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 | 31.50 | 31.46 | -0.04 | -0.13% | 30.88 | 31.77 | 150961 | 47303 | 2.59% |
| 2025-09-12 | 30.86 | 31.50 | 0.51 | 1.65% | 30.62 | 32.28 | 206434 | 65363 | 3.54% |
| 2025-09-11 | 29.13 | 30.99 | 1.98 | 6.83% | 29.01 | 31.45 | 253632 | 77646 | 4.35% |
| 2025-09-10 | 29.17 | 29.01 | 0.08 | 0.28% | 28.81 | 29.55 | 126196 | 36845 | 2.16% |
| 2025-09-09 | 29.55 | 28.93 | -0.72 | -2.43% | 28.56 | 29.65 | 129651 | 37659 | 2.22% |
| 2025-09-08 | 30.30 | 29.65 | -0.77 | -2.53% | 29.21 | 30.56 | 264761 | 78635 | 4.54% |
| 2025-09-05 | 29.67 | 30.42 | 0.95 | 3.22% | 29.09 | 30.61 | 251872 | 75008 | 4.32% |
| 2025-09-04 | 31.11 | 29.47 | -1.50 | -4.84% | 28.91 | 31.47 | 298898 | 89717 | 5.12% |
| 2025-09-03 | 32.00 | 30.97 | -1.20 | -3.73% | 30.69 | 32.07 | 333255 | 104051 | 5.71% |
| 2025-09-02 | 35.20 | 32.17 | -3.57 | -9.99% | 32.17 | 35.45 | 343578 | 114553 | 5.89% |
| 2025-09-01 | 33.50 | 35.74 | 2.67 | 8.07% | 33.29 | 35.94 | 411070 | 143928 | 7.05% |
| 2025-08-29 | 33.85 | 33.07 | -0.84 | -2.48% | 32.50 | 33.90 | 259291 | 85602 | 4.45% |
| 2025-08-28 | 32.31 | 33.91 | 1.50 | 4.63% | 32.25 | 33.94 | 283711 | 94575 | 4.86% |
| 2025-08-27 | 33.37 | 32.41 | -0.75 | -2.26% | 32.36 | 33.95 | 259103 | 86351 | 4.44% |
| 2025-08-26 | 33.70 | 33.16 | -0.77 | -2.27% | 32.91 | 33.70 | 224120 | 74567 | 3.84% |
| 2025-08-25 | 34.68 | 33.93 | -0.11 | -0.32% | 33.24 | 34.99 | 296632 | 100839 | 5.09% |
| 2025-08-22 | 31.33 | 34.04 | 2.54 | 8.06% | 31.31 | 34.35 | 366857 | 122396 | 6.29% |
| 2025-08-21 | 31.71 | 31.50 | -0.39 | -1.22% | 31.15 | 32.06 | 185241 | 58500 | 3.18% |
| 2025-08-20 | 30.75 | 31.89 | 0.89 | 2.87% | 30.10 | 31.89 | 192057 | 59657 | 3.29% |
| 2025-08-19 | 31.32 | 31.00 | -0.20 | -0.64% | 30.78 | 31.76 | 263923 | 82339 | 4.52% |
| 2025-08-18 | 29.15 | 31.20 | 2.22 | 7.66% | 29.06 | 31.88 | 425225 | 133018 | 7.29% |
| 2025-08-15 | 28.93 | 28.98 | -0.14 | -0.48% | 28.80 | 29.35 | 177700 | 51635 | 3.05% |
| 2025-08-14 | 30.15 | 29.12 | -1.18 | -3.89% | 29.05 | 30.24 | 201647 | 59733 | 3.46% |
| 2025-08-13 | 30.24 | 30.30 | -0.11 | -0.36% | 29.55 | 30.59 | 236842 | 71330 | 4.06% |
| 2025-08-12 | 28.48 | 30.41 | 1.92 | 6.74% | 28.18 | 30.59 | 325006 | 96373 | 5.57% |
| 2025-08-11 | 28.38 | 28.49 | -0.01 | -0.04% | 28.22 | 29.00 | 153318 | 43798 | 2.63% |
| 2025-08-08 | 28.05 | 28.50 | 0.34 | 1.21% | 27.80 | 28.90 | 129212 | 36861 | 2.22% |
| 2025-08-07 | 28.10 | 28.16 | 0.20 | 0.72% | 27.67 | 28.60 | 147936 | 41658 | 2.54% |
| 2025-08-06 | 27.13 | 27.96 | 0.67 | 2.46% | 27.11 | 28.87 | 159952 | 44906 | 2.74% |
| 2025-08-05 | 27.40 | 27.29 | -0.23 | -0.84% | 26.94 | 27.64 | 119617 | 32607 | 2.05% |
| 2025-08-04 | 26.69 | 27.52 | 0.64 | 2.38% | 26.50 | 27.66 | 149956 | 40698 | 2.57% |
| 2025-08-01 | 26.52 | 26.88 | 0.30 | 1.13% | 26.19 | 27.07 | 173328 | 46333 | 2.97% |
| 2025-07-31 | 26.40 | 26.58 | 0.26 | 0.99% | 26.20 | 26.84 | 167912 | 44631 | 2.88% |
| 2025-07-30 | 26.55 | 26.32 | -0.46 | -1.72% | 26.01 | 26.72 | 116764 | 30693 | 2.00% |
| 2025-07-29 | 26.33 | 26.78 | 0.39 | 1.48% | 26.22 | 26.79 | 115219 | 30551 | 1.98% |
