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 | 32.01 | 32.70 | -0.29 | -0.88% | 32.01 | 33.35 | 100262 | 32716 | 5.15% |
| 2025-09-12 | 30.45 | 32.99 | 2.50 | 8.20% | 30.45 | 33.60 | 260917 | 85277 | 13.41% |
| 2025-09-11 | 29.73 | 30.49 | 0.81 | 2.73% | 29.55 | 30.91 | 60889 | 18411 | 3.13% |
| 2025-09-10 | 29.95 | 29.68 | -0.30 | -1.00% | 29.60 | 30.17 | 27955 | 8330 | 1.44% |
| 2025-09-09 | 30.25 | 29.98 | -0.51 | -1.67% | 29.88 | 30.47 | 35697 | 10750 | 1.83% |
| 2025-09-08 | 30.30 | 30.49 | 0.32 | 1.06% | 29.90 | 30.63 | 53674 | 16291 | 2.76% |
| 2025-09-05 | 28.97 | 30.17 | 1.22 | 4.21% | 28.97 | 30.27 | 67323 | 19970 | 3.46% |
| 2025-09-04 | 28.90 | 28.95 | 0.07 | 0.24% | 28.55 | 29.46 | 51120 | 14837 | 2.63% |
| 2025-09-03 | 29.40 | 28.88 | -0.52 | -1.77% | 28.80 | 29.80 | 46617 | 13640 | 2.40% |
| 2025-09-02 | 30.21 | 29.40 | -0.87 | -2.87% | 29.24 | 30.40 | 62470 | 18498 | 3.21% |
| 2025-09-01 | 30.12 | 30.27 | 0.16 | 0.53% | 30.12 | 30.63 | 48844 | 14815 | 2.51% |
| 2025-08-29 | 30.51 | 30.11 | -0.88 | -2.84% | 30.06 | 30.99 | 70250 | 21278 | 3.61% |
| 2025-08-28 | 30.85 | 30.99 | 0.13 | 0.42% | 29.88 | 31.26 | 66819 | 20445 | 3.43% |
| 2025-08-27 | 31.54 | 30.86 | -0.68 | -2.16% | 30.82 | 32.15 | 73907 | 23351 | 3.80% |
| 2025-08-26 | 31.77 | 31.54 | -0.24 | -0.76% | 31.50 | 31.88 | 48810 | 15474 | 2.51% |
| 2025-08-25 | 32.30 | 31.78 | -0.06 | -0.19% | 31.53 | 32.30 | 79794 | 25434 | 4.10% |
| 2025-08-22 | 31.77 | 31.84 | 0.08 | 0.25% | 31.41 | 32.00 | 84196 | 26688 | 4.33% |
| 2025-08-21 | 31.20 | 31.76 | 0.61 | 1.96% | 30.87 | 32.53 | 145900 | 46363 | 7.50% |
| 2025-08-20 | 30.85 | 31.15 | 0.24 | 0.78% | 30.50 | 31.15 | 47112 | 14521 | 2.42% |
| 2025-08-19 | 30.85 | 30.91 | 0.02 | 0.06% | 30.41 | 30.97 | 48188 | 14794 | 2.48% |
| 2025-08-18 | 30.66 | 30.89 | 0.33 | 1.08% | 30.51 | 31.09 | 53107 | 16383 | 2.73% |
| 2025-08-15 | 30.16 | 30.56 | 0.48 | 1.60% | 30.16 | 30.58 | 40583 | 12360 | 2.09% |
| 2025-08-14 | 30.96 | 30.08 | -0.87 | -2.81% | 30.06 | 31.00 | 56832 | 17304 | 2.92% |
| 2025-08-13 | 30.63 | 30.95 | 0.46 | 1.51% | 30.53 | 31.16 | 61390 | 18970 | 3.15% |
| 2025-08-12 | 30.89 | 30.49 | -0.48 | -1.55% | 30.39 | 30.98 | 37973 | 11616 | 1.95% |
| 2025-08-11 | 30.01 | 30.97 | 0.82 | 2.72% | 29.99 | 31.10 | 72042 | 22124 | 3.70% |
| 2025-08-08 | 30.56 | 30.15 | -0.43 | -1.41% | 30.09 | 30.67 | 43596 | 13221 | 2.24% |
| 2025-08-07 | 30.80 | 30.58 | -0.09 | -0.29% | 30.45 | 31.00 | 39357 | 12079 | 2.02% |
| 2025-08-06 | 30.51 | 30.67 | 0.16 | 0.52% | 30.34 | 30.77 | 39684 | 12139 | 2.04% |
| 2025-08-05 | 30.22 | 30.51 | 0.28 | 0.93% | 30.09 | 31.25 | 65923 | 20195 | 3.39% |
| 2025-08-04 | 29.57 | 30.23 | 0.65 | 2.20% | 29.28 | 30.25 | 41910 | 12533 | 2.15% |
| 2025-08-01 | 29.57 | 29.58 | 0.01 | 0.03% | 29.42 | 29.76 | 28809 | 8522 | 1.48% |
| 2025-07-31 | 29.76 | 29.57 | -0.27 | -0.90% | 29.38 | 30.09 | 41646 | 12381 | 2.14% |
| 2025-07-30 | 30.18 | 29.84 | -0.47 | -1.55% | 29.65 | 30.30 | 41388 | 12392 | 2.13% |
| 2025-07-29 | 30.01 | 30.31 | 0.24 | 0.80% | 29.86 | 30.66 | 50215 | 15185 | 2.58% |
