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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 28.39 | 27.86 | -0.64 | -2.25% | 27.35 | 28.60 | 27465 | 7617 | 6.28% |
| 2025-09-12 | 29.20 | 28.50 | -0.60 | -2.06% | 28.28 | 29.35 | 12417 | 3570 | 2.84% |
| 2025-09-11 | 28.78 | 29.10 | 0.27 | 0.94% | 28.10 | 29.12 | 12124 | 3486 | 2.77% |
| 2025-09-10 | 28.88 | 28.83 | 0.09 | 0.31% | 28.83 | 29.87 | 15595 | 4580 | 3.56% |
| 2025-09-09 | 28.90 | 28.74 | -0.16 | -0.55% | 28.36 | 29.17 | 15007 | 4314 | 3.43% |
| 2025-09-08 | 29.00 | 28.90 | -0.26 | -0.89% | 28.51 | 29.41 | 21321 | 6169 | 4.87% |
| 2025-09-05 | 27.91 | 29.16 | 1.01 | 3.59% | 27.60 | 29.40 | 27335 | 7825 | 6.25% |
| 2025-09-04 | 28.41 | 28.15 | -0.47 | -1.64% | 27.65 | 29.49 | 23376 | 6679 | 5.34% |
| 2025-09-03 | 29.00 | 28.62 | -0.06 | -0.21% | 27.90 | 30.10 | 20458 | 5848 | 4.68% |
| 2025-09-02 | 28.94 | 28.68 | -0.26 | -0.90% | 27.91 | 29.17 | 26091 | 7410 | 5.96% |
| 2025-09-01 | 28.02 | 28.94 | 1.17 | 4.21% | 27.51 | 29.50 | 26535 | 7628 | 6.07% |
| 2025-08-29 | 28.32 | 27.77 | -0.66 | -2.32% | 27.58 | 28.61 | 17383 | 4858 | 3.97% |
| 2025-08-28 | 28.20 | 28.43 | 0.31 | 1.10% | 27.67 | 28.78 | 23440 | 6629 | 5.36% |
| 2025-08-27 | 30.09 | 28.12 | -1.75 | -5.86% | 28.10 | 31.00 | 57755 | 16926 | 13.20% |
| 2025-08-26 | 30.80 | 29.87 | -0.93 | -3.02% | 29.74 | 32.00 | 33964 | 10280 | 7.76% |
| 2025-08-25 | 31.38 | 30.80 | 0.91 | 3.04% | 30.29 | 32.29 | 65828 | 20693 | 15.05% |
| 2025-08-22 | 29.88 | 29.89 | -0.19 | -0.63% | 29.00 | 30.17 | 39942 | 11891 | 9.13% |
| 2025-08-21 | 30.80 | 30.08 | 0.08 | 0.27% | 29.71 | 31.17 | 56044 | 17049 | 12.81% |
| 2025-08-20 | 26.70 | 30.00 | 2.91 | 10.74% | 26.47 | 30.90 | 84506 | 24684 | 19.32% |
| 2025-08-19 | 26.52 | 27.09 | 0.77 | 2.93% | 25.82 | 27.20 | 41099 | 10926 | 9.39% |
| 2025-08-18 | 24.73 | 26.32 | 1.58 | 6.39% | 24.42 | 26.67 | 46466 | 12062 | 10.62% |
| 2025-08-15 | 24.49 | 24.74 | 0.25 | 1.02% | 24.28 | 25.06 | 26773 | 6589 | 6.12% |
| 2025-08-14 | 26.80 | 24.49 | -2.85 | -10.42% | 24.41 | 27.30 | 68841 | 17462 | 15.74% |
| 2025-08-13 | 25.00 | 27.34 | 1.99 | 7.85% | 25.00 | 27.36 | 72712 | 19459 | 16.62% |
| 2025-08-12 | 24.34 | 25.35 | 1.04 | 4.28% | 24.26 | 25.60 | 46454 | 11700 | 10.62% |
| 2025-08-11 | 24.93 | 24.31 | -0.59 | -2.37% | 23.76 | 25.30 | 48015 | 11699 | 10.97% |
| 2025-08-08 | 24.18 | 24.90 | 0.65 | 2.68% | 24.10 | 25.10 | 35666 | 8829 | 8.15% |
| 2025-08-07 | 25.58 | 24.25 | -1.53 | -5.93% | 24.00 | 26.00 | 58470 | 14536 | 13.36% |
| 2025-08-06 | 25.03 | 25.78 | 0.67 | 2.67% | 24.66 | 26.07 | 50006 | 12740 | 11.43% |
| 2025-08-05 | 24.66 | 25.11 | 1.02 | 4.23% | 23.72 | 25.75 | 57293 | 14234 | 13.10% |
| 2025-08-04 | 23.63 | 24.09 | 0.36 | 1.52% | 23.63 | 24.57 | 28953 | 6993 | 6.62% |
| 2025-08-01 | 24.16 | 23.73 | -0.11 | -0.46% | 23.60 | 24.31 | 23268 | 5545 | 5.32% |
| 2025-07-31 | 22.88 | 23.84 | 1.29 | 5.72% | 22.56 | 24.80 | 68354 | 16471 | 15.62% |
| 2025-07-30 | 22.44 | 22.55 | 0.01 | 0.04% | 22.08 | 23.10 | 38014 | 8618 | 8.69% |
| 2025-07-29 | 22.31 | 22.54 | 0.24 | 1.08% | 22.00 | 22.64 | 16225 | 3611 | 3.71% |
