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 | 31.01 | 29.77 | 0.08 | 0.27% | 29.43 | 31.04 | 78422 | 23537 | 4.05% |
| 2025-09-15 | 30.40 | 29.69 | -0.72 | -2.37% | 29.56 | 30.40 | 61430 | 18311 | 3.17% |
| 2025-09-12 | 30.55 | 30.41 | -0.28 | -0.91% | 30.10 | 31.01 | 72034 | 21932 | 3.72% |
| 2025-09-11 | 30.30 | 30.69 | 0.46 | 1.52% | 30.11 | 31.41 | 95131 | 29310 | 4.92% |
| 2025-09-10 | 30.32 | 30.23 | -0.12 | -0.40% | 29.91 | 30.77 | 70267 | 21312 | 3.63% |
| 2025-09-09 | 29.01 | 30.35 | 1.18 | 4.05% | 28.72 | 31.17 | 142762 | 43088 | 7.38% |
| 2025-09-08 | 29.91 | 29.17 | -0.47 | -1.59% | 28.93 | 29.99 | 60530 | 17797 | 3.13% |
| 2025-09-05 | 27.80 | 29.64 | 1.79 | 6.43% | 27.42 | 29.98 | 105196 | 30591 | 5.44% |
| 2025-09-04 | 28.25 | 27.85 | -0.38 | -1.35% | 27.69 | 28.38 | 36396 | 10230 | 1.88% |
| 2025-09-03 | 29.06 | 28.23 | -0.56 | -1.95% | 28.07 | 29.50 | 46220 | 13192 | 2.39% |
| 2025-09-02 | 29.03 | 28.79 | -0.34 | -1.17% | 28.51 | 29.14 | 49237 | 14164 | 2.54% |
| 2025-09-01 | 29.40 | 29.13 | -0.15 | -0.51% | 28.80 | 29.41 | 42251 | 12264 | 2.18% |
| 2025-08-29 | 29.40 | 29.28 | -0.12 | -0.41% | 29.15 | 29.61 | 45283 | 13275 | 2.34% |
| 2025-08-28 | 29.12 | 29.40 | 0.28 | 0.96% | 28.36 | 29.40 | 85884 | 24802 | 4.44% |
| 2025-08-27 | 31.24 | 29.12 | -2.14 | -6.85% | 29.02 | 31.37 | 149561 | 44635 | 7.73% |
| 2025-08-26 | 31.22 | 31.26 | -0.31 | -0.98% | 31.13 | 31.88 | 64546 | 20304 | 3.34% |
| 2025-08-25 | 30.74 | 31.57 | 1.24 | 4.09% | 30.66 | 31.69 | 115713 | 36162 | 5.98% |
| 2025-08-22 | 29.88 | 30.33 | 0.65 | 2.19% | 29.68 | 30.88 | 69095 | 20966 | 3.57% |
| 2025-08-21 | 29.77 | 29.68 | -0.30 | -1.00% | 29.63 | 30.50 | 57033 | 17067 | 2.95% |
| 2025-08-20 | 29.25 | 29.98 | 0.76 | 2.60% | 29.05 | 31.00 | 90310 | 27199 | 4.67% |
| 2025-08-19 | 29.11 | 29.22 | -0.04 | -0.14% | 28.90 | 29.43 | 73834 | 21520 | 3.82% |
| 2025-08-18 | 30.38 | 29.26 | -1.20 | -3.94% | 28.82 | 30.38 | 154175 | 45074 | 7.97% |
| 2025-08-15 | 31.21 | 30.46 | -0.74 | -2.37% | 30.00 | 31.38 | 92814 | 28441 | 4.80% |
| 2025-08-14 | 32.17 | 31.20 | -0.82 | -2.56% | 31.20 | 32.40 | 70443 | 22275 | 3.64% |
| 2025-08-13 | 31.83 | 32.02 | 0.72 | 2.30% | 31.61 | 32.70 | 102900 | 33129 | 5.32% |
| 2025-08-12 | 29.61 | 31.30 | 1.47 | 4.93% | 29.50 | 31.66 | 112693 | 34793 | 5.82% |
| 2025-08-11 | 29.68 | 29.83 | 0.15 | 0.51% | 29.26 | 30.12 | 47703 | 14105 | 2.47% |
| 2025-08-08 | 29.46 | 29.68 | 0.23 | 0.78% | 28.61 | 29.69 | 55763 | 16235 | 2.88% |
| 2025-08-07 | 30.28 | 29.45 | -0.83 | -2.74% | 29.38 | 30.28 | 54553 | 16245 | 2.82% |
| 2025-08-06 | 29.78 | 30.28 | 0.67 | 2.26% | 29.55 | 30.36 | 53919 | 16212 | 2.79% |
| 2025-08-05 | 29.56 | 29.61 | 0.01 | 0.03% | 29.32 | 29.84 | 44796 | 13252 | 2.32% |
| 2025-08-04 | 29.82 | 29.60 | -0.62 | -2.05% | 29.24 | 30.10 | 61325 | 18167 | 3.17% |
| 2025-08-01 | 29.99 | 30.22 | 0.18 | 0.60% | 29.67 | 30.44 | 46806 | 14101 | 2.42% |
| 2025-07-31 | 30.37 | 30.04 | -0.29 | -0.96% | 29.81 | 30.44 | 58406 | 17576 | 3.02% |
| 2025-07-30 | 29.69 | 30.33 | 0.49 | 1.64% | 29.69 | 30.94 | 79250 | 24031 | 4.10% |
| 2025-07-29 | 29.34 | 29.84 | 0.50 | 1.70% | 29.24 | 29.85 | 68687 | 20363 | 3.55% |