| 2025-07-28 | 30.15 | 30.07 | -0.19 | -0.63% | 29.95 | 30.36 | 28766 | 8669 | 1.48% |
| 2025-07-25 | 30.45 | 30.26 | -0.22 | -0.72% | 30.10 | 30.58 | 36028 | 10906 | 1.85% |
| 2025-07-24 | 30.16 | 30.48 | 0.32 | 1.06% | 30.16 | 30.55 | 39268 | 11923 | 2.02% |
| 2025-07-23 | 30.88 | 30.16 | -0.50 | -1.63% | 30.03 | 30.88 | 54872 | 16645 | 2.82% |
| 2025-07-22 | 29.89 | 30.66 | 0.64 | 2.13% | 29.89 | 30.98 | 93471 | 28549 | 4.80% |
| 2025-07-21 | 29.58 | 30.02 | 0.44 | 1.49% | 29.58 | 30.32 | 50828 | 15228 | 2.61% |
| 2025-07-18 | 29.25 | 29.58 | 0.32 | 1.09% | 29.25 | 29.89 | 35878 | 10602 | 1.84% |
| 2025-07-17 | 29.30 | 29.26 | 0.00 | 0.00% | 29.13 | 29.40 | 35075 | 10253 | 1.80% |
| 2025-07-16 | 29.10 | 29.26 | 0.17 | 0.58% | 29.10 | 29.48 | 22053 | 6456 | 1.13% |
| 2025-07-15 | 29.58 | 29.09 | -0.60 | -2.02% | 28.90 | 29.75 | 40324 | 11793 | 2.07% |
| 2025-07-14 | 29.68 | 29.69 | -0.21 | -0.70% | 29.54 | 29.90 | 35397 | 10502 | 1.82% |
| 2025-07-11 | 29.97 | 29.90 | 0.45 | 1.53% | 29.63 | 30.38 | 85508 | 25622 | 4.39% |
| 2025-07-10 | 29.15 | 29.45 | 0.31 | 1.06% | 29.01 | 29.59 | 31473 | 9223 | 1.62% |
| 2025-07-09 | 29.22 | 29.14 | -0.17 | -0.58% | 29.03 | 29.37 | 26146 | 7633 | 1.34% |
| 2025-07-08 | 28.87 | 29.31 | 0.44 | 1.52% | 28.87 | 29.40 | 37092 | 10843 | 1.91% |
| 2025-07-07 | 28.72 | 28.87 | 0.15 | 0.52% | 28.58 | 28.93 | 20969 | 6039 | 1.08% |
| 2025-07-04 | 29.50 | 28.72 | -0.65 | -2.21% | 28.65 | 29.50 | 38456 | 11109 | 1.98% |
| 2025-07-03 | 29.36 | 29.37 | 0.01 | 0.03% | 29.18 | 29.48 | 21187 | 6214 | 1.09% |
| 2025-07-02 | 29.64 | 29.36 | -0.38 | -1.28% | 29.25 | 29.70 | 25816 | 7587 | 1.33% |
| 2025-07-01 | 29.78 | 29.74 | -0.07 | -0.23% | 29.52 | 30.09 | 32548 | 9672 | 1.67% |
| 2025-06-30 | 29.30 | 29.81 | 0.53 | 1.81% | 29.25 | 29.82 | 35246 | 10447 | 1.81% |
| 2025-06-27 | 29.40 | 29.28 | -0.12 | -0.41% | 29.28 | 29.70 | 30654 | 9021 | 1.58% |
| 2025-06-26 | 29.63 | 29.40 | 0.00 | 0.00% | 29.38 | 30.18 | 44494 | 13227 | 2.29% |
| 2025-06-25 | 29.36 | 29.40 | 0.12 | 0.41% | 28.96 | 29.45 | 36057 | 10530 | 1.85% |
| 2025-06-24 | 28.86 | 29.28 | 0.36 | 1.24% | 28.74 | 29.28 | 35001 | 10191 | 1.80% |
| 2025-06-23 | 28.21 | 28.92 | 0.10 | 0.35% | 28.11 | 29.02 | 35061 | 10087 | 1.80% |
| 2025-06-20 | 28.35 | 28.82 | 0.53 | 1.87% | 28.35 | 29.98 | 64362 | 18837 | 3.31% |
| 2025-06-19 | 28.95 | 28.29 | -0.72 | -2.48% | 28.17 | 29.10 | 33853 | 9675 | 1.74% |
| 2025-06-18 | 29.61 | 29.01 | -0.69 | -2.32% | 28.83 | 29.61 | 32780 | 9536 | 1.68% |
| 2025-06-17 | 29.54 | 29.70 | 0.02 | 0.07% | 29.52 | 29.99 | 28250 | 8397 | 1.45% |
| 2025-06-16 | 29.22 | 29.68 | 0.28 | 0.95% | 29.13 | 30.02 | 37131 | 10966 | 1.91% |
| 2025-06-13 | 29.62 | 29.40 | -0.34 | -1.14% | 29.31 | 30.23 | 46112 | 13716 | 2.37% |
| 2025-06-12 | 29.85 | 29.74 | -0.14 | -0.47% | 29.56 | 29.90 | 25184 | 7478 | 1.29% |
| 2025-06-11 | 29.55 | 29.88 | 0.33 | 1.12% | 29.55 | 30.25 | 33751 | 10106 | 1.73% |
| 2025-06-10 | 30.13 | 29.70 | -0.58 | -1.92% | 29.41 | 30.34 | 43055 | 12840 | 2.21% |
| 2025-06-09 | 30.07 | 30.28 | 0.15 | 0.50% | 29.89 | 30.44 | 33019 | 9969 | 1.70% |