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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 27.350 | 27.650 | 0.150 | 0.55% | 27.300 | 28.000 | 12283 | 3400 | 3.94% |
| 2025-09-12 | 28.250 | 27.500 | -0.630 | -2.24% | 27.380 | 28.580 | 19173 | 5350 | 6.15% |
| 2025-09-11 | 27.660 | 28.130 | 0.610 | 2.22% | 27.220 | 28.150 | 18976 | 5266 | 6.08% |
| 2025-09-10 | 28.440 | 27.520 | -0.850 | -3.00% | 27.440 | 28.510 | 24993 | 6964 | 8.01% |
| 2025-09-09 | 28.800 | 28.370 | -0.480 | -1.66% | 27.980 | 28.950 | 24941 | 7047 | 8.00% |
| 2025-09-08 | 29.500 | 28.850 | -1.200 | -3.99% | 28.620 | 29.800 | 38456 | 11151 | 12.33% |
| 2025-09-05 | 30.090 | 30.050 | -1.350 | -4.30% | 28.600 | 30.450 | 63994 | 18854 | 20.52% |
| 2025-09-04 | 27.990 | 31.400 | 3.460 | 12.38% | 27.450 | 33.000 | 85541 | 25699 | 27.43% |
| 2025-09-03 | 28.000 | 27.940 | 0.310 | 1.12% | 27.210 | 28.480 | 28376 | 7905 | 9.10% |
| 2025-09-02 | 27.080 | 27.630 | 0.600 | 2.22% | 26.870 | 27.790 | 19819 | 5431 | 6.36% |
| 2025-09-01 | 26.730 | 27.030 | 0.170 | 0.63% | 26.440 | 27.280 | 10506 | 2823 | 3.37% |
| 2025-08-29 | 26.830 | 26.860 | 0.030 | 0.11% | 26.670 | 27.480 | 12454 | 3375 | 3.99% |
| 2025-08-28 | 26.830 | 26.830 | 0.010 | 0.04% | 26.170 | 27.100 | 12417 | 3324 | 3.98% |
| 2025-08-27 | 27.760 | 26.820 | -0.940 | -3.39% | 26.780 | 27.870 | 15000 | 4088 | 4.81% |
| 2025-08-26 | 28.120 | 27.760 | -0.370 | -1.32% | 27.330 | 28.350 | 17554 | 4868 | 5.63% |
| 2025-08-25 | 27.680 | 28.130 | 0.690 | 2.51% | 27.100 | 28.150 | 24259 | 6700 | 7.78% |
| 2025-08-22 | 27.540 | 27.440 | -0.230 | -0.83% | 27.020 | 27.870 | 17127 | 4687 | 5.49% |
| 2025-08-21 | 28.000 | 27.670 | -0.060 | -0.22% | 27.500 | 28.800 | 26099 | 7328 | 8.37% |
| 2025-08-20 | 27.500 | 27.730 | 0.180 | 0.65% | 27.010 | 27.730 | 21209 | 5820 | 6.80% |
| 2025-08-19 | 27.350 | 27.550 | 0.350 | 1.29% | 27.290 | 28.180 | 27720 | 7669 | 8.89% |
| 2025-08-18 | 26.560 | 27.200 | 0.800 | 3.03% | 26.430 | 27.390 | 22496 | 6072 | 7.21% |
| 2025-08-15 | 26.000 | 26.400 | 0.390 | 1.50% | 25.830 | 26.440 | 16276 | 4258 | 5.22% |
| 2025-08-14 | 26.730 | 26.010 | -0.660 | -2.47% | 25.930 | 26.870 | 17260 | 4524 | 5.53% |
| 2025-08-13 | 27.090 | 26.670 | -0.030 | -0.11% | 26.500 | 27.210 | 14599 | 3905 | 4.68% |
| 2025-08-12 | 27.250 | 26.700 | -0.410 | -1.51% | 26.700 | 27.350 | 14288 | 3849 | 4.58% |
| 2025-08-11 | 27.080 | 27.110 | 0.030 | 0.11% | 26.910 | 27.320 | 13507 | 3654 | 4.33% |
| 2025-08-08 | 27.730 | 27.080 | -0.620 | -2.24% | 27.080 | 27.760 | 14850 | 4045 | 4.76% |
| 2025-08-07 | 27.440 | 27.700 | 0.380 | 1.39% | 27.150 | 28.170 | 21670 | 5998 | 6.95% |
| 2025-08-06 | 27.440 | 27.320 | 0.120 | 0.44% | 27.200 | 27.930 | 16206 | 4460 | 5.20% |
| 2025-08-05 | 27.350 | 27.200 | -0.130 | -0.48% | 27.070 | 27.490 | 16226 | 4414 | 5.20% |
| 2025-08-04 | 28.200 | 27.330 | -0.420 | -1.51% | 26.960 | 28.200 | 22055 | 6072 | 7.07% |
| 2025-08-01 | 29.280 | 27.750 | -1.150 | -3.98% | 27.630 | 29.400 | 29523 | 8348 | 9.47% |
| 2025-07-31 | 28.430 | 28.900 | -0.180 | -0.62% | 28.320 | 29.240 | 35309 | 10137 | 11.32% |
| 2025-07-30 | 27.710 | 29.080 | 0.260 | 0.90% | 27.500 | 29.710 | 53420 | 15138 | 17.13% |
| 2025-07-29 | 31.000 | 28.820 | 1.560 | 5.72% | 28.820 | 32.780 | 73519 | 22320 | 23.57% |
