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 | 29.23 | 29.71 | 0.62 | 2.13% | 29.01 | 29.79 | 26532 | 7836 | 1.63% |
| 2025-09-15 | 29.28 | 29.09 | 0.12 | 0.41% | 28.98 | 29.83 | 23410 | 6873 | 1.44% |
| 2025-09-12 | 29.43 | 28.97 | -0.52 | -1.76% | 28.88 | 29.48 | 21010 | 6130 | 1.29% |
| 2025-09-11 | 28.65 | 29.49 | 0.72 | 2.50% | 28.16 | 29.49 | 25768 | 7454 | 1.58% |
| 2025-09-10 | 29.50 | 28.77 | -0.73 | -2.47% | 28.75 | 29.70 | 26784 | 7791 | 1.64% |
| 2025-09-09 | 29.81 | 29.50 | -0.38 | -1.27% | 29.20 | 29.95 | 20444 | 6039 | 1.26% |
| 2025-09-08 | 29.60 | 29.88 | 0.42 | 1.43% | 29.19 | 29.96 | 28640 | 8495 | 1.76% |
| 2025-09-05 | 28.33 | 29.46 | 1.13 | 3.99% | 28.30 | 29.51 | 31671 | 9220 | 1.94% |
| 2025-09-04 | 29.49 | 28.33 | -0.78 | -2.68% | 27.78 | 29.73 | 35292 | 10160 | 2.17% |
| 2025-09-03 | 30.46 | 29.11 | -1.07 | -3.55% | 28.99 | 30.58 | 36872 | 10951 | 2.26% |
| 2025-09-02 | 30.93 | 30.18 | -0.75 | -2.42% | 29.55 | 30.93 | 54931 | 16536 | 3.37% |
| 2025-09-01 | 29.44 | 30.93 | 1.51 | 5.13% | 29.16 | 31.30 | 76026 | 23064 | 4.67% |
| 2025-08-29 | 29.22 | 29.42 | 0.53 | 1.83% | 28.83 | 30.09 | 58515 | 17233 | 3.59% |
| 2025-08-28 | 28.88 | 28.89 | 0.28 | 0.98% | 27.66 | 29.08 | 36490 | 10380 | 2.24% |
| 2025-08-27 | 29.37 | 28.61 | -0.74 | -2.52% | 28.61 | 29.92 | 41948 | 12307 | 2.58% |
| 2025-08-26 | 29.44 | 29.35 | 0.00 | 0.00% | 29.10 | 29.58 | 22585 | 6637 | 1.39% |
| 2025-08-25 | 29.66 | 29.35 | -0.12 | -0.41% | 29.10 | 29.68 | 34070 | 9995 | 2.09% |
| 2025-08-22 | 28.62 | 29.47 | 0.89 | 3.11% | 28.48 | 29.48 | 37538 | 10921 | 2.31% |
| 2025-08-21 | 29.31 | 28.58 | -0.44 | -1.52% | 28.40 | 29.43 | 31067 | 8948 | 1.91% |
| 2025-08-20 | 28.70 | 29.02 | 0.27 | 0.94% | 28.30 | 29.03 | 22425 | 6432 | 1.38% |
| 2025-08-19 | 28.69 | 28.75 | 0.10 | 0.35% | 28.10 | 28.91 | 30582 | 8737 | 1.88% |
| 2025-08-18 | 28.15 | 28.65 | 0.51 | 1.81% | 27.97 | 28.96 | 38134 | 10876 | 2.34% |
| 2025-08-15 | 27.65 | 28.14 | 0.59 | 2.14% | 27.56 | 28.30 | 21083 | 5920 | 1.29% |
| 2025-08-14 | 28.63 | 27.55 | -0.97 | -3.40% | 27.55 | 28.63 | 26607 | 7437 | 1.63% |
| 2025-08-13 | 28.60 | 28.52 | -0.03 | -0.11% | 28.26 | 28.74 | 17122 | 4879 | 1.05% |
| 2025-08-12 | 28.47 | 28.55 | 0.15 | 0.53% | 28.14 | 28.67 | 17035 | 4828 | 1.05% |
| 2025-08-11 | 27.78 | 28.40 | 0.87 | 3.16% | 27.60 | 28.46 | 28877 | 8145 | 1.77% |
| 2025-08-08 | 28.06 | 27.53 | -0.55 | -1.96% | 27.50 | 28.06 | 17543 | 4855 | 1.08% |
| 2025-08-07 | 28.03 | 28.08 | 0.16 | 0.57% | 27.92 | 28.82 | 30060 | 8506 | 1.85% |
| 2025-08-06 | 27.78 | 27.92 | 0.28 | 1.01% | 27.52 | 27.95 | 22227 | 6174 | 1.36% |
| 2025-08-05 | 27.49 | 27.64 | 0.16 | 0.58% | 27.22 | 27.78 | 15241 | 4197 | 0.94% |
| 2025-08-04 | 27.01 | 27.48 | 0.28 | 1.03% | 26.77 | 27.48 | 19006 | 5162 | 1.17% |
| 2025-08-01 | 27.04 | 27.20 | 0.16 | 0.59% | 26.90 | 28.17 | 32896 | 9007 | 2.02% |
| 2025-07-31 | 26.86 | 27.04 | 0.17 | 0.63% | 26.40 | 27.27 | 26273 | 7054 | 1.61% |
| 2025-07-30 | 27.35 | 26.87 | -0.48 | -1.76% | 26.60 | 27.36 | 19628 | 5294 | 1.21% |
| 2025-07-29 | 27.37 | 27.35 | -0.02 | -0.07% | 27.11 | 27.78 | 22047 | 6045 | 1.35% |
