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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 31.31 | 32.29 | 1.48 | 4.80% | 31.22 | 33.00 | 193619 | 62198 | 8.39% |
| 2025-09-11 | 29.89 | 30.81 | 0.82 | 2.73% | 29.63 | 30.89 | 76703 | 23366 | 3.32% |
| 2025-09-10 | 30.09 | 29.99 | -0.25 | -0.83% | 29.74 | 30.56 | 60554 | 18267 | 2.62% |
| 2025-09-09 | 31.71 | 30.24 | -1.02 | -3.26% | 30.22 | 31.75 | 82845 | 25515 | 3.59% |
| 2025-09-08 | 30.89 | 31.26 | 0.37 | 1.20% | 30.50 | 31.32 | 87624 | 27185 | 3.80% |
| 2025-09-05 | 30.14 | 30.89 | 0.78 | 2.59% | 30.07 | 30.92 | 91223 | 27924 | 3.95% |
| 2025-09-04 | 31.00 | 30.11 | -0.89 | -2.87% | 29.51 | 31.56 | 117484 | 35931 | 5.09% |
| 2025-09-03 | 32.22 | 31.00 | -1.34 | -4.14% | 30.77 | 32.35 | 118898 | 37526 | 5.15% |
| 2025-09-02 | 33.50 | 32.34 | -1.18 | -3.52% | 31.50 | 33.50 | 171133 | 55170 | 7.41% |
| 2025-09-01 | 34.00 | 33.52 | -0.98 | -2.84% | 33.00 | 34.08 | 181251 | 60523 | 7.85% |
| 2025-08-29 | 35.37 | 34.50 | -1.48 | -4.11% | 34.26 | 36.16 | 245614 | 85945 | 10.64% |
| 2025-08-28 | 33.20 | 35.98 | 2.12 | 6.26% | 33.20 | 36.30 | 392824 | 136757 | 17.02% |
| 2025-08-27 | 32.36 | 33.86 | 1.18 | 3.61% | 31.94 | 35.53 | 395679 | 132856 | 17.14% |
| 2025-08-26 | 33.08 | 32.68 | -0.57 | -1.71% | 32.23 | 34.09 | 253852 | 83173 | 11.00% |
| 2025-08-25 | 32.30 | 33.25 | 1.63 | 5.15% | 31.94 | 34.25 | 385867 | 128440 | 16.72% |
| 2025-08-22 | 31.39 | 31.62 | 0.53 | 1.70% | 31.30 | 32.86 | 234530 | 74993 | 10.16% |
| 2025-08-21 | 31.46 | 31.09 | -0.59 | -1.86% | 30.89 | 32.33 | 149164 | 46924 | 6.46% |
| 2025-08-20 | 31.54 | 31.68 | 0.14 | 0.44% | 31.29 | 32.88 | 198641 | 63425 | 8.61% |
| 2025-08-19 | 31.44 | 31.54 | -0.21 | -0.66% | 31.30 | 32.19 | 204245 | 64810 | 8.85% |
| 2025-08-18 | 30.36 | 31.75 | 1.25 | 4.10% | 30.15 | 31.88 | 248621 | 77611 | 10.77% |
| 2025-08-15 | 29.45 | 30.50 | 1.05 | 3.57% | 29.43 | 30.68 | 169592 | 51325 | 7.35% |
| 2025-08-14 | 30.25 | 29.45 | -0.89 | -2.93% | 29.43 | 30.26 | 130888 | 39048 | 5.67% |
| 2025-08-13 | 29.81 | 30.34 | 0.54 | 1.81% | 29.64 | 30.37 | 143255 | 43079 | 6.21% |
| 2025-08-12 | 30.40 | 29.80 | -0.81 | -2.65% | 29.59 | 30.50 | 127101 | 37911 | 5.51% |
| 2025-08-11 | 30.80 | 30.61 | -0.11 | -0.36% | 30.22 | 30.96 | 134463 | 41117 | 5.83% |
| 2025-08-08 | 30.44 | 30.72 | -0.38 | -1.22% | 30.44 | 31.22 | 222694 | 68424 | 9.65% |
| 2025-08-07 | 29.05 | 31.10 | 2.07 | 7.13% | 28.40 | 32.23 | 366593 | 111161 | 15.88% |
| 2025-08-06 | 28.90 | 29.03 | 0.13 | 0.45% | 28.56 | 29.11 | 91750 | 26506 | 3.98% |
| 2025-08-05 | 29.28 | 28.90 | 0.01 | 0.03% | 28.70 | 29.40 | 88716 | 25694 | 3.84% |
| 2025-08-04 | 28.28 | 28.89 | 0.44 | 1.55% | 28.20 | 28.89 | 86605 | 24726 | 3.75% |
| 2025-08-01 | 29.06 | 28.45 | -0.74 | -2.54% | 28.33 | 29.20 | 106876 | 30643 | 4.63% |
| 2025-07-31 | 29.89 | 29.19 | -0.89 | -2.96% | 29.11 | 30.24 | 143893 | 42638 | 6.23% |
| 2025-07-30 | 31.38 | 30.08 | -1.19 | -3.81% | 29.58 | 31.48 | 195111 | 59068 | 8.45% |
| 2025-07-29 | 30.88 | 31.27 | 0.15 | 0.48% | 30.71 | 32.00 | 208543 | 65157 | 9.04% |
| 2025-07-28 | 30.91 | 31.12 | -0.10 | -0.32% | 30.68 | 31.55 | 186602 | 58093 | 8.08% |
