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 | 28.69 | 28.50 | -0.16 | -0.56% | 28.28 | 28.77 | 125882 | 35822 | 2.90% |
| 2025-09-12 | 29.27 | 28.66 | -0.56 | -1.92% | 28.47 | 29.40 | 198651 | 57373 | 4.58% |
| 2025-09-11 | 28.33 | 29.22 | 0.76 | 2.67% | 27.98 | 29.27 | 178357 | 51108 | 4.11% |
| 2025-09-10 | 28.49 | 28.46 | -0.22 | -0.77% | 28.30 | 28.80 | 115167 | 32813 | 2.65% |
| 2025-09-09 | 29.13 | 28.68 | -0.64 | -2.18% | 28.20 | 29.56 | 176300 | 50738 | 4.06% |
| 2025-09-08 | 28.70 | 29.32 | 0.44 | 1.52% | 28.60 | 29.63 | 201284 | 58760 | 4.64% |
| 2025-09-05 | 28.23 | 28.88 | 0.60 | 2.12% | 27.63 | 29.06 | 226608 | 64166 | 5.22% |
| 2025-09-04 | 27.88 | 28.28 | 0.68 | 2.46% | 27.72 | 29.10 | 308652 | 87800 | 7.11% |
| 2025-09-03 | 29.08 | 27.90 | -1.15 | -3.96% | 27.78 | 29.41 | 267184 | 75776 | 6.15% |
| 2025-09-02 | 31.65 | 29.05 | -2.88 | -9.02% | 28.90 | 31.73 | 416507 | 124176 | 9.59% |
| 2025-09-01 | 32.08 | 31.93 | -0.10 | -0.31% | 31.54 | 32.25 | 295067 | 93941 | 6.80% |
| 2025-08-29 | 32.00 | 32.03 | -0.22 | -0.68% | 31.48 | 32.44 | 331050 | 105632 | 7.63% |
| 2025-08-28 | 32.00 | 32.25 | -0.06 | -0.19% | 30.19 | 32.25 | 414507 | 130482 | 9.55% |
| 2025-08-27 | 33.00 | 32.31 | -0.97 | -2.91% | 31.68 | 33.40 | 498430 | 162655 | 11.48% |
| 2025-08-26 | 33.23 | 33.28 | -0.21 | -0.63% | 32.32 | 33.70 | 353421 | 117073 | 8.14% |
| 2025-08-25 | 33.30 | 33.49 | 0.11 | 0.33% | 33.13 | 34.12 | 456794 | 153482 | 10.52% |
| 2025-08-22 | 32.60 | 33.38 | 0.07 | 0.21% | 32.60 | 34.29 | 458265 | 152564 | 10.55% |
| 2025-08-21 | 34.65 | 33.31 | 0.51 | 1.55% | 33.31 | 35.37 | 709544 | 244175 | 16.34% |
| 2025-08-20 | 32.86 | 32.80 | -0.60 | -1.80% | 32.00 | 33.32 | 416204 | 135608 | 9.58% |
| 2025-08-19 | 32.19 | 33.40 | 1.14 | 3.53% | 31.98 | 34.60 | 620565 | 206481 | 14.29% |
| 2025-08-18 | 32.17 | 32.26 | 0.04 | 0.12% | 31.51 | 32.49 | 505267 | 162303 | 11.64% |
| 2025-08-15 | 31.28 | 32.22 | 0.29 | 0.91% | 30.75 | 32.80 | 631728 | 200606 | 14.55% |
| 2025-08-14 | 29.90 | 31.93 | 2.00 | 6.68% | 29.88 | 32.58 | 831754 | 263324 | 19.15% |
| 2025-08-13 | 29.99 | 29.93 | 0.03 | 0.10% | 29.31 | 30.49 | 382616 | 114024 | 8.81% |
| 2025-08-12 | 29.42 | 29.90 | 0.47 | 1.60% | 29.23 | 29.98 | 326844 | 96888 | 7.53% |
| 2025-08-11 | 29.00 | 29.43 | 0.35 | 1.20% | 28.81 | 29.57 | 214543 | 62916 | 4.94% |
| 2025-08-08 | 29.44 | 29.08 | -0.24 | -0.82% | 29.02 | 29.87 | 293421 | 86363 | 6.76% |
| 2025-08-07 | 29.59 | 29.32 | -0.38 | -1.28% | 29.23 | 29.81 | 169082 | 49770 | 3.89% |
| 2025-08-06 | 29.41 | 29.70 | 0.16 | 0.54% | 29.21 | 29.99 | 198341 | 58808 | 4.57% |
| 2025-08-05 | 29.26 | 29.54 | 0.18 | 0.61% | 29.16 | 29.65 | 177795 | 52280 | 4.09% |
| 2025-08-04 | 29.34 | 29.36 | -0.09 | -0.31% | 29.10 | 29.65 | 145398 | 42551 | 3.35% |
| 2025-08-01 | 29.90 | 29.45 | -0.40 | -1.34% | 29.11 | 29.90 | 210416 | 61883 | 4.85% |
| 2025-07-31 | 30.01 | 29.85 | -0.33 | -1.09% | 29.66 | 30.55 | 204697 | 61772 | 4.71% |
| 2025-07-30 | 31.36 | 30.18 | -1.52 | -4.79% | 29.91 | 31.46 | 362797 | 110420 | 8.35% |
| 2025-07-29 | 31.37 | 31.70 | 0.15 | 0.48% | 30.60 | 31.84 | 320191 | 99951 | 7.37% |
