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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.20 | 32.30 | 1.00 | 3.19% | 31.01 | 32.54 | 27219 | 8737 | 2.68% |
| 2025-09-15 | 30.65 | 31.30 | 0.38 | 1.23% | 30.41 | 31.51 | 16433 | 5100 | 1.62% |
| 2025-09-12 | 30.64 | 30.92 | 0.19 | 0.62% | 30.41 | 31.11 | 12843 | 3957 | 1.26% |
| 2025-09-11 | 30.31 | 30.73 | 0.48 | 1.59% | 29.95 | 30.76 | 14788 | 4499 | 1.46% |
| 2025-09-10 | 30.07 | 30.25 | 0.18 | 0.60% | 29.93 | 30.45 | 13200 | 3995 | 1.30% |
| 2025-09-09 | 30.35 | 30.07 | -0.35 | -1.15% | 29.70 | 30.59 | 17571 | 5272 | 1.73% |
| 2025-09-08 | 29.85 | 30.42 | 0.55 | 1.84% | 29.72 | 30.48 | 13916 | 4196 | 1.37% |
| 2025-09-05 | 29.60 | 29.87 | 0.42 | 1.43% | 29.30 | 29.95 | 16404 | 4879 | 1.61% |
| 2025-09-04 | 29.90 | 29.45 | -0.45 | -1.51% | 29.03 | 30.70 | 19039 | 5677 | 1.87% |
| 2025-09-03 | 30.35 | 29.90 | -0.58 | -1.90% | 29.83 | 30.82 | 14655 | 4429 | 1.44% |
| 2025-09-02 | 31.58 | 30.48 | -1.10 | -3.48% | 29.88 | 31.68 | 20587 | 6277 | 2.03% |
| 2025-09-01 | 31.52 | 31.58 | 0.00 | 0.00% | 31.38 | 32.05 | 19525 | 6186 | 1.92% |
| 2025-08-29 | 32.06 | 31.58 | -0.63 | -1.96% | 31.52 | 32.34 | 16673 | 5297 | 1.64% |
| 2025-08-28 | 32.02 | 32.21 | 0.03 | 0.09% | 31.05 | 32.79 | 22852 | 7321 | 2.25% |
| 2025-08-27 | 33.12 | 32.18 | -0.83 | -2.51% | 32.18 | 33.25 | 21710 | 7102 | 2.14% |
| 2025-08-26 | 32.63 | 33.01 | 0.34 | 1.04% | 32.43 | 33.47 | 20394 | 6744 | 2.01% |
| 2025-08-25 | 32.94 | 32.67 | -0.06 | -0.18% | 32.42 | 33.12 | 20626 | 6753 | 2.03% |
| 2025-08-22 | 32.98 | 32.73 | -0.11 | -0.33% | 32.38 | 33.03 | 18113 | 5915 | 1.78% |
| 2025-08-21 | 33.30 | 32.84 | -0.36 | -1.08% | 32.58 | 33.30 | 15076 | 4958 | 1.48% |
| 2025-08-20 | 32.58 | 33.20 | 0.40 | 1.22% | 32.28 | 33.28 | 19954 | 6579 | 1.96% |
| 2025-08-19 | 32.49 | 32.80 | 0.32 | 0.99% | 32.12 | 32.90 | 18254 | 5949 | 1.80% |
| 2025-08-18 | 32.27 | 32.48 | 0.46 | 1.44% | 31.95 | 32.83 | 21413 | 6958 | 2.11% |
| 2025-08-15 | 31.47 | 32.02 | 0.55 | 1.75% | 31.27 | 32.28 | 16192 | 5181 | 1.59% |
| 2025-08-14 | 32.23 | 31.47 | -0.75 | -2.33% | 31.43 | 32.40 | 16972 | 5406 | 1.67% |
| 2025-08-13 | 32.33 | 32.22 | -0.11 | -0.34% | 32.03 | 32.49 | 14989 | 4832 | 1.47% |
| 2025-08-12 | 32.47 | 32.33 | -0.15 | -0.46% | 32.13 | 32.58 | 10819 | 3495 | 1.06% |
| 2025-08-11 | 31.70 | 32.48 | 0.69 | 2.17% | 31.62 | 32.68 | 18739 | 6040 | 1.84% |
| 2025-08-08 | 31.80 | 31.79 | 0.00 | 0.00% | 31.07 | 31.80 | 15680 | 4933 | 1.54% |
| 2025-08-07 | 31.97 | 31.79 | -0.10 | -0.31% | 31.68 | 32.19 | 15821 | 5046 | 1.56% |
| 2025-08-06 | 31.63 | 31.89 | 0.29 | 0.92% | 31.37 | 31.95 | 17681 | 5605 | 1.74% |
| 2025-08-05 | 31.30 | 31.60 | 0.39 | 1.25% | 31.26 | 31.75 | 19352 | 6102 | 1.90% |
