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 | 28.68 | 28.89 | 0.63 | 2.23% | 28.47 | 30.30 | 139310 | 40675 | 6.54% |
| 2025-09-15 | 28.98 | 28.26 | -0.10 | -0.35% | 27.98 | 29.27 | 85098 | 24257 | 3.99% |
| 2025-09-12 | 28.23 | 28.36 | -0.49 | -1.70% | 28.09 | 29.49 | 113536 | 32412 | 5.33% |
| 2025-09-11 | 28.00 | 28.85 | 0.52 | 1.84% | 27.90 | 29.96 | 157021 | 45704 | 7.37% |
| 2025-09-10 | 27.68 | 28.33 | 0.06 | 0.21% | 27.67 | 28.37 | 81606 | 22903 | 3.83% |
| 2025-09-09 | 29.00 | 28.27 | 0.38 | 1.36% | 27.77 | 29.30 | 192966 | 55030 | 9.06% |
| 2025-09-08 | 26.42 | 27.89 | 1.38 | 5.21% | 25.71 | 28.20 | 146113 | 39092 | 6.86% |
| 2025-09-05 | 25.17 | 26.51 | 1.58 | 6.34% | 24.41 | 26.86 | 159507 | 40615 | 7.49% |
| 2025-09-04 | 25.59 | 24.93 | -0.79 | -3.07% | 24.34 | 26.29 | 101528 | 25812 | 4.76% |
| 2025-09-03 | 26.39 | 25.72 | -0.14 | -0.54% | 25.54 | 26.54 | 72009 | 18728 | 3.38% |
| 2025-09-02 | 27.15 | 25.86 | -1.61 | -5.86% | 25.68 | 27.46 | 132371 | 34758 | 6.21% |
| 2025-09-01 | 27.54 | 27.47 | -0.03 | -0.11% | 26.60 | 28.09 | 111836 | 30515 | 5.25% |
| 2025-08-29 | 27.45 | 27.50 | -0.45 | -1.61% | 26.76 | 27.78 | 119363 | 32529 | 5.60% |
| 2025-08-28 | 27.53 | 27.95 | 0.40 | 1.45% | 26.78 | 28.57 | 112324 | 31129 | 5.27% |
| 2025-08-27 | 27.66 | 27.55 | -0.13 | -0.47% | 27.52 | 29.00 | 125967 | 35762 | 5.91% |
| 2025-08-26 | 29.12 | 27.68 | -1.15 | -3.99% | 27.42 | 29.29 | 133053 | 37020 | 6.24% |
| 2025-08-25 | 28.51 | 28.83 | 0.32 | 1.12% | 28.41 | 29.95 | 128881 | 37392 | 6.05% |
| 2025-08-22 | 28.07 | 28.51 | 0.40 | 1.42% | 27.90 | 28.97 | 110499 | 31350 | 5.19% |
| 2025-08-21 | 30.00 | 28.11 | -0.58 | -2.02% | 27.92 | 30.30 | 140323 | 40755 | 6.59% |
| 2025-08-20 | 28.30 | 28.69 | 0.30 | 1.06% | 27.86 | 29.00 | 97023 | 27591 | 4.55% |
| 2025-08-19 | 29.08 | 28.39 | -1.15 | -3.89% | 28.33 | 30.83 | 187121 | 55412 | 8.78% |
| 2025-08-18 | 28.80 | 29.54 | 0.74 | 2.57% | 28.23 | 29.80 | 170008 | 49692 | 7.98% |
| 2025-08-15 | 27.58 | 28.80 | 1.62 | 5.96% | 27.20 | 29.18 | 150925 | 42743 | 7.08% |
| 2025-08-14 | 28.30 | 27.18 | -1.51 | -5.26% | 27.05 | 28.51 | 163132 | 45041 | 7.66% |
| 2025-08-13 | 28.95 | 28.69 | -0.21 | -0.73% | 28.46 | 30.36 | 131818 | 38483 | 6.19% |
| 2025-08-12 | 28.94 | 28.90 | -0.34 | -1.16% | 28.27 | 29.65 | 114536 | 33057 | 5.38% |
| 2025-08-11 | 29.83 | 29.24 | -0.54 | -1.81% | 28.25 | 29.83 | 142812 | 41353 | 6.71% |
| 2025-08-08 | 29.47 | 29.78 | 0.30 | 1.02% | 28.40 | 29.88 | 131830 | 38483 | 6.19% |
| 2025-08-07 | 29.13 | 29.48 | -1.74 | -5.57% | 29.01 | 31.88 | 261807 | 78417 | 12.30% |
| 2025-08-06 | 25.80 | 31.22 | 5.20 | 19.98% | 25.60 | 31.22 | 275830 | 78634 | 12.96% |
| 2025-08-05 | 27.02 | 26.02 | -1.36 | -4.97% | 25.80 | 27.99 | 139035 | 37236 | 6.53% |
| 2025-08-04 | 27.16 | 27.38 | 0.58 | 2.16% | 26.33 | 28.00 | 123568 | 33637 | 5.80% |
| 2025-08-01 | 26.07 | 26.80 | 0.22 | 0.83% | 25.40 | 26.80 | 117519 | 30767 | 5.52% |
| 2025-07-31 | 27.33 | 26.58 | -1.02 | -3.70% | 25.95 | 28.40 | 189606 | 51219 | 8.91% |
| 2025-07-30 | 25.00 | 27.60 | 2.65 | 10.62% | 24.50 | 29.12 | 219268 | 59027 | 10.30% |