| 2025-07-28 | 27.18 | 27.37 | 0.27 | 1.00% | 27.03 | 27.43 | 15751 | 4298 | 0.97% |
| 2025-07-25 | 27.08 | 27.10 | 0.03 | 0.11% | 26.90 | 27.36 | 16246 | 4401 | 1.00% |
| 2025-07-24 | 26.66 | 27.07 | 0.30 | 1.12% | 26.66 | 27.20 | 19156 | 5175 | 1.18% |
| 2025-07-23 | 26.73 | 26.77 | 0.05 | 0.19% | 26.55 | 27.09 | 15382 | 4137 | 0.94% |
| 2025-07-22 | 26.85 | 26.72 | -0.16 | -0.60% | 26.49 | 26.91 | 17561 | 4686 | 1.08% |
| 2025-07-21 | 26.86 | 26.88 | 0.02 | 0.07% | 26.66 | 27.04 | 11373 | 3056 | 0.70% |
| 2025-07-18 | 26.77 | 26.86 | 0.22 | 0.83% | 26.63 | 27.07 | 16654 | 4463 | 1.02% |
| 2025-07-17 | 26.43 | 26.64 | 0.28 | 1.06% | 26.23 | 26.69 | 12560 | 3321 | 0.77% |
| 2025-07-16 | 25.94 | 26.36 | 0.39 | 1.50% | 25.94 | 26.52 | 15893 | 4183 | 0.98% |
| 2025-07-15 | 26.30 | 25.97 | -0.33 | -1.25% | 25.60 | 26.42 | 13562 | 3515 | 0.83% |
| 2025-07-14 | 26.22 | 26.30 | -0.06 | -0.23% | 26.15 | 26.46 | 10765 | 2829 | 0.66% |
| 2025-07-11 | 26.23 | 26.36 | 0.16 | 0.61% | 25.87 | 26.45 | 16458 | 4301 | 1.01% |
| 2025-07-10 | 26.41 | 26.20 | -0.18 | -0.68% | 26.11 | 26.54 | 14078 | 3698 | 0.86% |
| 2025-07-09 | 26.68 | 26.38 | -0.29 | -1.09% | 26.29 | 26.79 | 13900 | 3680 | 0.85% |
| 2025-07-08 | 26.39 | 26.67 | 0.27 | 1.02% | 26.24 | 26.86 | 14764 | 3943 | 0.91% |
| 2025-07-07 | 27.00 | 26.40 | -0.65 | -2.40% | 26.35 | 27.00 | 16598 | 4399 | 1.02% |
| 2025-07-04 | 27.25 | 27.05 | -0.30 | -1.10% | 26.75 | 27.41 | 21181 | 5717 | 1.30% |
| 2025-07-03 | 26.70 | 27.35 | 0.61 | 2.28% | 26.59 | 27.59 | 25828 | 7044 | 1.59% |
| 2025-07-02 | 27.58 | 26.74 | -0.76 | -2.76% | 26.68 | 27.58 | 18501 | 4978 | 1.14% |
| 2025-07-01 | 26.94 | 27.50 | 0.57 | 2.12% | 26.65 | 27.79 | 29109 | 7969 | 1.79% |
| 2025-06-30 | 26.39 | 26.93 | 0.65 | 2.47% | 26.07 | 27.21 | 30963 | 8260 | 1.90% |
| 2025-06-27 | 25.51 | 26.28 | 0.88 | 3.46% | 25.45 | 27.37 | 43593 | 11419 | 2.68% |
| 2025-06-26 | 25.50 | 25.40 | -0.63 | -2.42% | 25.26 | 25.73 | 26262 | 6695 | 1.61% |
| 2025-06-25 | 25.86 | 26.03 | 0.25 | 0.97% | 25.61 | 26.14 | 17950 | 4641 | 1.10% |
| 2025-06-24 | 25.88 | 25.78 | 0.43 | 1.70% | 25.41 | 25.88 | 20553 | 5288 | 1.26% |
| 2025-06-23 | 24.84 | 25.35 | 0.27 | 1.08% | 24.84 | 25.55 | 14031 | 3544 | 0.86% |
| 2025-06-20 | 25.24 | 25.08 | -0.13 | -0.52% | 24.89 | 25.64 | 15343 | 3870 | 0.94% |
| 2025-06-19 | 25.98 | 25.21 | -0.82 | -3.15% | 25.10 | 26.17 | 17558 | 4485 | 1.08% |
| 2025-06-18 | 25.99 | 26.03 | 0.23 | 0.89% | 25.52 | 26.50 | 23894 | 6197 | 1.47% |
| 2025-06-17 | 24.95 | 25.80 | 0.94 | 3.78% | 24.73 | 25.90 | 26350 | 6700 | 1.62% |
| 2025-06-16 | 24.20 | 24.86 | 0.33 | 1.35% | 24.20 | 24.94 | 10496 | 2593 | 0.64% |
| 2025-06-13 | 25.52 | 24.53 | -0.82 | -3.23% | 24.48 | 25.52 | 24978 | 6192 | 1.53% |
| 2025-06-12 | 25.52 | 25.35 | -0.17 | -0.67% | 25.21 | 25.60 | 22035 | 5601 | 1.35% |
| 2025-06-11 | 24.50 | 25.52 | 1.19 | 4.89% | 24.50 | 25.78 | 43990 | 11164 | 2.70% |
| 2025-06-10 | 24.76 | 24.33 | -0.46 | -1.86% | 24.11 | 24.79 | 16200 | 3955 | 0.99% |
| 2025-06-09 | 24.60 | 24.79 | 0.25 | 1.02% | 24.41 | 24.89 | 13755 | 3397 | 0.84% |