| 2025-07-25 | 30.80 | 31.22 | 0.37 | 1.20% | 30.50 | 31.58 | 302222 | 94014 | 13.09% |
| 2025-07-24 | 28.91 | 30.85 | 1.71 | 5.87% | 28.91 | 31.20 | 326717 | 99671 | 14.15% |
| 2025-07-23 | 29.47 | 29.14 | -0.54 | -1.82% | 28.82 | 29.93 | 138783 | 40892 | 6.01% |
| 2025-07-22 | 29.66 | 29.68 | -0.18 | -0.60% | 29.36 | 30.20 | 146171 | 43366 | 6.33% |
| 2025-07-21 | 29.52 | 29.86 | 0.01 | 0.03% | 29.23 | 30.46 | 178514 | 53438 | 7.73% |
| 2025-07-18 | 29.10 | 29.85 | 0.66 | 2.26% | 29.00 | 30.75 | 233324 | 69887 | 10.11% |
| 2025-07-17 | 28.78 | 29.19 | 0.24 | 0.83% | 28.40 | 29.46 | 126591 | 36752 | 5.48% |
| 2025-07-16 | 29.36 | 28.95 | -0.25 | -0.86% | 28.56 | 29.36 | 137950 | 39857 | 5.98% |
| 2025-07-15 | 29.53 | 29.20 | -0.47 | -1.58% | 28.93 | 30.95 | 203014 | 60588 | 8.80% |
| 2025-07-14 | 31.01 | 29.67 | -1.22 | -3.95% | 29.61 | 31.54 | 255497 | 77488 | 11.07% |
| 2025-07-11 | 30.18 | 30.89 | 1.14 | 3.83% | 29.75 | 32.30 | 420973 | 130320 | 18.24% |
| 2025-07-10 | 29.81 | 29.75 | 0.50 | 1.71% | 28.77 | 30.51 | 339651 | 100921 | 14.72% |
| 2025-07-09 | 29.88 | 29.25 | -1.26 | -4.13% | 29.11 | 30.33 | 231949 | 68358 | 10.05% |
| 2025-07-08 | 28.45 | 30.51 | 2.07 | 7.28% | 28.28 | 32.33 | 415777 | 127453 | 18.01% |
| 2025-07-07 | 27.15 | 28.44 | 0.82 | 2.97% | 27.15 | 28.90 | 144105 | 40518 | 6.24% |
| 2025-07-04 | 29.00 | 27.62 | -1.35 | -4.66% | 27.29 | 29.05 | 163641 | 45477 | 7.09% |
| 2025-07-03 | 28.73 | 28.97 | -0.05 | -0.17% | 28.55 | 29.49 | 144364 | 41783 | 6.25% |
| 2025-07-02 | 28.36 | 29.02 | 0.47 | 1.65% | 28.16 | 29.64 | 226290 | 65765 | 9.80% |
| 2025-07-01 | 28.55 | 28.55 | -0.44 | -1.52% | 28.01 | 28.65 | 172415 | 48827 | 7.47% |
| 2025-06-30 | 27.44 | 28.99 | 1.65 | 6.04% | 27.25 | 29.33 | 290673 | 82316 | 12.59% |
| 2025-06-27 | 27.11 | 27.34 | 0.41 | 1.52% | 27.11 | 27.83 | 204180 | 56072 | 8.85% |
| 2025-06-26 | 27.13 | 26.93 | -0.47 | -1.72% | 26.79 | 27.43 | 136535 | 36955 | 5.92% |
| 2025-06-25 | 27.16 | 27.40 | 0.10 | 0.37% | 26.95 | 27.49 | 160776 | 43838 | 6.97% |
| 2025-06-24 | 27.20 | 27.30 | 0.05 | 0.18% | 26.92 | 27.48 | 155143 | 42308 | 6.72% |
| 2025-06-23 | 26.36 | 27.25 | 0.63 | 2.37% | 26.36 | 27.40 | 156529 | 42264 | 6.78% |
| 2025-06-20 | 27.22 | 26.62 | -0.33 | -1.22% | 26.53 | 27.35 | 113594 | 30589 | 4.92% |
| 2025-06-19 | 27.63 | 26.95 | -0.84 | -3.02% | 26.72 | 27.63 | 115984 | 31409 | 5.02% |
| 2025-06-18 | 28.48 | 27.79 | -0.92 | -3.20% | 27.46 | 28.60 | 210762 | 58710 | 9.13% |
| 2025-06-17 | 29.18 | 28.71 | -0.62 | -2.11% | 28.50 | 29.91 | 212698 | 61609 | 9.22% |
| 2025-06-16 | 28.38 | 29.33 | 0.13 | 0.45% | 28.18 | 29.80 | 233803 | 67949 | 10.13% |
| 2025-06-13 | 29.55 | 29.20 | -0.89 | -2.96% | 29.02 | 31.28 | 312936 | 93474 | 13.56% |
| 2025-06-12 | 30.41 | 30.09 | -1.27 | -4.05% | 29.30 | 31.13 | 420709 | 126218 | 18.23% |
| 2025-06-11 | 27.94 | 31.36 | 2.48 | 8.59% | 27.80 | 33.56 | 555179 | 169687 | 24.05% |
| 2025-06-10 | 26.60 | 28.88 | 2.70 | 10.31% | 26.01 | 30.96 | 425171 | 118042 | 18.42% |
| 2025-06-09 | 25.40 | 26.53 | 1.66 | 6.67% | 25.11 | 27.44 | 273291 | 72044 | 11.84% |