| 2025-07-29 | 23.21 | 24.95 | 1.53 | 6.53% | 23.00 | 25.28 | 141739 | 34382 | 6.66% |
| 2025-07-28 | 23.00 | 23.42 | 0.89 | 3.95% | 22.44 | 23.96 | 134231 | 31319 | 6.31% |
| 2025-07-25 | 22.00 | 22.53 | 0.61 | 2.78% | 21.93 | 23.16 | 108899 | 24459 | 5.12% |
| 2025-07-24 | 22.95 | 21.92 | -0.59 | -2.62% | 21.90 | 22.95 | 127582 | 28516 | 5.99% |
| 2025-07-23 | 21.08 | 22.51 | 1.48 | 7.04% | 21.01 | 22.98 | 189315 | 41753 | 8.89% |
| 2025-07-22 | 20.56 | 21.03 | 0.21 | 1.01% | 20.28 | 21.58 | 116294 | 24438 | 5.46% |
| 2025-07-21 | 20.62 | 20.82 | 0.10 | 0.48% | 19.80 | 20.85 | 112427 | 22857 | 5.28% |
| 2025-07-18 | 21.14 | 20.72 | -0.14 | -0.67% | 20.36 | 21.50 | 136229 | 28429 | 6.40% |
| 2025-07-17 | 20.44 | 20.86 | 0.56 | 2.76% | 20.34 | 21.37 | 161603 | 33492 | 7.59% |
| 2025-07-16 | 19.50 | 20.30 | 1.52 | 8.09% | 19.29 | 22.29 | 303948 | 63227 | 14.28% |
| 2025-07-15 | 17.84 | 18.78 | 0.96 | 5.39% | 17.44 | 18.99 | 96958 | 17705 | 4.55% |
| 2025-07-14 | 17.70 | 17.82 | 0.15 | 0.85% | 17.59 | 17.95 | 26339 | 4689 | 1.24% |
| 2025-07-11 | 17.65 | 17.67 | 0.04 | 0.23% | 17.46 | 17.76 | 29180 | 5141 | 1.37% |
| 2025-07-10 | 17.87 | 17.63 | -0.15 | -0.84% | 17.60 | 17.95 | 34543 | 6117 | 1.62% |
| 2025-07-09 | 17.85 | 17.78 | -0.01 | -0.06% | 17.73 | 18.28 | 53507 | 9611 | 2.51% |
| 2025-07-08 | 17.20 | 17.79 | 0.70 | 4.10% | 17.17 | 17.83 | 49116 | 8663 | 2.31% |
| 2025-07-07 | 17.10 | 17.09 | -0.04 | -0.23% | 17.00 | 17.24 | 19735 | 3372 | 0.93% |
| 2025-07-04 | 17.70 | 17.13 | -0.22 | -1.27% | 17.04 | 17.86 | 50563 | 8762 | 2.38% |
| 2025-07-03 | 17.38 | 17.35 | -0.04 | -0.23% | 17.28 | 17.56 | 20969 | 3647 | 0.98% |
| 2025-07-02 | 17.57 | 17.39 | -0.27 | -1.53% | 17.24 | 17.64 | 35051 | 6084 | 1.65% |
| 2025-07-01 | 17.58 | 17.66 | 0.07 | 0.40% | 17.42 | 17.84 | 37546 | 6615 | 1.76% |
| 2025-06-30 | 17.19 | 17.59 | 0.37 | 2.15% | 17.19 | 17.63 | 35434 | 6201 | 1.66% |
| 2025-06-27 | 17.19 | 17.22 | 0.18 | 1.06% | 16.99 | 17.35 | 33352 | 5743 | 1.57% |
| 2025-06-26 | 17.24 | 17.04 | -0.16 | -0.93% | 16.99 | 17.29 | 35622 | 6103 | 1.67% |
| 2025-06-25 | 17.02 | 17.20 | 0.18 | 1.06% | 16.90 | 17.27 | 46133 | 7892 | 2.17% |
| 2025-06-24 | 16.74 | 17.02 | 0.37 | 2.22% | 16.62 | 17.03 | 40478 | 6853 | 1.90% |
| 2025-06-23 | 16.22 | 16.65 | 0.31 | 1.90% | 16.16 | 16.67 | 27892 | 4610 | 1.31% |
| 2025-06-20 | 16.21 | 16.34 | 0.20 | 1.24% | 16.11 | 16.49 | 27546 | 4491 | 1.29% |
| 2025-06-19 | 16.37 | 16.14 | -0.23 | -1.41% | 16.07 | 16.58 | 23841 | 3894 | 1.12% |
| 2025-06-18 | 16.12 | 16.37 | 0.18 | 1.11% | 16.04 | 16.40 | 17852 | 2898 | 0.84% |
| 2025-06-17 | 16.15 | 16.19 | 0.01 | 0.06% | 16.05 | 16.32 | 15341 | 2482 | 0.72% |
| 2025-06-16 | 15.96 | 16.18 | 0.21 | 1.31% | 15.93 | 16.26 | 18874 | 3049 | 0.89% |
| 2025-06-13 | 16.30 | 15.97 | -0.47 | -2.86% | 15.88 | 16.46 | 31990 | 5141 | 1.50% |
| 2025-06-12 | 16.59 | 16.44 | -0.09 | -0.54% | 16.36 | 16.67 | 21886 | 3611 | 1.03% |
| 2025-06-11 | 16.48 | 16.53 | 0.10 | 0.61% | 16.37 | 16.74 | 23519 | 3908 | 1.10% |
| 2025-06-10 | 16.80 | 16.43 | -0.38 | -2.26% | 16.28 | 16.84 | 25687 | 4248 | 1.21% |
| 2025-06-09 | 16.57 | 16.81 | 0.24 | 1.45% | 16.56 | 16.85 | 25693 | 4300 | 1.21% |