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 | 28.910 | 28.270 | -0.980 | -3.35% | 28.000 | 29.450 | 43258 | 12235 | 9.24% |
| 2025-09-15 | 29.050 | 29.250 | 0.390 | 1.35% | 28.990 | 31.500 | 64717 | 19468 | 13.82% |
| 2025-09-12 | 28.930 | 28.860 | -0.300 | -1.03% | 28.020 | 29.210 | 37515 | 10734 | 8.01% |
| 2025-09-11 | 29.080 | 29.160 | 0.260 | 0.90% | 28.080 | 29.600 | 38631 | 11196 | 8.25% |
| 2025-09-10 | 30.170 | 28.900 | -1.900 | -6.17% | 28.500 | 30.300 | 58528 | 17132 | 12.50% |
| 2025-09-09 | 30.170 | 30.800 | 0.110 | 0.36% | 30.050 | 31.950 | 55416 | 17143 | 11.84% |
| 2025-09-08 | 32.500 | 30.690 | -2.070 | -6.32% | 30.000 | 32.800 | 83543 | 25857 | 17.84% |
| 2025-09-05 | 29.450 | 32.760 | 2.840 | 9.49% | 28.900 | 36.000 | 123984 | 40826 | 26.48% |
| 2025-09-04 | 27.990 | 29.920 | 2.430 | 8.84% | 27.600 | 31.250 | 114280 | 34194 | 24.41% |
| 2025-09-03 | 27.750 | 27.490 | 0.020 | 0.07% | 27.240 | 28.250 | 29988 | 8328 | 6.41% |
| 2025-09-02 | 27.000 | 27.470 | 0.330 | 1.22% | 27.000 | 28.120 | 32964 | 9076 | 7.04% |
| 2025-09-01 | 27.290 | 27.140 | -0.230 | -0.84% | 26.810 | 27.620 | 23834 | 6475 | 5.09% |
| 2025-08-29 | 26.570 | 27.370 | 0.810 | 3.05% | 26.570 | 28.120 | 44417 | 12255 | 9.49% |
| 2025-08-28 | 26.120 | 26.560 | 0.470 | 1.80% | 25.670 | 26.650 | 15507 | 4072 | 3.31% |
| 2025-08-27 | 26.790 | 26.090 | -0.450 | -1.70% | 26.050 | 27.100 | 16368 | 4337 | 3.50% |
| 2025-08-26 | 27.000 | 26.540 | -0.520 | -1.92% | 26.460 | 27.090 | 15956 | 4278 | 3.41% |
| 2025-08-25 | 27.310 | 27.060 | -0.160 | -0.59% | 26.800 | 27.330 | 20251 | 5471 | 4.33% |
| 2025-08-22 | 27.310 | 27.220 | 0.000 | 0.00% | 27.000 | 27.720 | 16085 | 4385 | 3.44% |
| 2025-08-21 | 27.650 | 27.220 | -0.300 | -1.09% | 27.060 | 27.780 | 12786 | 3499 | 2.73% |
| 2025-08-20 | 27.490 | 27.520 | 0.020 | 0.07% | 26.940 | 27.600 | 16888 | 4612 | 3.61% |
| 2025-08-19 | 27.500 | 27.500 | 0.000 | 0.00% | 27.290 | 28.100 | 32300 | 8970 | 6.90% |
| 2025-08-18 | 26.680 | 27.500 | 0.920 | 3.46% | 26.490 | 27.500 | 29576 | 8010 | 6.32% |
| 2025-08-15 | 26.100 | 26.580 | 0.680 | 2.63% | 26.100 | 27.200 | 20885 | 5569 | 4.46% |
| 2025-08-14 | 26.790 | 25.900 | -0.890 | -3.32% | 25.890 | 26.900 | 21456 | 5655 | 4.58% |
| 2025-08-13 | 27.180 | 26.790 | -0.330 | -1.22% | 26.600 | 27.320 | 20892 | 5624 | 4.46% |
| 2025-08-12 | 27.590 | 27.120 | -0.670 | -2.41% | 27.050 | 27.720 | 18781 | 5124 | 4.01% |
| 2025-08-11 | 28.390 | 27.790 | 0.490 | 1.79% | 27.660 | 28.470 | 22597 | 6335 | 4.83% |
| 2025-08-08 | 27.450 | 27.300 | -0.150 | -0.55% | 27.280 | 27.650 | 9221 | 2528 | 1.97% |
| 2025-08-07 | 27.640 | 27.450 | -0.180 | -0.65% | 27.210 | 27.920 | 14191 | 3900 | 3.03% |
| 2025-08-06 | 27.770 | 27.630 | -0.150 | -0.54% | 27.480 | 27.970 | 13645 | 3780 | 2.91% |
| 2025-08-05 | 27.980 | 27.780 | 0.040 | 0.14% | 27.610 | 28.000 | 9176 | 2548 | 1.96% |
| 2025-08-04 | 27.150 | 27.740 | 0.240 | 0.87% | 27.120 | 27.740 | 10192 | 2800 | 2.18% |
| 2025-08-01 | 27.990 | 27.500 | -0.320 | -1.15% | 27.270 | 28.030 | 13176 | 3642 | 2.81% |
| 2025-07-31 | 28.220 | 27.820 | -0.210 | -0.75% | 27.800 | 28.450 | 16938 | 4754 | 3.62% |
| 2025-07-30 | 29.370 | 28.030 | -1.120 | -3.84% | 27.800 | 29.370 | 27928 | 7904 | 5.97% |
| 2025-07-29 | 30.100 | 29.150 | -0.750 | -2.51% | 28.780 | 30.100 | 26057 | 7623 | 5.57% |
