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 | 29.82 | 29.40 | -0.50 | -1.67% | 29.39 | 30.14 | 191802 | 57074 | 3.60% |
| 2025-09-12 | 30.00 | 29.90 | -0.38 | -1.25% | 29.79 | 30.50 | 269728 | 81073 | 5.06% |
| 2025-09-11 | 29.39 | 30.28 | 0.56 | 1.88% | 28.99 | 30.50 | 349731 | 104557 | 6.56% |
| 2025-09-10 | 29.29 | 29.72 | 0.97 | 3.37% | 29.16 | 30.12 | 353639 | 105069 | 6.64% |
| 2025-09-09 | 29.54 | 28.75 | -1.08 | -3.62% | 28.63 | 29.63 | 218234 | 63255 | 4.10% |
| 2025-09-08 | 29.48 | 29.83 | 0.33 | 1.12% | 28.85 | 29.85 | 277069 | 81291 | 5.20% |
| 2025-09-05 | 28.69 | 29.50 | 0.95 | 3.33% | 28.38 | 29.63 | 250376 | 72679 | 4.70% |
| 2025-09-04 | 29.90 | 28.55 | -1.00 | -3.38% | 28.03 | 30.13 | 295874 | 86029 | 5.55% |
| 2025-09-03 | 30.46 | 29.55 | -0.76 | -2.51% | 29.31 | 30.80 | 274215 | 82470 | 5.15% |
| 2025-09-02 | 32.46 | 30.31 | -2.04 | -6.31% | 30.10 | 32.47 | 451950 | 139646 | 8.48% |
| 2025-09-01 | 32.80 | 32.35 | -0.11 | -0.34% | 31.61 | 32.80 | 362588 | 116688 | 6.80% |
| 2025-08-29 | 33.56 | 32.46 | -1.61 | -4.73% | 32.30 | 33.60 | 508037 | 166677 | 9.53% |
| 2025-08-28 | 33.50 | 34.07 | 0.86 | 2.59% | 32.16 | 34.31 | 793170 | 265340 | 14.88% |
| 2025-08-27 | 32.75 | 33.21 | 0.89 | 2.75% | 32.31 | 35.86 | 943806 | 320409 | 17.71% |
| 2025-08-26 | 31.50 | 32.32 | 0.64 | 2.02% | 31.18 | 33.15 | 566264 | 183643 | 10.63% |
| 2025-08-25 | 32.00 | 31.68 | 0.10 | 0.32% | 31.38 | 32.45 | 550073 | 175156 | 10.32% |
| 2025-08-22 | 29.55 | 31.58 | 1.82 | 6.12% | 29.54 | 32.61 | 700360 | 218419 | 13.14% |
| 2025-08-21 | 30.66 | 29.76 | -0.57 | -1.88% | 29.62 | 30.78 | 385228 | 115922 | 7.23% |
| 2025-08-20 | 29.50 | 30.33 | 0.57 | 1.92% | 29.03 | 30.33 | 433765 | 129294 | 8.14% |
| 2025-08-19 | 29.62 | 29.76 | -0.05 | -0.17% | 29.37 | 30.06 | 377363 | 112186 | 7.08% |
| 2025-08-18 | 28.34 | 29.81 | 1.47 | 5.19% | 28.34 | 30.21 | 573054 | 168517 | 10.75% |
| 2025-08-15 | 28.06 | 28.34 | 0.28 | 1.00% | 28.05 | 28.64 | 245708 | 69562 | 4.61% |
| 2025-08-14 | 29.10 | 28.06 | -0.97 | -3.34% | 27.84 | 29.10 | 384957 | 109549 | 7.22% |
| 2025-08-13 | 28.85 | 29.03 | 0.23 | 0.80% | 28.60 | 29.28 | 326650 | 94435 | 6.13% |
| 2025-08-12 | 28.81 | 28.80 | -0.12 | -0.41% | 28.50 | 29.08 | 244504 | 70323 | 4.59% |
| 2025-08-11 | 28.83 | 28.92 | 0.09 | 0.31% | 28.68 | 29.32 | 309227 | 89550 | 5.80% |
| 2025-08-08 | 29.44 | 28.83 | -0.68 | -2.30% | 28.82 | 29.68 | 366759 | 106923 | 6.88% |
| 2025-08-07 | 29.45 | 29.51 | -0.27 | -0.91% | 29.09 | 29.95 | 514084 | 151527 | 9.65% |
| 2025-08-06 | 28.70 | 29.78 | 0.93 | 3.22% | 28.50 | 30.17 | 802283 | 236101 | 15.05% |
| 2025-08-05 | 27.93 | 28.85 | 1.15 | 4.15% | 27.45 | 29.49 | 771078 | 219574 | 14.47% |
| 2025-08-04 | 26.79 | 27.70 | 0.58 | 2.14% | 26.78 | 27.88 | 365317 | 100078 | 6.85% |
| 2025-08-01 | 26.42 | 27.12 | 0.80 | 3.04% | 26.07 | 27.92 | 525342 | 143332 | 9.86% |
| 2025-07-31 | 26.32 | 26.32 | -0.16 | -0.60% | 26.23 | 27.36 | 337114 | 90520 | 6.33% |
| 2025-07-30 | 27.30 | 26.48 | -0.95 | -3.46% | 26.22 | 27.42 | 334977 | 89718 | 6.29% |
| 2025-07-29 | 27.23 | 27.43 | -0.11 | -0.40% | 27.01 | 27.60 | 288197 | 78660 | 5.41% |