| 2025-07-28 | 25.95 | 26.39 | 0.53 | 2.05% | 25.80 | 26.80 | 171476 | 45239 | 2.94% |
| 2025-07-25 | 25.87 | 25.86 | -0.01 | -0.04% | 25.60 | 26.04 | 94240 | 24312 | 1.62% |
| 2025-07-24 | 25.98 | 25.87 | 0.02 | 0.08% | 25.61 | 26.46 | 174993 | 45398 | 3.00% |
| 2025-07-23 | 25.13 | 25.85 | 0.49 | 1.93% | 25.02 | 26.10 | 180763 | 46358 | 3.10% |
| 2025-07-22 | 26.01 | 25.36 | -0.49 | -1.90% | 25.21 | 26.36 | 182568 | 46875 | 3.13% |
| 2025-07-21 | 25.71 | 25.85 | 0.15 | 0.58% | 25.40 | 26.15 | 174092 | 44808 | 2.98% |
| 2025-07-18 | 25.47 | 25.70 | 0.00 | 0.00% | 25.46 | 26.66 | 235404 | 61384 | 4.04% |
| 2025-07-17 | 24.92 | 25.70 | 0.64 | 2.55% | 24.90 | 25.80 | 211483 | 53619 | 3.63% |
| 2025-07-16 | 25.20 | 25.06 | -0.19 | -0.75% | 24.93 | 25.63 | 202828 | 51197 | 3.48% |
| 2025-07-15 | 24.62 | 25.25 | 0.73 | 2.98% | 24.62 | 25.80 | 314196 | 79460 | 5.39% |
| 2025-07-14 | 24.81 | 24.52 | 0.46 | 1.91% | 24.33 | 25.28 | 402235 | 99434 | 6.90% |
| 2025-07-11 | 22.66 | 24.06 | 1.28 | 5.62% | 22.66 | 24.56 | 384228 | 92089 | 6.59% |
| 2025-07-10 | 22.59 | 22.78 | 0.14 | 0.62% | 22.44 | 22.84 | 91276 | 20690 | 1.56% |
| 2025-07-09 | 22.90 | 22.64 | -0.36 | -1.57% | 22.57 | 23.04 | 107742 | 24511 | 1.85% |
| 2025-07-08 | 22.02 | 23.00 | 0.98 | 4.45% | 22.01 | 23.28 | 211761 | 48403 | 3.63% |
| 2025-07-07 | 22.11 | 22.02 | -0.08 | -0.36% | 21.89 | 22.40 | 84137 | 18571 | 1.44% |
| 2025-07-04 | 22.09 | 22.10 | -0.06 | -0.27% | 21.99 | 22.43 | 93782 | 20816 | 1.61% |
| 2025-07-03 | 21.60 | 22.16 | 0.57 | 2.64% | 21.50 | 22.19 | 154840 | 33994 | 2.65% |
| 2025-07-02 | 22.37 | 21.59 | -0.89 | -3.96% | 21.52 | 22.37 | 134754 | 29384 | 2.31% |
| 2025-07-01 | 22.50 | 22.48 | 0.03 | 0.13% | 21.86 | 22.57 | 205298 | 45613 | 3.52% |
| 2025-06-30 | 22.55 | 22.45 | -0.09 | -0.40% | 22.36 | 22.84 | 195054 | 44052 | 3.34% |
| 2025-06-27 | 22.66 | 22.54 | -0.17 | -0.75% | 22.35 | 22.84 | 170624 | 38543 | 2.93% |
| 2025-06-26 | 22.41 | 22.71 | 0.15 | 0.66% | 22.26 | 23.07 | 261327 | 59337 | 4.48% |
| 2025-06-25 | 21.89 | 22.56 | 1.18 | 5.52% | 21.89 | 23.10 | 459369 | 103738 | 7.88% |
| 2025-06-24 | 20.37 | 21.38 | 1.13 | 5.58% | 20.34 | 21.49 | 292412 | 61820 | 5.01% |
| 2025-06-23 | 19.83 | 20.25 | 0.30 | 1.50% | 19.80 | 20.37 | 97097 | 19563 | 1.66% |
| 2025-06-20 | 20.04 | 19.95 | -0.14 | -0.70% | 19.83 | 20.25 | 91406 | 18293 | 1.57% |
| 2025-06-19 | 20.40 | 20.09 | -0.31 | -1.52% | 20.03 | 20.76 | 133905 | 27272 | 2.30% |
| 2025-06-18 | 20.21 | 20.40 | 0.13 | 0.64% | 20.13 | 20.61 | 130298 | 26562 | 2.23% |
| 2025-06-17 | 20.15 | 20.27 | 0.20 | 1.00% | 20.00 | 20.50 | 145844 | 29588 | 2.50% |
| 2025-06-16 | 19.78 | 20.07 | 0.14 | 0.70% | 19.73 | 20.31 | 139395 | 28016 | 2.39% |
| 2025-06-13 | 19.70 | 19.93 | 0.26 | 1.32% | 19.66 | 20.86 | 246731 | 50192 | 4.23% |
| 2025-06-12 | 19.70 | 19.67 | -0.06 | -0.30% | 19.57 | 19.87 | 70567 | 13941 | 1.21% |
| 2025-06-11 | 19.80 | 19.73 | 0.07 | 0.36% | 19.53 | 19.89 | 63901 | 12624 | 1.10% |
| 2025-06-10 | 20.00 | 19.66 | -0.19 | -0.96% | 19.54 | 20.55 | 129438 | 25925 | 2.22% |
| 2025-06-09 | 19.90 | 19.85 | 0.04 | 0.20% | 19.77 | 20.00 | 86949 | 17281 | 1.49% |