| 2025-07-28 | 29.140 | 29.900 | 1.170 | 4.07% | 28.850 | 30.350 | 48163 | 14314 | 10.29% |
| 2025-07-25 | 28.900 | 28.730 | -0.170 | -0.59% | 28.530 | 29.460 | 18044 | 5205 | 3.85% |
| 2025-07-24 | 28.390 | 28.900 | 0.800 | 2.85% | 28.260 | 29.070 | 27731 | 7971 | 5.92% |
| 2025-07-23 | 28.690 | 28.100 | -0.810 | -2.80% | 28.000 | 28.850 | 17490 | 4968 | 3.74% |
| 2025-07-22 | 28.570 | 28.910 | 0.430 | 1.51% | 28.200 | 29.100 | 26236 | 7544 | 5.60% |
| 2025-07-21 | 28.400 | 28.480 | -0.120 | -0.42% | 28.230 | 28.770 | 14760 | 4200 | 3.15% |
| 2025-07-18 | 28.490 | 28.600 | 0.140 | 0.49% | 28.440 | 29.110 | 20300 | 5834 | 4.34% |
| 2025-07-17 | 28.170 | 28.460 | 0.380 | 1.35% | 27.990 | 28.580 | 13504 | 3822 | 2.88% |
| 2025-07-16 | 28.180 | 28.080 | -0.180 | -0.64% | 27.980 | 28.440 | 12848 | 3612 | 2.74% |
| 2025-07-15 | 28.900 | 28.260 | -0.600 | -2.08% | 28.020 | 29.000 | 15871 | 4501 | 3.39% |
| 2025-07-14 | 28.700 | 28.860 | 0.180 | 0.63% | 28.680 | 29.480 | 23182 | 6734 | 4.95% |
| 2025-07-11 | 28.400 | 28.680 | 0.480 | 1.70% | 28.060 | 28.780 | 18673 | 5327 | 3.99% |
| 2025-07-10 | 28.110 | 28.200 | 0.040 | 0.14% | 27.900 | 28.510 | 14032 | 3959 | 3.00% |
| 2025-07-09 | 29.000 | 28.160 | -0.640 | -2.22% | 28.150 | 29.110 | 17486 | 4996 | 3.73% |
| 2025-07-08 | 28.510 | 28.800 | 0.150 | 0.52% | 28.510 | 28.980 | 17740 | 5107 | 3.79% |
| 2025-07-07 | 28.550 | 28.650 | 0.230 | 0.81% | 28.120 | 28.880 | 15362 | 4378 | 3.28% |
| 2025-07-04 | 29.600 | 28.420 | -1.370 | -4.60% | 28.290 | 29.970 | 33768 | 9746 | 7.21% |
| 2025-07-03 | 29.200 | 29.790 | 0.780 | 2.69% | 28.870 | 29.870 | 31044 | 9166 | 6.63% |
| 2025-07-02 | 29.640 | 29.010 | -0.660 | -2.22% | 28.790 | 29.670 | 21709 | 6319 | 4.64% |
| 2025-07-01 | 30.500 | 29.670 | -0.610 | -2.01% | 29.190 | 30.730 | 30105 | 8937 | 6.43% |
| 2025-06-30 | 31.000 | 30.280 | 0.020 | 0.07% | 29.860 | 31.000 | 28906 | 8739 | 6.17% |
| 2025-06-27 | 29.900 | 30.260 | 0.380 | 1.27% | 29.620 | 30.950 | 43201 | 13049 | 9.23% |
| 2025-06-26 | 31.550 | 29.880 | -1.470 | -4.69% | 29.800 | 32.390 | 72067 | 22421 | 15.39% |
| 2025-06-25 | 30.710 | 31.350 | 0.630 | 2.05% | 30.200 | 31.360 | 72541 | 22361 | 15.49% |
| 2025-06-24 | 29.700 | 30.720 | 0.940 | 3.16% | 29.500 | 32.000 | 89328 | 27319 | 19.08% |
| 2025-06-23 | 27.860 | 29.780 | 1.380 | 4.86% | 27.470 | 29.880 | 52538 | 15242 | 11.22% |
| 2025-06-20 | 28.000 | 28.400 | 0.020 | 0.07% | 27.900 | 29.500 | 38576 | 11092 | 8.24% |
| 2025-06-19 | 28.680 | 28.380 | -0.110 | -0.39% | 28.220 | 30.100 | 51858 | 15187 | 11.08% |
| 2025-06-18 | 28.520 | 28.490 | -0.220 | -0.77% | 27.530 | 28.930 | 33160 | 9338 | 7.08% |
| 2025-06-17 | 28.250 | 28.710 | 0.560 | 1.99% | 28.010 | 29.210 | 36790 | 10558 | 7.86% |
| 2025-06-16 | 27.510 | 28.150 | 0.300 | 1.08% | 27.330 | 28.150 | 22076 | 6144 | 4.72% |
| 2025-06-13 | 29.100 | 27.850 | -1.550 | -5.27% | 27.800 | 29.220 | 35910 | 10208 | 7.67% |
| 2025-06-12 | 28.830 | 29.400 | 0.150 | 0.51% | 28.280 | 30.000 | 45249 | 13141 | 9.66% |
| 2025-06-11 | 28.940 | 29.250 | -0.120 | -0.41% | 28.800 | 30.350 | 45623 | 13418 | 9.74% |
| 2025-06-10 | 29.040 | 29.370 | 0.290 | 1.00% | 28.820 | 31.400 | 69738 | 20972 | 14.90% |
| 2025-06-09 | 28.380 | 29.080 | 0.830 | 2.94% | 28.040 | 29.480 | 39067 | 11313 | 8.34% |