| 2025-07-28 | 27.000 | 27.260 | 0.210 | 0.78% | 26.500 | 27.740 | 25971 | 7023 | 8.33% |
| 2025-07-25 | 27.330 | 27.050 | -0.030 | -0.11% | 27.020 | 28.550 | 35840 | 9950 | 11.49% |
| 2025-07-24 | 27.210 | 27.080 | -0.170 | -0.62% | 26.610 | 27.860 | 29224 | 7865 | 9.37% |
| 2025-07-23 | 25.960 | 27.250 | 1.540 | 5.99% | 25.940 | 27.730 | 50134 | 13575 | 16.08% |
| 2025-07-22 | 25.530 | 25.710 | -0.140 | -0.54% | 25.460 | 25.990 | 10503 | 2694 | 3.37% |
| 2025-07-21 | 25.730 | 25.850 | 0.100 | 0.39% | 25.710 | 26.070 | 10395 | 2688 | 3.33% |
| 2025-07-18 | 25.770 | 25.750 | -0.250 | -0.96% | 25.670 | 26.150 | 7665 | 1977 | 2.46% |
| 2025-07-17 | 25.880 | 26.000 | 0.190 | 0.74% | 25.720 | 26.090 | 7135 | 1852 | 2.29% |
| 2025-07-16 | 26.000 | 25.810 | 0.090 | 0.35% | 25.680 | 26.320 | 9198 | 2385 | 2.95% |
| 2025-07-15 | 26.380 | 25.720 | -0.640 | -2.43% | 25.590 | 26.500 | 9903 | 2561 | 3.18% |
| 2025-07-14 | 26.160 | 26.360 | 0.300 | 1.15% | 26.070 | 26.500 | 6390 | 1677 | 2.05% |
| 2025-07-11 | 26.070 | 26.060 | 0.180 | 0.70% | 25.720 | 26.250 | 11072 | 2882 | 3.55% |
| 2025-07-10 | 26.570 | 25.880 | -0.370 | -1.41% | 25.530 | 26.570 | 12890 | 3327 | 4.13% |
| 2025-07-09 | 26.790 | 26.250 | -0.350 | -1.32% | 26.100 | 26.850 | 14232 | 3770 | 4.56% |
| 2025-07-08 | 26.460 | 26.600 | 0.040 | 0.15% | 26.320 | 26.790 | 12438 | 3308 | 3.99% |
| 2025-07-07 | 27.050 | 26.560 | 0.270 | 1.03% | 26.430 | 27.180 | 13507 | 3611 | 4.33% |
| 2025-07-04 | 26.910 | 26.290 | -0.620 | -2.30% | 26.140 | 27.090 | 14088 | 3735 | 4.52% |
| 2025-07-03 | 27.200 | 26.910 | -0.290 | -1.07% | 26.820 | 27.680 | 15715 | 4254 | 5.04% |
| 2025-07-02 | 27.110 | 27.200 | -0.010 | -0.04% | 26.820 | 27.470 | 18615 | 5059 | 5.97% |
| 2025-07-01 | 27.120 | 27.210 | 0.020 | 0.07% | 26.700 | 27.740 | 22638 | 6157 | 7.26% |
| 2025-06-30 | 27.500 | 27.190 | 0.250 | 0.93% | 26.810 | 27.500 | 19169 | 5196 | 6.15% |
| 2025-06-27 | 26.760 | 26.940 | 0.300 | 1.13% | 26.610 | 27.510 | 22749 | 6177 | 7.29% |
| 2025-06-26 | 26.790 | 26.640 | -0.260 | -0.97% | 26.530 | 27.270 | 18717 | 5015 | 6.00% |
| 2025-06-25 | 27.000 | 26.900 | 0.040 | 0.15% | 26.500 | 27.380 | 21461 | 5773 | 6.88% |
| 2025-06-24 | 26.340 | 26.860 | 0.590 | 2.25% | 26.120 | 26.890 | 20128 | 5381 | 6.45% |
| 2025-06-23 | 25.980 | 26.270 | 0.580 | 2.26% | 25.300 | 26.290 | 17276 | 4463 | 5.54% |
| 2025-06-20 | 25.650 | 25.690 | -0.210 | -0.81% | 25.590 | 26.200 | 12317 | 3184 | 3.95% |
| 2025-06-19 | 26.550 | 25.900 | -0.680 | -2.56% | 25.810 | 26.670 | 17052 | 4461 | 5.47% |
| 2025-06-18 | 26.980 | 26.580 | -0.880 | -3.20% | 26.120 | 27.340 | 28474 | 7552 | 9.13% |
| 2025-06-17 | 28.410 | 27.460 | -1.140 | -3.99% | 27.300 | 28.800 | 31204 | 8669 | 10.01% |
| 2025-06-16 | 28.620 | 28.600 | -0.250 | -0.87% | 27.800 | 29.280 | 27204 | 7735 | 8.72% |
| 2025-06-13 | 29.800 | 28.850 | -1.450 | -4.79% | 28.500 | 29.800 | 46832 | 13582 | 15.02% |
| 2025-06-12 | 28.000 | 30.300 | 1.950 | 6.88% | 28.000 | 30.320 | 63064 | 18389 | 20.22% |
| 2025-06-11 | 29.160 | 28.350 | -0.500 | -1.73% | 27.770 | 29.200 | 46003 | 13069 | 14.75% |
| 2025-06-10 | 27.160 | 28.850 | 1.970 | 7.33% | 27.160 | 29.360 | 70979 | 20208 | 22.76% |
| 2025-06-09 | 26.950 | 26.880 | 0.420 | 1.59% | 26.400 | 26.950 | 16616 | 4435 | 5.33% |