| 2025-07-28 | 28.15 | 29.34 | 1.19 | 4.23% | 27.95 | 29.80 | 110422 | 32304 | 5.71% |
| 2025-07-25 | 28.30 | 28.15 | -0.18 | -0.64% | 27.98 | 28.56 | 59596 | 16788 | 3.08% |
| 2025-07-24 | 28.28 | 28.33 | -0.01 | -0.04% | 28.00 | 28.40 | 43566 | 12284 | 2.25% |
| 2025-07-23 | 28.13 | 28.34 | 0.20 | 0.71% | 28.09 | 28.65 | 65672 | 18671 | 3.39% |
| 2025-07-22 | 28.17 | 28.14 | -0.02 | -0.07% | 28.02 | 28.50 | 38570 | 10866 | 1.99% |
| 2025-07-21 | 28.10 | 28.16 | 0.13 | 0.46% | 28.03 | 28.31 | 34203 | 9635 | 1.77% |
| 2025-07-18 | 28.20 | 28.03 | -0.07 | -0.25% | 27.84 | 28.21 | 27928 | 7816 | 1.44% |
| 2025-07-17 | 28.03 | 28.10 | -0.09 | -0.32% | 28.00 | 28.23 | 36258 | 10181 | 1.87% |
| 2025-07-16 | 27.79 | 28.19 | 0.40 | 1.44% | 27.50 | 28.70 | 56132 | 15906 | 2.90% |
| 2025-07-15 | 28.11 | 27.79 | -0.63 | -2.22% | 27.42 | 28.32 | 67839 | 18878 | 3.51% |
| 2025-07-14 | 29.39 | 28.42 | 0.17 | 0.60% | 28.26 | 29.52 | 80331 | 23155 | 4.15% |
| 2025-07-11 | 28.20 | 28.25 | 0.05 | 0.18% | 28.03 | 28.63 | 53907 | 15205 | 2.79% |
| 2025-07-10 | 28.03 | 28.20 | 0.13 | 0.46% | 27.90 | 28.27 | 32031 | 8991 | 1.66% |
| 2025-07-09 | 28.20 | 28.07 | -0.07 | -0.25% | 28.01 | 28.47 | 42893 | 12100 | 2.22% |
| 2025-07-08 | 28.14 | 28.14 | 0.00 | 0.00% | 28.02 | 28.50 | 44754 | 12604 | 2.31% |
| 2025-07-07 | 28.44 | 28.14 | -0.50 | -1.75% | 28.06 | 28.55 | 46453 | 13106 | 2.40% |
| 2025-07-04 | 27.59 | 28.64 | 1.05 | 3.81% | 27.18 | 29.50 | 117944 | 33289 | 6.10% |
| 2025-07-03 | 28.46 | 27.59 | -0.90 | -3.16% | 26.82 | 28.52 | 119127 | 32830 | 6.16% |
| 2025-07-02 | 28.00 | 28.49 | 0.09 | 0.32% | 27.85 | 29.10 | 106222 | 30260 | 5.49% |
| 2025-07-01 | 28.09 | 28.40 | -1.03 | -3.50% | 27.81 | 29.75 | 202803 | 58182 | 10.48% |
| 2025-06-30 | 29.43 | 29.43 | -3.27 | -10.00% | 29.43 | 29.43 | 45343 | 13344 | 2.34% |
| 2025-06-27 | 31.25 | 32.70 | 1.40 | 4.47% | 31.25 | 32.98 | 97530 | 31544 | 5.04% |
| 2025-06-26 | 31.52 | 31.30 | -0.23 | -0.73% | 31.21 | 32.38 | 65203 | 20661 | 3.37% |
| 2025-06-25 | 31.20 | 31.53 | 0.48 | 1.55% | 31.12 | 32.31 | 62160 | 19698 | 3.21% |
| 2025-06-24 | 31.56 | 31.05 | -0.50 | -1.58% | 31.00 | 31.68 | 51736 | 16163 | 2.67% |
| 2025-06-23 | 30.98 | 31.55 | 0.66 | 2.14% | 30.60 | 31.67 | 51176 | 15985 | 2.64% |
| 2025-06-20 | 30.89 | 30.89 | 0.01 | 0.03% | 30.34 | 31.30 | 55795 | 17292 | 2.88% |
| 2025-06-19 | 32.59 | 30.88 | -1.30 | -4.04% | 30.79 | 32.79 | 128888 | 40436 | 6.66% |
| 2025-06-18 | 35.99 | 32.18 | -3.19 | -9.02% | 32.18 | 36.20 | 225773 | 76489 | 11.67% |
| 2025-06-17 | 36.11 | 35.37 | 1.23 | 3.60% | 34.51 | 37.55 | 250285 | 90709 | 12.93% |
| 2025-06-16 | 32.77 | 34.14 | 1.40 | 4.28% | 32.20 | 35.03 | 163222 | 55123 | 8.44% |
| 2025-06-13 | 32.10 | 32.74 | 0.25 | 0.77% | 31.90 | 33.52 | 104220 | 34367 | 5.39% |
| 2025-06-12 | 32.00 | 32.49 | 1.00 | 3.18% | 31.24 | 33.23 | 130029 | 42215 | 6.72% |
| 2025-06-11 | 31.11 | 31.49 | -0.08 | -0.25% | 31.11 | 31.79 | 42100 | 13243 | 2.18% |
| 2025-06-10 | 32.43 | 31.57 | -0.15 | -0.47% | 30.96 | 32.56 | 84025 | 26621 | 4.34% |
| 2025-06-09 | 32.00 | 31.72 | -0.04 | -0.13% | 31.17 | 32.31 | 75757 | 23988 | 3.92% |