| 2025-07-28 | 22.69 | 22.30 | -0.58 | -2.53% | 22.18 | 23.44 | 30768 | 6965 | 7.03% |
| 2025-07-25 | 20.89 | 22.88 | 2.02 | 9.68% | 20.82 | 23.00 | 65866 | 14607 | 15.06% |
| 2025-07-24 | 20.70 | 20.86 | 0.10 | 0.48% | 20.67 | 20.98 | 5310 | 1106 | 1.21% |
| 2025-07-23 | 20.74 | 20.76 | -0.16 | -0.76% | 20.66 | 21.11 | 10625 | 2217 | 2.43% |
| 2025-07-22 | 21.02 | 20.92 | -0.13 | -0.62% | 20.49 | 21.13 | 20600 | 4273 | 4.71% |
| 2025-07-21 | 20.99 | 21.05 | 0.06 | 0.29% | 20.90 | 21.19 | 10341 | 2177 | 2.36% |
| 2025-07-18 | 20.76 | 20.99 | 0.23 | 1.11% | 20.71 | 20.99 | 6561 | 1368 | 1.50% |
| 2025-07-17 | 20.90 | 20.76 | -0.04 | -0.19% | 20.69 | 20.94 | 6207 | 1290 | 1.42% |
| 2025-07-16 | 20.77 | 20.80 | 0.03 | 0.14% | 20.59 | 20.94 | 5922 | 1230 | 1.35% |
| 2025-07-15 | 21.15 | 20.77 | -0.30 | -1.42% | 20.60 | 21.26 | 10121 | 2110 | 2.31% |
| 2025-07-14 | 20.93 | 21.07 | 0.14 | 0.67% | 20.83 | 21.58 | 15789 | 3355 | 3.61% |
| 2025-07-11 | 20.87 | 20.93 | 0.21 | 1.01% | 20.50 | 21.05 | 15020 | 3125 | 3.43% |
| 2025-07-10 | 20.93 | 20.72 | -0.21 | -1.00% | 20.50 | 21.34 | 23844 | 4974 | 5.45% |
| 2025-07-09 | 20.37 | 20.93 | 0.57 | 2.80% | 20.36 | 21.27 | 29770 | 6240 | 6.80% |
| 2025-07-08 | 20.28 | 20.36 | 0.12 | 0.59% | 20.16 | 20.48 | 6781 | 1380 | 1.55% |
| 2025-07-07 | 20.04 | 20.24 | 0.08 | 0.40% | 19.98 | 20.30 | 8874 | 1789 | 2.03% |
| 2025-07-04 | 20.37 | 20.16 | 0.05 | 0.25% | 19.95 | 20.37 | 8896 | 1788 | 2.03% |
| 2025-07-03 | 20.22 | 20.11 | 0.02 | 0.10% | 19.96 | 20.88 | 16958 | 3441 | 3.88% |
| 2025-07-02 | 20.30 | 20.09 | -0.34 | -1.66% | 20.06 | 20.60 | 23776 | 4828 | 5.43% |
| 2025-07-01 | 19.49 | 20.43 | 1.32 | 6.91% | 19.20 | 20.77 | 51923 | 10459 | 11.87% |
| 2025-06-30 | 19.01 | 19.11 | 0.12 | 0.63% | 19.01 | 19.31 | 7391 | 1414 | 1.69% |
| 2025-06-27 | 19.04 | 18.99 | 0.01 | 0.05% | 18.87 | 19.05 | 3626 | 688 | 0.83% |
| 2025-06-26 | 19.08 | 18.98 | -0.01 | -0.05% | 18.84 | 19.08 | 5150 | 975 | 1.18% |
| 2025-06-25 | 19.09 | 18.99 | -0.01 | -0.05% | 18.83 | 19.10 | 6541 | 1240 | 1.50% |
| 2025-06-24 | 18.80 | 19.00 | 0.27 | 1.44% | 18.70 | 19.07 | 7858 | 1488 | 1.80% |
| 2025-06-23 | 18.64 | 18.73 | 0.16 | 0.86% | 18.48 | 18.75 | 3581 | 668 | 0.82% |
| 2025-06-20 | 18.66 | 18.57 | -0.09 | -0.48% | 18.56 | 18.80 | 3755 | 701 | 0.86% |
| 2025-06-19 | 18.87 | 18.66 | -0.21 | -1.11% | 18.61 | 18.96 | 4281 | 800 | 0.98% |
| 2025-06-18 | 18.96 | 18.87 | -0.03 | -0.16% | 18.66 | 18.96 | 5697 | 1072 | 1.30% |
| 2025-06-17 | 18.80 | 18.90 | 0.11 | 0.59% | 18.73 | 18.90 | 4329 | 815 | 0.99% |
| 2025-06-16 | 18.78 | 18.79 | 0.14 | 0.75% | 18.62 | 18.87 | 5149 | 967 | 1.18% |
| 2025-06-13 | 18.90 | 18.65 | -0.20 | -1.06% | 18.63 | 18.90 | 4112 | 770 | 0.94% |
| 2025-06-12 | 18.89 | 18.85 | 0.05 | 0.27% | 18.72 | 18.91 | 2487 | 467 | 0.57% |
| 2025-06-11 | 18.75 | 18.80 | 0.10 | 0.53% | 18.70 | 18.86 | 4791 | 901 | 1.10% |
| 2025-06-10 | 18.91 | 18.70 | -0.11 | -0.58% | 18.61 | 18.92 | 4271 | 799 | 0.98% |
| 2025-06-09 | 18.69 | 18.81 | 0.09 | 0.48% | 18.69 | 18.82 | 3498 | 656 | 0.80% |