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 | 28.35 | 28.88 | 0.53 | 1.87% | 28.12 | 28.99 | 16132 | 4600 | 1.30% |
| 2025-09-15 | 28.95 | 28.35 | -0.64 | -2.21% | 28.02 | 29.20 | 19577 | 5572 | 1.58% |
| 2025-09-12 | 29.78 | 28.99 | -1.08 | -3.59% | 28.79 | 30.18 | 21704 | 6365 | 1.75% |
| 2025-09-11 | 29.12 | 30.07 | 0.85 | 2.91% | 28.90 | 30.30 | 27584 | 8226 | 2.22% |
| 2025-09-10 | 29.38 | 29.22 | -0.23 | -0.78% | 28.95 | 29.78 | 11849 | 3467 | 0.95% |
| 2025-09-09 | 29.41 | 29.45 | 0.18 | 0.61% | 28.85 | 29.88 | 16630 | 4865 | 1.34% |
| 2025-09-08 | 29.50 | 29.27 | -0.01 | -0.03% | 28.80 | 29.56 | 18057 | 5268 | 1.45% |
| 2025-09-05 | 28.65 | 29.28 | 0.83 | 2.92% | 28.33 | 29.28 | 16460 | 4748 | 1.33% |
| 2025-09-04 | 29.00 | 28.45 | -0.47 | -1.63% | 28.00 | 29.24 | 19958 | 5741 | 1.61% |
| 2025-09-03 | 30.08 | 28.92 | -1.16 | -3.86% | 28.71 | 30.40 | 22830 | 6693 | 1.84% |
| 2025-09-02 | 30.43 | 30.08 | -0.56 | -1.83% | 29.68 | 30.88 | 22440 | 6759 | 1.81% |
| 2025-09-01 | 31.14 | 30.64 | -1.14 | -3.59% | 30.41 | 31.74 | 36249 | 11191 | 2.92% |
| 2025-08-29 | 32.70 | 31.78 | -0.92 | -2.81% | 31.51 | 32.89 | 32534 | 10435 | 2.62% |
| 2025-08-28 | 32.00 | 32.70 | 0.70 | 2.19% | 29.80 | 32.98 | 68840 | 21714 | 5.54% |
| 2025-08-27 | 30.89 | 32.00 | 1.34 | 4.37% | 30.82 | 32.94 | 50967 | 16247 | 4.10% |
| 2025-08-26 | 31.20 | 30.66 | -0.53 | -1.70% | 30.32 | 31.20 | 29072 | 8887 | 2.34% |
| 2025-08-25 | 31.22 | 31.19 | -0.03 | -0.10% | 30.35 | 31.51 | 32942 | 10225 | 2.65% |
| 2025-08-22 | 31.30 | 31.22 | -0.11 | -0.35% | 30.98 | 32.10 | 23272 | 7304 | 1.87% |
| 2025-08-21 | 32.01 | 31.33 | -0.86 | -2.67% | 31.13 | 32.70 | 27618 | 8743 | 2.22% |
| 2025-08-20 | 31.70 | 32.19 | 0.37 | 1.16% | 30.98 | 32.58 | 29511 | 9443 | 2.38% |
| 2025-08-19 | 30.81 | 31.82 | 1.05 | 3.41% | 30.52 | 32.16 | 30217 | 9548 | 2.43% |
| 2025-08-18 | 30.91 | 30.77 | -0.12 | -0.39% | 30.63 | 31.17 | 25933 | 8003 | 2.09% |
| 2025-08-15 | 30.36 | 30.89 | 0.26 | 0.85% | 30.30 | 31.30 | 22693 | 6988 | 1.83% |
| 2025-08-14 | 30.92 | 30.63 | -0.28 | -0.91% | 30.43 | 31.34 | 25533 | 7859 | 2.06% |
| 2025-08-13 | 30.86 | 30.91 | 0.23 | 0.75% | 30.70 | 31.47 | 27994 | 8683 | 2.25% |
| 2025-08-12 | 31.60 | 30.68 | -0.54 | -1.73% | 30.33 | 31.80 | 32969 | 10160 | 2.65% |
| 2025-08-11 | 29.80 | 31.22 | 1.56 | 5.26% | 29.66 | 32.00 | 46718 | 14526 | 3.76% |
| 2025-08-08 | 29.02 | 29.66 | 0.51 | 1.75% | 28.90 | 29.79 | 24716 | 7242 | 1.99% |
| 2025-08-07 | 28.94 | 29.15 | 0.36 | 1.25% | 28.65 | 29.55 | 29175 | 8514 | 2.37% |
| 2025-08-06 | 29.30 | 28.79 | -0.60 | -2.04% | 28.55 | 29.30 | 29649 | 8537 | 2.41% |
| 2025-08-05 | 28.20 | 29.39 | 1.39 | 4.96% | 28.20 | 29.47 | 43514 | 12569 | 3.54% |
| 2025-08-04 | 27.35 | 28.00 | 0.71 | 2.60% | 27.12 | 28.00 | 29483 | 8129 | 2.40% |
| 2025-08-01 | 26.25 | 27.29 | 1.39 | 5.37% | 25.96 | 27.64 | 49925 | 13453 | 4.06% |
| 2025-07-31 | 26.21 | 25.90 | -0.23 | -0.88% | 25.87 | 26.43 | 14830 | 3861 | 1.21% |
| 2025-07-30 | 26.13 | 26.13 | -0.02 | -0.08% | 25.86 | 26.33 | 14524 | 3783 | 1.18% |
| 2025-07-29 | 26.60 | 26.15 | -0.51 | -1.91% | 26.01 | 26.60 | 15737 | 4119 | 1.28% |
