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 | 27.060 | 26.740 | -0.270 | -1.00% | 26.200 | 27.250 | 22801 | 6047 | 4.05% |
| 2025-09-15 | 27.380 | 27.010 | -0.430 | -1.57% | 26.820 | 27.790 | 17501 | 4734 | 3.11% |
| 2025-09-12 | 27.860 | 27.440 | -0.260 | -0.94% | 27.250 | 28.090 | 19367 | 5343 | 3.44% |
| 2025-09-11 | 27.650 | 27.700 | 0.550 | 2.03% | 27.400 | 28.160 | 20067 | 5560 | 3.56% |
| 2025-09-10 | 27.580 | 27.150 | -0.350 | -1.27% | 27.100 | 27.760 | 15615 | 4275 | 2.77% |
| 2025-09-09 | 28.160 | 27.500 | -0.640 | -2.27% | 27.030 | 28.250 | 21919 | 6016 | 3.89% |
| 2025-09-08 | 28.140 | 28.140 | -0.230 | -0.81% | 28.050 | 28.570 | 21614 | 6105 | 3.84% |
| 2025-09-05 | 27.990 | 28.370 | 0.720 | 2.60% | 27.610 | 28.500 | 29377 | 8286 | 5.22% |
| 2025-09-04 | 27.270 | 27.650 | 0.480 | 1.77% | 27.010 | 27.750 | 24139 | 6639 | 4.29% |
| 2025-09-03 | 27.850 | 27.170 | -0.660 | -2.37% | 27.020 | 28.030 | 18836 | 5170 | 3.34% |
| 2025-09-02 | 28.170 | 27.830 | -0.220 | -0.78% | 26.850 | 28.230 | 37840 | 10373 | 6.72% |
| 2025-09-01 | 28.540 | 28.050 | -0.240 | -0.85% | 27.910 | 28.690 | 26893 | 7581 | 4.78% |
| 2025-08-29 | 29.070 | 28.290 | -0.910 | -3.12% | 28.180 | 29.390 | 37966 | 10852 | 6.74% |
| 2025-08-28 | 29.970 | 29.200 | -0.500 | -1.68% | 28.530 | 30.120 | 42569 | 12472 | 7.56% |
| 2025-08-27 | 31.000 | 29.700 | -1.320 | -4.26% | 29.690 | 31.600 | 56485 | 17233 | 10.03% |
| 2025-08-26 | 30.900 | 31.020 | 0.120 | 0.39% | 30.300 | 32.300 | 57463 | 18041 | 10.20% |
| 2025-08-25 | 31.990 | 30.900 | -0.430 | -1.37% | 30.760 | 32.390 | 59129 | 18501 | 10.50% |
| 2025-08-22 | 31.790 | 31.330 | 0.520 | 1.69% | 31.000 | 32.470 | 57165 | 18124 | 10.15% |
| 2025-08-21 | 31.300 | 30.810 | -0.430 | -1.38% | 30.500 | 31.950 | 45683 | 14267 | 8.11% |
| 2025-08-20 | 30.510 | 31.240 | 0.010 | 0.03% | 30.200 | 31.360 | 48208 | 14889 | 8.56% |
| 2025-08-19 | 31.100 | 31.230 | 0.130 | 0.42% | 31.000 | 33.020 | 78432 | 25134 | 13.93% |
| 2025-08-18 | 30.800 | 31.100 | 1.170 | 3.91% | 30.110 | 31.780 | 63238 | 19625 | 11.23% |
| 2025-08-15 | 29.000 | 29.930 | 0.780 | 2.68% | 28.850 | 30.350 | 42258 | 12603 | 7.50% |
| 2025-08-14 | 30.350 | 29.150 | -1.550 | -5.05% | 29.110 | 30.710 | 60576 | 18000 | 10.76% |
| 2025-08-13 | 30.550 | 30.700 | -0.300 | -0.97% | 30.500 | 32.160 | 55532 | 17344 | 9.86% |
| 2025-08-12 | 30.880 | 31.000 | 0.110 | 0.36% | 30.400 | 31.520 | 38985 | 12056 | 6.92% |
| 2025-08-11 | 30.330 | 30.890 | 0.430 | 1.41% | 30.320 | 31.250 | 37946 | 11697 | 6.74% |
| 2025-08-08 | 32.380 | 30.460 | -2.980 | -8.91% | 30.460 | 32.800 | 89122 | 27826 | 15.83% |
| 2025-08-07 | 32.570 | 33.440 | 0.810 | 2.48% | 31.710 | 33.500 | 106788 | 34857 | 18.96% |
| 2025-08-06 | 30.000 | 32.630 | 2.450 | 8.12% | 29.380 | 33.200 | 112305 | 35466 | 19.94% |
| 2025-08-05 | 30.400 | 30.180 | -1.100 | -3.52% | 30.000 | 30.870 | 52668 | 15982 | 9.35% |
| 2025-08-04 | 29.870 | 31.280 | 1.080 | 3.58% | 28.960 | 31.310 | 62445 | 18921 | 11.09% |
| 2025-08-01 | 30.200 | 30.200 | 0.040 | 0.13% | 28.950 | 31.420 | 79126 | 23830 | 14.05% |
| 2025-07-31 | 28.800 | 30.160 | 1.620 | 5.68% | 28.460 | 31.300 | 95791 | 28670 | 17.01% |
| 2025-07-30 | 28.980 | 28.540 | -0.230 | -0.80% | 28.220 | 29.500 | 41024 | 11826 | 7.28% |
| 2025-07-29 | 28.750 | 28.770 | -0.640 | -2.18% | 28.280 | 29.180 | 45210 | 12944 | 8.03% |