| 2025-07-28 | 30.98 | 31.55 | 0.61 | 1.97% | 30.87 | 31.75 | 261343 | 82206 | 6.02% |
| 2025-07-25 | 31.37 | 30.94 | -0.67 | -2.12% | 30.83 | 31.52 | 225620 | 70000 | 5.20% |
| 2025-07-24 | 30.98 | 31.61 | 0.44 | 1.41% | 30.92 | 31.65 | 237680 | 74438 | 5.47% |
| 2025-07-23 | 31.69 | 31.17 | -0.80 | -2.50% | 30.66 | 31.80 | 325880 | 101561 | 7.50% |
| 2025-07-22 | 31.26 | 31.97 | 0.47 | 1.49% | 31.21 | 32.30 | 288185 | 91807 | 6.64% |
| 2025-07-21 | 32.11 | 31.50 | -1.19 | -3.64% | 31.33 | 32.64 | 413266 | 131436 | 9.52% |
| 2025-07-18 | 32.45 | 32.69 | 0.07 | 0.21% | 32.22 | 33.49 | 375496 | 123039 | 8.65% |
| 2025-07-17 | 32.85 | 32.62 | 0.28 | 0.87% | 32.29 | 33.28 | 395513 | 129428 | 9.11% |
| 2025-07-16 | 32.00 | 32.34 | -0.10 | -0.31% | 31.53 | 32.69 | 324039 | 104265 | 7.46% |
| 2025-07-15 | 32.93 | 32.44 | -0.51 | -1.55% | 31.93 | 33.49 | 387525 | 126597 | 8.92% |
| 2025-07-14 | 33.50 | 32.95 | -0.89 | -2.63% | 32.28 | 33.51 | 434621 | 142421 | 10.01% |
| 2025-07-11 | 35.06 | 33.84 | -0.36 | -1.05% | 33.58 | 35.38 | 630173 | 214970 | 14.51% |
| 2025-07-10 | 35.66 | 34.20 | -1.83 | -5.08% | 33.58 | 36.50 | 750465 | 262666 | 17.28% |
| 2025-07-09 | 36.00 | 36.03 | -0.28 | -0.77% | 34.95 | 37.28 | 686370 | 246843 | 15.81% |
| 2025-07-08 | 35.00 | 36.31 | 0.72 | 2.02% | 34.52 | 37.00 | 838923 | 299930 | 19.32% |
| 2025-07-07 | 33.31 | 35.59 | 2.46 | 7.43% | 33.31 | 35.97 | 875956 | 306961 | 20.17% |
| 2025-07-04 | 32.98 | 33.13 | 1.12 | 3.50% | 31.90 | 34.26 | 873617 | 289726 | 20.12% |
| 2025-07-03 | 31.76 | 32.01 | 0.12 | 0.38% | 31.62 | 32.31 | 390226 | 124863 | 8.99% |
| 2025-07-02 | 32.73 | 31.89 | -1.05 | -3.19% | 31.74 | 33.09 | 523322 | 168497 | 12.05% |
| 2025-07-01 | 34.65 | 32.94 | -2.59 | -7.29% | 32.85 | 34.98 | 875553 | 293882 | 20.16% |
| 2025-06-30 | 35.02 | 35.53 | 0.54 | 1.54% | 34.35 | 37.13 | 1029227 | 367230 | 23.70% |
| 2025-06-27 | 36.06 | 34.99 | -1.06 | -2.94% | 34.73 | 37.25 | 984654 | 354031 | 22.68% |
| 2025-06-26 | 37.88 | 36.05 | -1.75 | -4.63% | 35.00 | 38.59 | 1435422 | 523629 | 33.06% |
| 2025-06-25 | 31.73 | 38.00 | 4.79 | 14.42% | 31.69 | 39.85 | 1601638 | 579043 | 36.88% |
| 2025-06-24 | 30.61 | 33.21 | 2.63 | 8.60% | 29.81 | 35.15 | 1252908 | 398239 | 28.85% |
| 2025-06-23 | 29.33 | 30.58 | 1.47 | 5.05% | 29.08 | 31.34 | 1005223 | 305349 | 23.15% |
| 2025-06-20 | 27.51 | 29.11 | 1.64 | 5.97% | 26.92 | 30.98 | 884364 | 256521 | 20.37% |
| 2025-06-19 | 28.90 | 27.47 | -0.65 | -2.31% | 27.33 | 29.57 | 591596 | 168261 | 13.62% |
| 2025-06-18 | 28.36 | 28.12 | -0.64 | -2.23% | 27.90 | 29.11 | 548182 | 155419 | 12.64% |
| 2025-06-17 | 27.52 | 28.76 | 1.06 | 3.83% | 27.11 | 29.60 | 819780 | 235047 | 18.90% |
| 2025-06-16 | 25.92 | 27.70 | 2.07 | 8.08% | 25.92 | 28.00 | 697294 | 190346 | 16.07% |
| 2025-06-13 | 25.94 | 25.63 | -0.16 | -0.62% | 25.18 | 26.09 | 237047 | 60603 | 5.46% |
| 2025-06-12 | 25.24 | 25.79 | 0.12 | 0.47% | 25.18 | 26.41 | 296848 | 76938 | 6.84% |
| 2025-06-11 | 25.40 | 25.67 | 0.25 | 0.98% | 25.14 | 26.18 | 275057 | 70646 | 6.34% |
| 2025-06-10 | 26.00 | 25.42 | -0.78 | -2.98% | 25.08 | 26.20 | 312557 | 80066 | 7.20% |
| 2025-06-09 | 26.82 | 26.20 | -0.32 | -1.21% | 25.99 | 26.96 | 310988 | 81847 | 7.17% |