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 | 29.16 | 29.60 | 0.57 | 1.96% | 29.16 | 30.19 | 83111 | 24832 | 5.16% |
| 2025-09-12 | 29.41 | 29.03 | -0.31 | -1.06% | 29.03 | 29.75 | 35169 | 10315 | 2.18% |
| 2025-09-11 | 28.60 | 29.34 | 0.61 | 2.12% | 28.50 | 29.70 | 71989 | 20985 | 4.47% |
| 2025-09-10 | 29.86 | 28.73 | -1.87 | -6.11% | 28.62 | 30.10 | 96508 | 28179 | 6.09% |
| 2025-09-09 | 31.00 | 30.60 | -0.58 | -1.86% | 29.88 | 31.00 | 60659 | 18364 | 3.83% |
| 2025-09-08 | 31.84 | 31.18 | -0.79 | -2.47% | 30.55 | 31.84 | 60410 | 18826 | 3.81% |
| 2025-09-05 | 31.48 | 31.97 | 0.27 | 0.85% | 30.89 | 32.09 | 81720 | 25802 | 5.16% |
| 2025-09-04 | 30.48 | 31.70 | 1.22 | 4.00% | 29.92 | 31.81 | 94948 | 29501 | 5.99% |
| 2025-09-03 | 30.00 | 30.48 | 0.36 | 1.20% | 29.50 | 30.96 | 53369 | 16094 | 3.37% |
| 2025-09-02 | 31.00 | 30.12 | -0.89 | -2.87% | 29.37 | 31.00 | 68758 | 20750 | 4.34% |
| 2025-09-01 | 30.59 | 31.01 | 0.32 | 1.04% | 30.45 | 31.05 | 46389 | 14313 | 2.93% |
| 2025-08-29 | 30.90 | 30.69 | -0.51 | -1.63% | 30.20 | 31.18 | 46021 | 14131 | 2.91% |
| 2025-08-28 | 30.53 | 31.20 | 0.47 | 1.53% | 30.18 | 31.30 | 60525 | 18636 | 3.82% |
| 2025-08-27 | 32.11 | 30.73 | -1.82 | -5.59% | 30.69 | 32.37 | 94666 | 29852 | 5.98% |
| 2025-08-26 | 31.80 | 32.55 | 0.52 | 1.62% | 30.75 | 32.58 | 98457 | 31255 | 6.22% |
| 2025-08-25 | 32.49 | 32.03 | -1.04 | -3.14% | 31.81 | 32.99 | 128689 | 41501 | 8.12% |
| 2025-08-22 | 33.95 | 33.07 | -0.88 | -2.59% | 31.61 | 33.97 | 179469 | 58341 | 11.33% |
| 2025-08-21 | 32.14 | 33.95 | 1.97 | 6.16% | 31.01 | 37.00 | 222799 | 74134 | 14.07% |
| 2025-08-20 | 28.01 | 31.98 | 5.33 | 20.00% | 28.01 | 31.98 | 107304 | 32425 | 6.77% |
| 2025-08-19 | 25.85 | 26.65 | 0.67 | 2.58% | 25.41 | 26.73 | 47969 | 12504 | 3.03% |
| 2025-08-18 | 26.16 | 25.98 | 0.01 | 0.04% | 25.75 | 26.16 | 21989 | 5705 | 1.39% |
| 2025-08-15 | 25.35 | 25.97 | 0.59 | 2.32% | 25.25 | 26.10 | 28132 | 7262 | 1.78% |
| 2025-08-14 | 26.19 | 25.38 | -0.71 | -2.72% | 25.27 | 26.20 | 31382 | 8045 | 1.98% |
| 2025-08-13 | 25.80 | 26.09 | 0.33 | 1.28% | 25.69 | 26.26 | 27939 | 7259 | 1.76% |
| 2025-08-12 | 25.71 | 25.76 | 0.15 | 0.59% | 25.42 | 25.88 | 21266 | 5457 | 1.34% |
| 2025-08-11 | 25.20 | 25.61 | 0.41 | 1.63% | 25.10 | 25.97 | 39745 | 10164 | 2.51% |
| 2025-08-08 | 24.86 | 25.20 | 0.42 | 1.69% | 24.60 | 25.35 | 25347 | 6346 | 1.60% |
| 2025-08-07 | 25.03 | 24.78 | -0.22 | -0.88% | 24.66 | 25.31 | 17082 | 4245 | 1.08% |
| 2025-08-06 | 24.85 | 25.00 | 0.01 | 0.04% | 24.85 | 25.30 | 19911 | 4988 | 1.26% |
| 2025-08-05 | 24.95 | 24.99 | 0.04 | 0.16% | 24.65 | 25.13 | 16031 | 3985 | 1.01% |
| 2025-08-04 | 24.32 | 24.95 | 0.62 | 2.55% | 24.14 | 24.97 | 22940 | 5654 | 1.45% |
| 2025-08-01 | 24.23 | 24.33 | 0.09 | 0.37% | 24.10 | 25.03 | 23822 | 5827 | 1.50% |
| 2025-07-31 | 24.51 | 24.24 | -0.45 | -1.82% | 24.10 | 24.82 | 20371 | 4963 | 1.29% |
| 2025-07-30 | 24.81 | 24.69 | -0.32 | -1.28% | 24.45 | 25.01 | 18993 | 4686 | 1.20% |
| 2025-07-29 | 24.89 | 25.01 | -0.02 | -0.08% | 24.74 | 25.17 | 11830 | 2946 | 0.75% |
