 | 48674 | 13918 | 2.41% |
| 2025-08-07 | 28.30 | 28.25 | -0.04 | -0.14% | 28.15 | 28.88 | 35550 | 10109 | 1.76% |
| 2025-08-06 | 28.54 | 28.29 | -0.25 | -0.88% | 28.20 | 28.79 | 29792 | 8449 | 1.48% |
| 2025-08-05 | 29.01 | 28.54 | -0.41 | -1.42% | 28.28 | 29.24 | 28544 | 8173 | 1.42% |
| 2025-08-04 | 28.56 | 28.95 | 0.31 | 1.08% | 27.95 | 29.07 | 34157 | 9746 | 1.69% |
| 2025-08-01 | 28.30 | 28.64 | 0.29 | 1.02% | 28.25 | 29.29 | 39318 | 11315 | 1.95% |
| 2025-07-31 | 28.66 | 28.35 | -0.31 | -1.08% | 28.30 | 29.08 | 35601 | 10234 | 1.77% |
| 2025-07-30 | 29.02 | 28.66 | -0.55 | -1.88% | 28.23 | 29.10 | 40312 | 11577 | 2.00% |
| 2025-07-29 | 29.19 | 29.21 | -0.05 | -0.17% | 28.90 | 29.32 | 33205 | 9665 | 1.65% |
| 2025-07-28 | 29.50 | 29.26 | -0.13 | -0.44% | 29.08 | 30.05 | 38645 | 11378 | 1.92% |
| 2025-07-25 | 29.58 | 29.39 | -0.19 | -0.64% | 28.91 | 29.75 | 48555 | 14236 | 2.41% |
| 2025-07-24 | 28.93 | 29.58 | 0.69 | 2.39% | 28.82 | 30.65 | 86369 | 25582 | 4.28% |
| 2025-07-23 | 28.96 | 28.89 | -0.11 | -0.38% | 28.51 | 29.19 | 27646 | 7977 | 1.37% |
| 2025-07-22 | 29.32 | 29.00 | -0.26 | -0.89% | 28.64 | 29.51 | 33318 | 9687 | 1.65% |
| 2025-07-21 | 28.76 | 29.26 | 0.50 | 1.74% | 28.61 | 29.60 | 43552 | 12719 | 2.16% |
| 2025-07-18 | 28.67 | 28.76 | 0.09 | 0.31% | 28.28 | 28.85 | 25552 | 7287 | 1.27% |
| 2025-07-17 | 28.40 | 28.67 | 0.10 | 0.35% | 28.31 | 28.75 | 28017 | 7997 | 1.39% |
| 2025-07-16 | 28.18 | 28.57 | 0.37 | 1.31% | 27.97 | 28.69 | 35865 | 10193 | 1.78% |
| 2025-07-15 | 28.00 | 28.20 | 0.11 | 0.39% | 27.62 | 28.66 | 34645 | 9741 | 1.72% |
| 2025-07-14 | 27.80 | 28.09 | 0.23 | 0.83% | 27.58 | 28.54 | 28622 | 8038 | 1.42% |
| 2025-07-11 | 27.73 | 27.86 | 0.14 | 0.51% | 27.35 | 27.96 | 22655 | 6262 | 1.12% |
| 2025-07-10 | 27.75 | 27.72 | -0.05 | -0.18% | 27.56 | 28.04 | 20015 | 5561 | 0.99% |
| 2025-07-09 | 27.80 | 27.77 | -0.04 | -0.14% | 27.63 | 28.11 | 18683 | 5199 | 0.93% |
| 2025-07-08 | 26.80 | 27.81 | 0.97 | 3.61% | 26.78 | 28.64 | 50737 | 14034 | 2.52% |
| 2025-07-07 | 27.07 | 26.84 | -0.23 | -0.85% | 26.73 | 27.36 | 20289 | 5463 | 1.01% |
| 2025-07-04 | 27.50 | 27.07 | -0.29 | -1.06% | 27.03 | 28.24 | 34448 | 9496 | 1.71% |
| 2025-07-03 | 27.46 | 27.36 | -0.10 | -0.36% | 27.27 | 27.78 | 18199 | 4999 | 0.90% |
| 2025-07-02 | 27.10 | 27.46 | 0.18 | 0.66% | 27.04 | 27.54 | 21434 | 5844 | 1.06% |
| 2025-07-01 | 27.62 | 27.28 | -0.07 | -0.26% | 27.10 | 27.85 | 24748 | 6777 | 1.23% |
| 2025-06-30 | 26.54 | 27.35 | 1.09 | 4.15% | 26.52 | 27.65 | 58846 | 16051 | 2.92% |
| 2025-06-27 | 26.78 | 26.26 | -0.40 | -1.50% | 26.15 | 26.78 | 27729 | 7316 | 1.38% |
| 2025-06-26 | 26.85 | 26.66 | -0.14 | -0.52% | 26.60 | 27.38 | 38905 | 10461 | 1.93% |
| 2025-06-25 | 26.80 | 26.80 | 0.14 | 0.53% | 26.48 | 27.38 | 33224 | 8903 | 1.65% |
| 2025-06-24 | 26.22 | 26.66 | 0.40 | 1.52% | 26.13 | 26.72 | 20574 | 5459 | 1.02% |
| 2025-06-23 | 25.70 | 26.26 | 0.44 | 1.70% | 25.48 | 26.52 | 24803 | 6501 | 1.23% |
| 2025-06-20 | 25.76 | 25.82 | 0.03 | 0.12% | 25.63 | 26.20 | 20190 | 5237 | 1.00% |
| 2025-06-19 | 25.80 | 25.79 | -0.18 | -0.69% | 25.50 | 26.24 | 22826 | 5902 | 1.13% |
| 2025-06-18 | 25.80 | 25.97 | 0.13 | 0.50% | 25.50 | 26.38 | 27733 | 7210 | 1.38% |
| 2025-06-17 | 25.88 | 25.84 | 0.11 | 0.43% | 25.66 | 26.63 | 26135 | 6806 | 1.30% |
| 2025-06-16 | 25.50 | 25.73 | 0.09 | 0.35% | 25.23 | 25.99 | 22971 | 5888 | 1.14% |
| 2025-06-13 | 26.30 | 25.64 | -0.66 | -2.51% | 25.61 | 26.47 | 41506 | 10729 | 2.06% |
| 2025-06-12 | 26.90 | 26.30 | -0.60 | -2.23% | 26.11 | 27.01 | 39011 | 10294 | 1.94% |
| 2025-06-11 | 26.99 | 26.90 | -0.07 | -0.26% | 26.62 | 27.38 | 34051 | 9178 | 1.69% |
| 2025-06-10 | 26.67 | 26.97 | 0.30 | 1.12% | 25.89 | 27.35 | 60673 | 16217 | 3.01% |
| 2025-06-09 | 25.28 | 26.67 | 1.39 | 5.50% | 24.92 | 26.98 | 61538 | 16204 | 3.05% |