| 2025-07-28 | 26.68 | 27.54 | 1.13 | 4.28% | 26.22 | 27.66 | 526828 | 142927 | 9.89% |
| 2025-07-25 | 26.20 | 26.41 | 0.14 | 0.53% | 26.12 | 26.49 | 168190 | 44199 | 3.16% |
| 2025-07-24 | 26.12 | 26.27 | 0.08 | 0.31% | 26.07 | 26.32 | 149126 | 39042 | 2.80% |
| 2025-07-23 | 26.39 | 26.19 | -0.46 | -1.73% | 26.08 | 26.55 | 214650 | 56336 | 4.03% |
| 2025-07-22 | 27.00 | 26.65 | -0.34 | -1.26% | 26.46 | 27.12 | 223596 | 59679 | 4.20% |
| 2025-07-21 | 26.60 | 26.99 | 0.44 | 1.66% | 26.41 | 27.16 | 243523 | 65541 | 4.57% |
| 2025-07-18 | 26.70 | 26.55 | -0.25 | -0.93% | 26.35 | 27.00 | 216202 | 57501 | 4.06% |
| 2025-07-17 | 26.58 | 26.80 | 0.39 | 1.48% | 26.24 | 26.96 | 222873 | 59439 | 4.18% |
| 2025-07-16 | 26.68 | 26.41 | -0.27 | -1.01% | 26.31 | 27.19 | 263346 | 70398 | 4.94% |
| 2025-07-15 | 26.15 | 26.68 | 0.61 | 2.34% | 26.07 | 26.69 | 270232 | 71500 | 5.07% |
| 2025-07-14 | 26.26 | 26.07 | -0.22 | -0.84% | 25.90 | 26.32 | 121706 | 31714 | 2.28% |
| 2025-07-11 | 26.08 | 26.29 | 0.22 | 0.84% | 25.72 | 26.40 | 171041 | 44713 | 3.21% |
| 2025-07-10 | 26.06 | 26.07 | -0.06 | -0.23% | 25.86 | 26.26 | 136210 | 35494 | 2.56% |
| 2025-07-09 | 26.70 | 26.13 | -0.64 | -2.39% | 26.08 | 26.74 | 214061 | 56469 | 4.02% |
| 2025-07-08 | 26.02 | 26.77 | 0.87 | 3.36% | 25.90 | 26.79 | 235049 | 62413 | 4.41% |
| 2025-07-07 | 26.22 | 25.90 | -0.31 | -1.18% | 25.60 | 26.27 | 137045 | 35476 | 2.57% |
| 2025-07-04 | 26.51 | 26.21 | -0.28 | -1.06% | 26.02 | 26.76 | 224732 | 59262 | 4.22% |
| 2025-07-03 | 26.79 | 26.84 | -0.04 | -0.15% | 26.60 | 27.20 | 206021 | 55376 | 3.87% |
| 2025-07-02 | 27.71 | 26.88 | -1.11 | -3.97% | 26.68 | 27.82 | 275647 | 74399 | 5.17% |
| 2025-07-01 | 28.36 | 27.99 | -0.64 | -2.24% | 27.82 | 28.46 | 378494 | 106288 | 7.10% |
| 2025-06-30 | 27.30 | 28.63 | 1.62 | 6.00% | 27.20 | 29.55 | 616943 | 173813 | 11.58% |
| 2025-06-27 | 26.48 | 27.01 | 0.71 | 2.70% | 26.14 | 27.50 | 455053 | 123182 | 8.54% |
| 2025-06-26 | 26.59 | 26.30 | -0.43 | -1.61% | 26.28 | 26.93 | 244384 | 64952 | 4.59% |
| 2025-06-25 | 26.39 | 26.73 | 0.42 | 1.60% | 26.25 | 26.86 | 286316 | 76033 | 5.37% |
| 2025-06-24 | 25.40 | 26.31 | 1.02 | 4.03% | 25.40 | 26.33 | 298981 | 78184 | 5.61% |
| 2025-06-23 | 24.68 | 25.29 | 0.28 | 1.12% | 24.65 | 25.34 | 141225 | 35425 | 2.65% |
| 2025-06-20 | 25.51 | 25.01 | -0.69 | -2.68% | 25.01 | 26.19 | 214481 | 54507 | 4.02% |
| 2025-06-19 | 25.80 | 25.70 | -0.13 | -0.50% | 25.51 | 26.60 | 253750 | 65982 | 4.76% |
| 2025-06-18 | 25.92 | 25.83 | -0.07 | -0.27% | 25.42 | 26.08 | 183325 | 47176 | 3.44% |
| 2025-06-17 | 25.70 | 25.90 | 0.21 | 0.82% | 25.26 | 26.37 | 228560 | 58924 | 4.29% |
| 2025-06-16 | 25.20 | 25.69 | 0.42 | 1.66% | 25.06 | 26.10 | 174636 | 44876 | 3.28% |
| 2025-06-13 | 26.00 | 25.27 | -0.80 | -3.07% | 25.10 | 26.00 | 222652 | 56587 | 4.18% |
| 2025-06-12 | 26.09 | 26.07 | -0.18 | -0.69% | 25.89 | 26.70 | 197506 | 51968 | 3.71% |
| 2025-06-11 | 26.20 | 26.25 | 0.20 | 0.77% | 26.00 | 27.07 | 228604 | 60566 | 4.29% |
| 2025-06-10 | 27.06 | 26.05 | -1.27 | -4.65% | 25.80 | 27.30 | 359420 | 94618 | 6.74% |
| 2025-06-09 | 26.38 | 27.32 | 1.00 | 3.80% | 26.38 | 28.24 | 431440 | 117962 | 8.10% |