| 2025-07-28 | 25.35 | 25.03 | -0.26 | -1.03% | 24.80 | 25.35 | 16673 | 4169 | 1.05% |
| 2025-07-25 | 24.80 | 25.29 | 0.37 | 1.48% | 24.57 | 25.37 | 27215 | 6820 | 1.72% |
| 2025-07-24 | 24.99 | 24.92 | 0.09 | 0.36% | 24.64 | 25.10 | 16521 | 4111 | 1.04% |
| 2025-07-23 | 25.01 | 24.83 | -0.02 | -0.08% | 24.68 | 25.03 | 13503 | 3353 | 0.85% |
| 2025-07-22 | 24.99 | 24.85 | -0.22 | -0.88% | 24.66 | 25.20 | 15750 | 3921 | 0.99% |
| 2025-07-21 | 24.80 | 25.07 | 0.48 | 1.95% | 24.20 | 25.10 | 27093 | 6685 | 1.71% |
| 2025-07-18 | 24.95 | 24.59 | -0.29 | -1.17% | 24.40 | 24.96 | 14014 | 3441 | 0.88% |
| 2025-07-17 | 24.98 | 24.88 | -0.10 | -0.40% | 24.72 | 25.02 | 18062 | 4486 | 1.14% |
| 2025-07-16 | 24.23 | 24.98 | 0.74 | 3.05% | 24.19 | 25.18 | 39265 | 9745 | 2.48% |
| 2025-07-15 | 24.25 | 24.24 | 0.04 | 0.17% | 23.92 | 24.46 | 15745 | 3797 | 0.99% |
| 2025-07-14 | 24.03 | 24.20 | 0.23 | 0.96% | 23.90 | 24.31 | 12702 | 3071 | 0.80% |
| 2025-07-11 | 23.58 | 23.97 | 0.39 | 1.65% | 23.38 | 24.18 | 15530 | 3718 | 0.98% |
| 2025-07-10 | 23.79 | 23.58 | -0.28 | -1.17% | 23.24 | 23.87 | 15072 | 3542 | 0.95% |
| 2025-07-09 | 24.15 | 23.86 | -0.24 | -1.00% | 23.72 | 24.24 | 13263 | 3169 | 0.84% |
| 2025-07-08 | 24.15 | 24.10 | 0.00 | 0.00% | 23.95 | 24.21 | 7856 | 1892 | 0.50% |
| 2025-07-07 | 24.29 | 24.10 | -0.16 | -0.66% | 23.83 | 24.36 | 13596 | 3268 | 0.86% |
| 2025-07-04 | 24.14 | 24.26 | 0.13 | 0.54% | 23.78 | 24.33 | 12865 | 3098 | 0.81% |
| 2025-07-03 | 23.89 | 24.13 | 0.30 | 1.26% | 23.79 | 24.26 | 12161 | 2927 | 0.77% |
| 2025-07-02 | 24.40 | 23.83 | -0.45 | -1.85% | 23.68 | 24.40 | 13615 | 3256 | 0.86% |
| 2025-07-01 | 24.51 | 24.28 | -0.24 | -0.98% | 24.15 | 24.75 | 11746 | 2856 | 0.74% |
| 2025-06-30 | 24.02 | 24.52 | 0.50 | 2.08% | 23.80 | 24.66 | 12307 | 2983 | 0.78% |
| 2025-06-27 | 24.25 | 24.02 | -0.06 | -0.25% | 23.93 | 24.37 | 10432 | 2513 | 0.66% |
| 2025-06-26 | 24.41 | 24.08 | -0.33 | -1.35% | 24.08 | 24.60 | 16518 | 4016 | 1.04% |
| 2025-06-25 | 23.60 | 24.41 | 0.81 | 3.43% | 23.47 | 24.48 | 28403 | 6843 | 1.79% |
| 2025-06-24 | 23.05 | 23.60 | 0.58 | 2.52% | 23.05 | 23.66 | 17421 | 4093 | 1.10% |
| 2025-06-23 | 23.01 | 23.02 | 0.00 | 0.00% | 22.73 | 23.12 | 13033 | 2989 | 0.82% |
| 2025-06-20 | 22.52 | 23.02 | 0.38 | 1.68% | 22.52 | 23.34 | 19959 | 4609 | 1.26% |
| 2025-06-19 | 23.25 | 22.64 | -0.60 | -2.58% | 22.60 | 23.40 | 18953 | 4357 | 1.20% |
| 2025-06-18 | 23.31 | 23.24 | -0.06 | -0.26% | 23.00 | 23.39 | 16843 | 3905 | 1.06% |
| 2025-06-17 | 23.61 | 23.30 | -0.39 | -1.65% | 23.01 | 23.73 | 16816 | 3928 | 1.06% |
| 2025-06-16 | 23.40 | 23.69 | 0.13 | 0.55% | 23.09 | 23.96 | 27662 | 6489 | 1.75% |
| 2025-06-13 | 24.49 | 23.56 | -0.84 | -3.44% | 23.53 | 24.49 | 27226 | 6498 | 1.72% |
| 2025-06-12 | 24.48 | 24.40 | -0.20 | -0.81% | 24.12 | 24.60 | 11301 | 2754 | 0.71% |
| 2025-06-11 | 24.44 | 24.60 | 0.36 | 1.49% | 24.38 | 24.86 | 18799 | 4639 | 1.19% |
| 2025-06-10 | 24.47 | 24.24 | -0.27 | -1.10% | 23.92 | 24.97 | 27910 | 6825 | 1.76% |
| 2025-06-09 | 24.85 | 24.51 | -0.26 | -1.05% | 24.38 | 24.90 | 20323 | 5002 | 1.28% |