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 | 31.23 | 30.47 | -0.81 | -2.59% | 30.41 | 32.17 | 114580 | 35484 | 2.37% |
| 2025-09-12 | 31.64 | 31.28 | -0.24 | -0.76% | 30.75 | 31.75 | 115051 | 35920 | 2.38% |
| 2025-09-11 | 31.26 | 31.52 | -0.07 | -0.22% | 29.38 | 31.80 | 154989 | 47622 | 3.20% |
| 2025-09-10 | 32.80 | 31.59 | -1.47 | -4.45% | 31.59 | 33.20 | 113160 | 36663 | 2.34% |
| 2025-09-09 | 32.30 | 33.06 | 0.61 | 1.88% | 31.15 | 33.86 | 179828 | 58971 | 3.71% |
| 2025-09-08 | 32.26 | 32.45 | -0.03 | -0.09% | 31.64 | 32.88 | 151166 | 48502 | 3.12% |
| 2025-09-05 | 32.22 | 32.48 | 0.45 | 1.40% | 31.31 | 32.60 | 149263 | 47864 | 3.08% |
| 2025-09-04 | 32.57 | 32.03 | -0.55 | -1.69% | 31.15 | 32.90 | 188254 | 60266 | 3.89% |
| 2025-09-03 | 33.31 | 32.58 | -1.35 | -3.98% | 32.32 | 33.99 | 163208 | 53953 | 3.37% |
| 2025-09-02 | 33.38 | 33.93 | 0.53 | 1.59% | 32.65 | 34.98 | 248843 | 84086 | 5.14% |
| 2025-09-01 | 31.00 | 33.40 | 2.05 | 6.54% | 30.83 | 34.79 | 274568 | 90739 | 5.67% |
| 2025-08-29 | 29.70 | 31.35 | 1.25 | 4.15% | 29.15 | 32.45 | 239896 | 73273 | 4.96% |
| 2025-08-28 | 30.88 | 30.10 | -0.85 | -2.75% | 28.93 | 31.72 | 265153 | 79754 | 5.48% |
| 2025-08-27 | 29.81 | 30.95 | 1.58 | 5.38% | 29.02 | 32.47 | 298974 | 91531 | 6.18% |
| 2025-08-26 | 29.21 | 29.37 | -0.13 | -0.44% | 28.81 | 30.08 | 168552 | 49559 | 3.48% |
| 2025-08-25 | 27.42 | 29.50 | 2.19 | 8.02% | 27.40 | 29.94 | 261644 | 74853 | 5.41% |
| 2025-08-22 | 27.06 | 27.31 | 0.24 | 0.89% | 27.02 | 28.00 | 104815 | 28729 | 2.17% |
| 2025-08-21 | 27.40 | 27.07 | -0.10 | -0.37% | 26.80 | 27.48 | 73647 | 19962 | 1.52% |
| 2025-08-20 | 27.07 | 27.17 | 0.00 | 0.00% | 26.62 | 27.42 | 92283 | 24876 | 1.91% |
| 2025-08-19 | 27.00 | 27.17 | 0.30 | 1.12% | 26.87 | 28.20 | 142023 | 38988 | 2.93% |
| 2025-08-18 | 26.57 | 26.87 | 0.35 | 1.32% | 26.48 | 27.49 | 112489 | 30328 | 2.32% |
| 2025-08-15 | 26.38 | 26.52 | 0.08 | 0.30% | 26.19 | 26.63 | 96831 | 25618 | 2.00% |
| 2025-08-14 | 27.47 | 26.44 | -1.14 | -4.13% | 26.43 | 27.68 | 140724 | 37922 | 2.91% |
| 2025-08-13 | 26.57 | 27.58 | 0.98 | 3.68% | 26.37 | 27.77 | 190833 | 51899 | 3.94% |
| 2025-08-12 | 25.91 | 26.60 | 0.57 | 2.19% | 25.59 | 26.60 | 111644 | 29078 | 2.31% |
| 2025-08-11 | 26.11 | 26.03 | -0.07 | -0.27% | 26.02 | 26.72 | 110414 | 28982 | 2.28% |
| 2025-08-08 | 25.81 | 26.10 | 0.25 | 0.97% | 25.45 | 26.98 | 166244 | 43716 | 3.43% |
| 2025-08-07 | 25.30 | 25.85 | 0.53 | 2.09% | 25.24 | 26.24 | 134993 | 34797 | 2.79% |
| 2025-08-06 | 25.48 | 25.32 | -0.16 | -0.63% | 25.06 | 25.59 | 83503 | 21130 | 1.73% |
| 2025-08-05 | 25.25 | 25.48 | 0.20 | 0.79% | 25.17 | 25.69 | 95575 | 24259 | 1.97% |
| 2025-08-04 | 25.06 | 25.28 | 0.32 | 1.28% | 24.46 | 25.32 | 93962 | 23390 | 1.94% |
| 2025-08-01 | 25.30 | 24.96 | -0.39 | -1.54% | 24.86 | 25.76 | 128120 | 32242 | 2.65% |
| 2025-07-31 | 25.44 | 25.35 | -0.19 | -0.74% | 25.15 | 25.83 | 146493 | 37326 | 3.03% |
| 2025-07-30 | 25.65 | 25.54 | -0.58 | -2.22% | 25.27 | 26.14 | 170687 | 43898 | 3.53% |
| 2025-07-29 | 25.92 | 26.12 | -0.08 | -0.31% | 25.50 | 26.72 | 271120 | 70826 | 5.60% |
