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 | 28.18 | 28.03 | -0.14 | -0.50% | 27.30 | 28.50 | 44530 | 12408 | 1.80% |
| 2025-09-15 | 28.03 | 28.17 | 0.12 | 0.43% | 27.86 | 28.65 | 49273 | 13916 | 1.99% |
| 2025-09-12 | 28.30 | 28.05 | -0.01 | -0.04% | 27.54 | 28.31 | 55909 | 15663 | 2.26% |
| 2025-09-11 | 28.23 | 28.06 | -0.21 | -0.74% | 27.81 | 28.33 | 64051 | 17958 | 2.59% |
| 2025-09-10 | 29.44 | 28.27 | -0.88 | -3.02% | 28.00 | 29.44 | 45393 | 12931 | 1.84% |
| 2025-09-09 | 29.56 | 29.15 | -0.60 | -2.02% | 28.90 | 29.90 | 35421 | 10395 | 1.43% |
| 2025-09-08 | 29.75 | 29.75 | 0.00 | 0.00% | 29.60 | 30.50 | 78228 | 23423 | 3.16% |
| 2025-09-05 | 28.11 | 29.75 | 1.57 | 5.57% | 28.11 | 30.18 | 84185 | 24880 | 3.59% |
| 2025-09-04 | 27.84 | 28.18 | 0.14 | 0.50% | 27.65 | 28.50 | 39816 | 11198 | 1.70% |
| 2025-09-03 | 28.05 | 28.04 | -0.01 | -0.04% | 27.61 | 28.54 | 25530 | 7144 | 1.09% |
| 2025-09-02 | 29.05 | 28.05 | -1.13 | -3.87% | 28.00 | 29.75 | 44263 | 12582 | 1.89% |
| 2025-09-01 | 29.00 | 29.18 | 0.74 | 2.60% | 28.94 | 30.18 | 72529 | 21461 | 3.09% |
| 2025-08-29 | 29.07 | 28.44 | -0.68 | -2.34% | 28.19 | 29.08 | 64036 | 18260 | 2.73% |
| 2025-08-28 | 28.51 | 29.12 | 0.61 | 2.14% | 27.57 | 29.21 | 60643 | 17219 | 2.59% |
| 2025-08-27 | 28.83 | 28.51 | -0.52 | -1.79% | 28.35 | 29.98 | 55058 | 16115 | 2.35% |
| 2025-08-26 | 28.66 | 29.03 | 0.15 | 0.52% | 28.30 | 29.44 | 47100 | 13640 | 2.01% |
| 2025-08-25 | 29.00 | 28.88 | 0.68 | 2.41% | 28.51 | 30.19 | 89080 | 26220 | 3.80% |
| 2025-08-22 | 28.11 | 28.20 | 0.09 | 0.32% | 27.75 | 28.60 | 41446 | 11636 | 1.77% |
| 2025-08-21 | 28.50 | 28.11 | -0.39 | -1.37% | 27.88 | 28.72 | 31565 | 8909 | 1.35% |
| 2025-08-20 | 27.51 | 28.50 | 0.97 | 3.52% | 27.39 | 28.93 | 50095 | 14132 | 2.14% |
| 2025-08-19 | 27.95 | 27.53 | -0.42 | -1.50% | 27.35 | 27.95 | 27397 | 7561 | 1.17% |
| 2025-08-18 | 28.19 | 27.95 | -0.11 | -0.39% | 27.64 | 28.20 | 40267 | 11222 | 1.72% |
| 2025-08-15 | 27.11 | 28.06 | 0.71 | 2.60% | 27.11 | 28.57 | 52323 | 14645 | 2.23% |
| 2025-08-14 | 27.76 | 27.35 | -0.42 | -1.51% | 26.78 | 27.76 | 38397 | 10445 | 1.64% |
| 2025-08-13 | 28.15 | 27.77 | -0.34 | -1.21% | 27.64 | 28.25 | 30548 | 8507 | 1.30% |
| 2025-08-12 | 27.50 | 28.11 | 0.25 | 0.90% | 27.35 | 28.39 | 52285 | 14651 | 2.23% |
| 2025-08-11 | 27.29 | 27.86 | 0.02 | 0.07% | 27.28 | 28.30 | 67268 | 18710 | 2.87% |
| 2025-08-08 | 25.07 | 27.84 | 2.77 | 11.05% | 25.07 | 28.80 | 136685 | 36898 | 5.83% |
| 2025-08-07 | 25.23 | 25.07 | -0.14 | -0.56% | 24.90 | 25.34 | 26014 | 6534 | 1.11% |
| 2025-08-06 | 25.29 | 25.21 | -0.02 | -0.08% | 25.09 | 25.30 | 17190 | 4333 | 0.73% |
| 2025-08-05 | 25.27 | 25.23 | 0.11 | 0.44% | 25.08 | 25.35 | 23242 | 5867 | 0.99% |
| 2025-08-04 | 25.45 | 25.12 | -0.41 | -1.61% | 25.08 | 25.58 | 23945 | 6039 | 1.02% |
| 2025-08-01 | 24.86 | 25.53 | 0.80 | 3.23% | 24.79 | 26.05 | 55948 | 14327 | 2.39% |
| 2025-07-31 | 25.00 | 24.73 | -0.37 | -1.47% | 24.69 | 25.09 | 31504 | 7842 | 1.34% |
| 2025-07-30 | 25.45 | 25.10 | -0.35 | -1.38% | 25.10 | 25.70 | 27427 | 6965 | 1.17% |
| 2025-07-29 | 25.44 | 25.45 | 0.01 | 0.04% | 25.01 | 25.50 | 31295 | 7912 | 1.33% |