| 2025-07-28 | 30.500 | 29.410 | -1.270 | -4.14% | 29.080 | 30.840 | 66602 | 19796 | 11.83% |
| 2025-07-25 | 29.300 | 30.680 | 2.080 | 7.27% | 29.270 | 31.660 | 108275 | 33029 | 19.23% |
| 2025-07-24 | 28.220 | 28.600 | 0.420 | 1.49% | 28.200 | 29.130 | 34197 | 9808 | 6.07% |
| 2025-07-23 | 28.700 | 28.180 | -0.260 | -0.91% | 27.950 | 28.970 | 31757 | 9026 | 5.64% |
| 2025-07-22 | 29.900 | 28.440 | -0.890 | -3.03% | 28.300 | 29.900 | 50716 | 14569 | 9.01% |
| 2025-07-21 | 29.610 | 29.330 | -1.030 | -3.39% | 29.000 | 29.970 | 55505 | 16317 | 9.86% |
| 2025-07-18 | 28.830 | 30.360 | 0.880 | 2.99% | 28.800 | 30.910 | 83892 | 25211 | 14.90% |
| 2025-07-17 | 27.700 | 29.480 | 1.500 | 5.36% | 27.550 | 30.900 | 72795 | 21397 | 12.93% |
| 2025-07-16 | 28.400 | 27.980 | -0.520 | -1.82% | 27.810 | 29.000 | 30090 | 8559 | 5.34% |
| 2025-07-15 | 28.000 | 28.500 | 0.700 | 2.52% | 27.110 | 28.500 | 34596 | 9642 | 6.14% |
| 2025-07-14 | 28.920 | 27.800 | -0.890 | -3.10% | 27.580 | 28.930 | 28868 | 8066 | 5.13% |
| 2025-07-11 | 27.840 | 28.690 | 0.880 | 3.16% | 27.650 | 28.800 | 32495 | 9229 | 5.77% |
| 2025-07-10 | 27.600 | 27.810 | 0.230 | 0.83% | 27.070 | 27.950 | 21318 | 5854 | 3.79% |
| 2025-07-09 | 28.780 | 27.580 | -0.920 | -3.23% | 27.300 | 29.160 | 29893 | 8397 | 5.31% |
| 2025-07-08 | 27.940 | 28.500 | 0.560 | 2.00% | 27.780 | 28.590 | 26195 | 7427 | 4.65% |
| 2025-07-07 | 28.090 | 27.940 | -0.010 | -0.04% | 27.650 | 28.480 | 20079 | 5624 | 3.57% |
| 2025-07-04 | 28.300 | 27.950 | -0.110 | -0.39% | 27.490 | 28.700 | 29986 | 8464 | 5.32% |
| 2025-07-03 | 28.250 | 28.060 | 0.010 | 0.04% | 28.000 | 28.880 | 27901 | 7897 | 4.95% |
| 2025-07-02 | 28.900 | 28.050 | -0.840 | -2.91% | 27.850 | 28.900 | 31263 | 8825 | 5.55% |
| 2025-07-01 | 29.650 | 28.890 | -0.910 | -3.05% | 28.840 | 29.800 | 33732 | 9873 | 5.99% |
| 2025-06-30 | 30.050 | 29.800 | -0.250 | -0.83% | 29.320 | 30.240 | 35809 | 10627 | 6.36% |
| 2025-06-27 | 29.620 | 30.050 | 0.570 | 1.93% | 29.370 | 30.730 | 57011 | 17073 | 10.12% |
| 2025-06-26 | 30.900 | 29.480 | -1.320 | -4.29% | 29.300 | 31.350 | 72094 | 21808 | 12.80% |
| 2025-06-25 | 30.030 | 30.800 | 1.640 | 5.62% | 28.800 | 31.290 | 85506 | 25570 | 15.18% |
| 2025-06-24 | 27.990 | 29.160 | 1.400 | 5.04% | 27.700 | 29.210 | 57678 | 16610 | 10.24% |
| 2025-06-23 | 26.940 | 27.760 | 0.300 | 1.09% | 26.510 | 28.010 | 37651 | 10231 | 6.69% |
| 2025-06-20 | 28.360 | 27.460 | -0.110 | -0.40% | 27.050 | 28.400 | 37994 | 10546 | 6.75% |
| 2025-06-19 | 29.080 | 27.570 | -1.510 | -5.19% | 27.500 | 29.880 | 47083 | 13434 | 8.36% |
| 2025-06-18 | 28.000 | 29.080 | 1.050 | 3.75% | 27.550 | 29.120 | 58008 | 16610 | 10.30% |
| 2025-06-17 | 28.520 | 28.030 | -0.770 | -2.67% | 27.760 | 28.770 | 38189 | 10766 | 6.78% |
| 2025-06-16 | 27.060 | 28.800 | 1.390 | 5.07% | 27.030 | 29.130 | 58258 | 16488 | 10.35% |
| 2025-06-13 | 28.370 | 27.410 | -1.360 | -4.73% | 27.270 | 29.000 | 46071 | 12882 | 8.18% |
| 2025-06-12 | 28.810 | 28.770 | -0.560 | -1.91% | 28.580 | 29.580 | 49950 | 14456 | 8.87% |
| 2025-06-11 | 30.000 | 29.330 | -1.100 | -3.61% | 29.020 | 30.940 | 79967 | 23783 | 14.20% |
| 2025-06-10 | 30.680 | 30.430 | -0.830 | -2.66% | 29.290 | 33.500 | 108847 | 34082 | 19.33% |
| 2025-06-09 | 30.010 | 31.260 | -0.740 | -2.31% | 29.500 | 32.820 | 123898 | 38239 | 22.00% |