| 2025-07-28 | 25.00 | 26.20 | 1.33 | 5.35% | 24.82 | 26.20 | 209344 | 53374 | 4.32% |
| 2025-07-25 | 25.38 | 24.87 | -0.25 | -1.00% | 24.86 | 25.93 | 171915 | 43546 | 3.55% |
| 2025-07-24 | 24.66 | 25.12 | 0.35 | 1.41% | 24.66 | 25.50 | 153802 | 38451 | 3.18% |
| 2025-07-23 | 24.42 | 24.77 | 0.26 | 1.06% | 24.25 | 25.38 | 170938 | 42550 | 3.53% |
| 2025-07-22 | 24.56 | 24.51 | -0.14 | -0.57% | 24.35 | 25.02 | 133036 | 32824 | 2.75% |
| 2025-07-21 | 24.70 | 24.65 | -0.20 | -0.80% | 24.38 | 24.93 | 133410 | 32897 | 2.76% |
| 2025-07-18 | 25.25 | 24.85 | -0.39 | -1.55% | 24.38 | 25.26 | 199974 | 49696 | 4.13% |
| 2025-07-17 | 24.56 | 25.24 | 0.24 | 0.96% | 24.53 | 25.56 | 380263 | 95225 | 7.86% |
| 2025-07-16 | 23.21 | 25.00 | 3.43 | 15.90% | 23.21 | 25.55 | 547896 | 134940 | 11.32% |
| 2025-07-15 | 21.69 | 21.57 | -0.13 | -0.60% | 21.42 | 21.85 | 62719 | 13538 | 1.30% |
| 2025-07-14 | 21.59 | 21.70 | 0.17 | 0.79% | 21.51 | 21.85 | 57807 | 12538 | 1.19% |
| 2025-07-11 | 21.47 | 21.53 | 0.05 | 0.23% | 21.34 | 21.72 | 65212 | 14065 | 1.35% |
| 2025-07-10 | 21.30 | 21.48 | 0.14 | 0.66% | 21.26 | 21.68 | 65539 | 14113 | 1.35% |
| 2025-07-09 | 21.28 | 21.34 | 0.04 | 0.19% | 21.21 | 21.62 | 55384 | 11853 | 1.14% |
| 2025-07-08 | 21.03 | 21.30 | 0.24 | 1.14% | 21.03 | 21.57 | 56129 | 11979 | 1.16% |
| 2025-07-07 | 21.30 | 21.18 | -0.12 | -0.56% | 21.02 | 21.43 | 49324 | 10444 | 1.02% |
| 2025-07-04 | 21.47 | 21.30 | -0.14 | -0.65% | 21.11 | 21.55 | 53429 | 11364 | 1.10% |
| 2025-07-03 | 21.30 | 21.44 | 0.06 | 0.28% | 21.27 | 21.60 | 54589 | 11711 | 1.13% |
| 2025-07-02 | 21.92 | 21.38 | -0.60 | -2.73% | 21.28 | 21.95 | 95894 | 20623 | 1.98% |
| 2025-07-01 | 20.64 | 21.98 | 1.34 | 6.49% | 20.56 | 22.19 | 170277 | 36470 | 3.52% |
| 2025-06-30 | 20.37 | 20.64 | 0.28 | 1.38% | 20.28 | 20.69 | 45969 | 9430 | 0.95% |
| 2025-06-27 | 20.27 | 20.36 | 0.09 | 0.44% | 20.27 | 20.66 | 46009 | 9416 | 0.95% |
| 2025-06-26 | 20.45 | 20.27 | -0.21 | -1.03% | 20.20 | 20.48 | 41294 | 8395 | 0.85% |
| 2025-06-25 | 20.31 | 20.48 | 0.17 | 0.84% | 20.12 | 20.50 | 56191 | 11422 | 1.16% |
| 2025-06-24 | 20.07 | 20.31 | 0.26 | 1.30% | 20.00 | 20.39 | 40868 | 8262 | 0.84% |
| 2025-06-23 | 19.79 | 20.05 | 0.14 | 0.70% | 19.77 | 20.10 | 32892 | 6559 | 0.68% |
| 2025-06-20 | 19.93 | 19.91 | -0.02 | -0.10% | 19.88 | 20.04 | 30549 | 6097 | 0.63% |
| 2025-06-19 | 20.17 | 19.93 | -0.25 | -1.24% | 19.82 | 20.29 | 40179 | 8042 | 0.83% |
| 2025-06-18 | 20.52 | 20.18 | -0.43 | -2.09% | 20.11 | 20.59 | 43593 | 8835 | 0.90% |
| 2025-06-17 | 20.70 | 20.61 | -0.02 | -0.10% | 20.50 | 21.16 | 58952 | 12236 | 1.22% |
| 2025-06-16 | 20.67 | 20.63 | -0.17 | -0.82% | 20.58 | 20.87 | 40827 | 8446 | 0.84% |
| 2025-06-13 | 21.21 | 20.80 | -0.49 | -2.30% | 20.69 | 21.36 | 75181 | 15733 | 1.55% |
| 2025-06-12 | 20.88 | 21.29 | 0.34 | 1.62% | 20.81 | 21.33 | 79062 | 16671 | 1.63% |
| 2025-06-11 | 21.15 | 20.95 | -0.11 | -0.52% | 20.92 | 21.30 | 48915 | 10310 | 1.01% |
| 2025-06-10 | 20.96 | 21.06 | 0.08 | 0.38% | 20.72 | 21.30 | 88321 | 18576 | 1.82% |
| 2025-06-09 | 20.67 | 20.98 | 0.32 | 1.55% | 20.67 | 21.19 | 70396 | 14778 | 1.45% |