| 2025-07-28 | 25.05 | 25.44 | 0.46 | 1.84% | 24.92 | 25.66 | 45191 | 11436 | 1.93% |
| 2025-07-25 | 25.40 | 24.98 | -0.32 | -1.26% | 24.95 | 25.70 | 37087 | 9355 | 1.58% |
| 2025-07-24 | 24.48 | 25.30 | 0.83 | 3.39% | 24.36 | 25.67 | 55776 | 13986 | 2.38% |
| 2025-07-23 | 24.90 | 24.47 | -0.31 | -1.25% | 24.38 | 25.02 | 43446 | 10713 | 1.85% |
| 2025-07-22 | 24.38 | 24.78 | 0.42 | 1.72% | 24.22 | 24.86 | 53045 | 13018 | 2.26% |
| 2025-07-21 | 23.98 | 24.36 | 0.29 | 1.20% | 23.98 | 24.37 | 27587 | 6690 | 1.18% |
| 2025-07-18 | 24.29 | 24.07 | -0.14 | -0.58% | 23.90 | 24.42 | 29092 | 6996 | 1.24% |
| 2025-07-17 | 24.11 | 24.21 | 0.24 | 1.00% | 23.88 | 24.29 | 22864 | 5526 | 0.97% |
| 2025-07-16 | 23.99 | 23.97 | 0.04 | 0.17% | 23.81 | 24.10 | 12107 | 2904 | 0.52% |
| 2025-07-15 | 24.21 | 23.93 | -0.39 | -1.60% | 23.86 | 24.38 | 18596 | 4469 | 0.79% |
| 2025-07-14 | 24.34 | 24.32 | 0.00 | 0.00% | 24.25 | 24.58 | 18411 | 4487 | 0.78% |
| 2025-07-11 | 24.45 | 24.32 | -0.15 | -0.61% | 24.21 | 24.45 | 19195 | 4665 | 0.82% |
| 2025-07-10 | 24.16 | 24.47 | 0.30 | 1.24% | 24.02 | 24.50 | 25069 | 6083 | 1.07% |
| 2025-07-09 | 24.65 | 24.17 | -0.47 | -1.91% | 24.14 | 24.79 | 26639 | 6499 | 1.14% |
| 2025-07-08 | 24.27 | 24.64 | 0.54 | 2.24% | 24.04 | 24.95 | 37792 | 9316 | 1.61% |
| 2025-07-07 | 23.90 | 24.10 | 0.13 | 0.54% | 23.78 | 24.17 | 15962 | 3826 | 0.68% |
| 2025-07-04 | 24.13 | 23.97 | -0.22 | -0.91% | 23.83 | 24.17 | 18165 | 4358 | 0.77% |
| 2025-07-03 | 24.03 | 24.19 | 0.19 | 0.79% | 23.93 | 24.24 | 20388 | 4912 | 0.87% |
| 2025-07-02 | 24.46 | 24.00 | -0.30 | -1.23% | 23.91 | 24.54 | 29527 | 7110 | 1.26% |
| 2025-07-01 | 24.90 | 24.30 | -0.64 | -2.57% | 24.16 | 24.94 | 32417 | 7910 | 1.38% |
| 2025-06-30 | 25.24 | 24.94 | -0.18 | -0.72% | 24.74 | 25.57 | 25506 | 6395 | 1.09% |
| 2025-06-27 | 25.01 | 25.12 | 0.24 | 0.96% | 24.77 | 25.23 | 25932 | 6475 | 1.11% |
| 2025-06-26 | 24.99 | 24.88 | -0.19 | -0.76% | 24.65 | 25.33 | 23019 | 5753 | 0.98% |
| 2025-06-25 | 24.90 | 25.07 | 0.17 | 0.68% | 24.61 | 25.10 | 23676 | 5887 | 1.01% |
| 2025-06-24 | 24.50 | 24.90 | 0.46 | 1.88% | 24.32 | 25.28 | 31161 | 7719 | 1.33% |
| 2025-06-23 | 24.47 | 24.44 | -0.38 | -1.53% | 24.28 | 25.00 | 26112 | 6412 | 1.11% |
| 2025-06-20 | 24.63 | 24.82 | -0.04 | -0.16% | 24.42 | 24.98 | 29633 | 7292 | 1.57% |
| 2025-06-19 | 25.00 | 24.86 | -0.40 | -1.58% | 24.70 | 25.50 | 32383 | 8090 | 1.72% |
| 2025-06-18 | 23.90 | 25.26 | 1.33 | 5.56% | 23.70 | 25.43 | 59142 | 14756 | 3.14% |
| 2025-06-17 | 24.14 | 23.93 | -0.39 | -1.60% | 23.81 | 24.54 | 34292 | 8260 | 1.82% |
| 2025-06-16 | 23.48 | 24.32 | 1.08 | 4.65% | 22.97 | 24.43 | 64178 | 15334 | 3.41% |
| 2025-06-13 | 23.80 | 23.84 | 0.03 | 0.13% | 23.53 | 24.01 | 26509 | 6311 | 1.41% |
| 2025-06-12 | 24.00 | 23.81 | -0.04 | -0.17% | 23.50 | 24.00 | 19505 | 4625 | 1.04% |
| 2025-06-11 | 23.66 | 23.85 | 0.33 | 1.40% | 23.53 | 23.98 | 17309 | 4125 | 0.92% |
| 2025-06-10 | 24.07 | 23.52 | -0.47 | -1.96% | 23.39 | 24.19 | 21650 | 5145 | 1.15% |
| 2025-06-09 | 24.02 | 23.99 | 0.09 | 0.38% | 23.85 | 24.12 | 11490 | 2754 | 0.61% |