| 2025-07-28 | 26.53 | 26.66 | 0.16 | 0.60% | 26.03 | 26.93 | 19178 | 5072 | 1.56% |
| 2025-07-25 | 26.10 | 26.50 | 0.56 | 2.16% | 25.75 | 26.50 | 16462 | 4310 | 1.34% |
| 2025-07-24 | 26.33 | 25.94 | -0.39 | -1.48% | 25.82 | 26.50 | 22928 | 5970 | 1.86% |
| 2025-07-23 | 26.68 | 26.33 | -0.44 | -1.64% | 26.30 | 26.89 | 15866 | 4207 | 1.29% |
| 2025-07-22 | 26.85 | 26.77 | -0.26 | -0.96% | 26.59 | 27.54 | 23293 | 6281 | 1.89% |
| 2025-07-21 | 26.90 | 27.03 | 0.37 | 1.39% | 26.58 | 27.10 | 19489 | 5241 | 1.58% |
| 2025-07-18 | 26.98 | 26.90 | 0.02 | 0.07% | 26.66 | 27.19 | 21093 | 5674 | 1.71% |
| 2025-07-17 | 27.70 | 26.88 | -0.72 | -2.61% | 26.77 | 27.71 | 30259 | 8182 | 2.46% |
| 2025-07-16 | 27.86 | 27.60 | -0.58 | -2.06% | 27.11 | 27.88 | 35228 | 9697 | 2.86% |
| 2025-07-15 | 30.14 | 28.18 | -1.67 | -5.59% | 27.86 | 30.14 | 63114 | 18041 | 5.13% |
| 2025-07-14 | 28.01 | 29.85 | 2.04 | 7.34% | 28.01 | 30.30 | 71981 | 20961 | 5.85% |
| 2025-07-11 | 28.10 | 27.81 | -0.12 | -0.43% | 27.60 | 28.18 | 17196 | 4784 | 1.40% |
| 2025-07-10 | 28.47 | 27.93 | -0.47 | -1.65% | 27.72 | 28.75 | 22463 | 6312 | 1.83% |
| 2025-07-09 | 28.60 | 28.40 | 0.11 | 0.39% | 27.81 | 28.66 | 22545 | 6375 | 1.83% |
| 2025-07-08 | 27.67 | 28.29 | 0.62 | 2.24% | 27.29 | 28.49 | 27135 | 7591 | 2.20% |
| 2025-07-07 | 27.11 | 27.67 | 0.27 | 0.99% | 26.80 | 27.97 | 19646 | 5346 | 1.60% |
| 2025-07-04 | 27.56 | 27.40 | -0.16 | -0.58% | 27.16 | 27.72 | 14965 | 4093 | 1.22% |
| 2025-07-03 | 27.56 | 27.56 | 0.00 | 0.00% | 27.22 | 27.73 | 10944 | 3009 | 0.89% |
| 2025-07-02 | 28.00 | 27.56 | -0.44 | -1.57% | 27.25 | 28.08 | 14615 | 4027 | 1.19% |
| 2025-07-01 | 27.88 | 28.00 | 0.15 | 0.54% | 27.33 | 28.23 | 16356 | 4547 | 1.33% |
| 2025-06-30 | 27.31 | 27.85 | 0.37 | 1.35% | 27.12 | 28.00 | 14004 | 3859 | 1.14% |
| 2025-06-27 | 27.22 | 27.48 | 0.26 | 0.96% | 26.95 | 27.60 | 16092 | 4393 | 1.31% |
| 2025-06-26 | 28.03 | 27.22 | -0.82 | -2.92% | 27.00 | 28.24 | 29336 | 8042 | 2.38% |
| 2025-06-25 | 28.05 | 28.04 | -0.06 | -0.21% | 28.00 | 28.78 | 25897 | 7333 | 2.10% |
| 2025-06-24 | 27.26 | 28.10 | 0.84 | 3.08% | 27.15 | 28.17 | 29417 | 8156 | 2.39% |
| 2025-06-23 | 26.43 | 27.26 | 0.70 | 2.64% | 26.20 | 27.26 | 29172 | 7789 | 2.37% |
| 2025-06-20 | 27.00 | 26.56 | -0.54 | -1.99% | 26.18 | 27.56 | 53205 | 14149 | 4.32% |
| 2025-06-19 | 28.24 | 27.10 | -1.13 | -4.00% | 27.04 | 28.94 | 25177 | 7045 | 2.05% |
| 2025-06-18 | 27.54 | 28.23 | 0.64 | 2.32% | 27.35 | 28.37 | 26547 | 7414 | 2.16% |
| 2025-06-17 | 28.07 | 27.59 | -0.46 | -1.64% | 27.40 | 29.10 | 33909 | 9558 | 2.76% |
| 2025-06-16 | 28.34 | 28.05 | -0.46 | -1.61% | 27.72 | 28.46 | 37594 | 10550 | 3.05% |
| 2025-06-13 | 28.76 | 28.51 | -0.28 | -0.97% | 28.23 | 29.65 | 28009 | 8042 | 2.28% |
| 2025-06-12 | 29.99 | 28.79 | -1.01 | -3.39% | 28.66 | 29.99 | 31735 | 9264 | 2.58% |
| 2025-06-11 | 30.08 | 29.80 | -0.28 | -0.93% | 29.41 | 30.27 | 23473 | 6996 | 1.91% |
| 2025-06-10 | 30.32 | 30.08 | -0.32 | -1.05% | 29.72 | 30.79 | 30199 | 9111 | 2.45% |
| 2025-06-09 | 30.41 | 30.40 | 0.00 | 0.00% | 30.29 | 32.26 | 53640 | 16759 | 4.36% |