| 2025-08-04 | 30.88 | 31.21 | 0.26 | 0.84% | 30.61 | 31.21 | 14489 | 4492 | 1.43% |
| 2025-08-01 | 31.00 | 30.95 | -0.05 | -0.16% | 30.73 | 31.26 | 14972 | 4636 | 1.47% |
| 2025-07-31 | 31.52 | 31.00 | -0.51 | -1.62% | 30.68 | 31.79 | 17166 | 5361 | 1.69% |
| 2025-07-30 | 32.15 | 31.51 | -0.39 | -1.22% | 31.15 | 32.22 | 21964 | 6918 | 2.16% |
| 2025-07-29 | 32.88 | 31.90 | -0.76 | -2.33% | 31.62 | 33.49 | 41638 | 13387 | 4.10% |
| 2025-07-28 | 30.73 | 32.66 | 1.94 | 6.32% | 30.53 | 32.88 | 67424 | 21622 | 6.63% |
| 2025-07-25 | 30.08 | 30.72 | 0.59 | 1.96% | 30.00 | 30.77 | 19311 | 5874 | 6.62% |
| 2025-07-24 | 30.12 | 30.13 | 0.02 | 0.07% | 30.05 | 30.51 | 11033 | 3332 | 3.78% |
| 2025-07-23 | 30.28 | 30.11 | -0.27 | -0.89% | 30.04 | 30.58 | 12431 | 3762 | 4.26% |
| 2025-07-22 | 31.03 | 30.38 | -0.63 | -2.03% | 30.27 | 31.20 | 19223 | 5879 | 6.59% |
| 2025-07-21 | 30.98 | 31.01 | 0.03 | 0.10% | 30.68 | 31.13 | 14096 | 4358 | 4.83% |
| 2025-07-18 | 31.35 | 30.98 | -0.33 | -1.05% | 30.80 | 31.48 | 18017 | 5584 | 6.17% |
| 2025-07-17 | 31.21 | 31.31 | -0.01 | -0.03% | 30.81 | 31.55 | 23173 | 7234 | 7.94% |
| 2025-07-16 | 30.60 | 31.32 | 0.93 | 3.06% | 30.28 | 31.79 | 46901 | 14685 | 16.07% |
| 2025-07-15 | 30.93 | 30.39 | -0.50 | -1.62% | 30.03 | 30.98 | 27635 | 8412 | 9.47% |
| 2025-07-14 | 30.76 | 30.89 | -0.09 | -0.29% | 30.10 | 31.10 | 24609 | 7561 | 8.43% |
| 2025-07-11 | 31.39 | 30.98 | -0.56 | -1.78% | 30.46 | 31.42 | 39530 | 12170 | 13.54% |
| 2025-07-10 | 32.24 | 31.54 | -1.27 | -3.87% | 30.80 | 32.51 | 70471 | 22102 | 24.15% |
| 2025-07-09 | 31.32 | 32.81 | 1.51 | 4.82% | 31.03 | 33.36 | 86820 | 28195 | 29.75% |
| 2025-07-08 | 29.98 | 31.30 | 1.33 | 4.44% | 29.50 | 32.80 | 62622 | 19700 | 21.46% |
| 2025-07-07 | 29.72 | 29.97 | 0.03 | 0.10% | 29.50 | 30.18 | 22044 | 6601 | 7.55% |
| 2025-07-04 | 31.21 | 29.94 | -1.31 | -4.19% | 29.83 | 31.24 | 46148 | 14008 | 15.81% |
| 2025-07-03 | 29.73 | 31.25 | 1.52 | 5.11% | 29.59 | 33.00 | 62264 | 19360 | 21.33% |
| 2025-07-02 | 29.68 | 29.73 | 0.00 | 0.00% | 29.44 | 29.85 | 11379 | 3372 | 3.90% |
| 2025-07-01 | 29.81 | 29.73 | -0.07 | -0.23% | 29.45 | 29.99 | 14074 | 4187 | 4.82% |
| 2025-06-30 | 29.35 | 29.80 | 0.45 | 1.53% | 29.34 | 30.45 | 21183 | 6309 | 7.26% |
| 2025-06-27 | 29.02 | 29.35 | 0.39 | 1.35% | 28.96 | 29.47 | 13455 | 3934 | 4.61% |
| 2025-06-26 | 29.07 | 28.96 | -0.08 | -0.28% | 28.83 | 29.20 | 11149 | 3237 | 3.82% |
| 2025-06-25 | 28.88 | 29.04 | 0.10 | 0.35% | 28.70 | 29.10 | 10776 | 3116 | 3.69% |
| 2025-06-24 | 28.56 | 28.94 | 0.44 | 1.54% | 28.56 | 28.97 | 14760 | 4255 | 5.06% |
| 2025-06-23 | 27.65 | 28.50 | 0.56 | 2.00% | 27.61 | 28.78 | 10118 | 2866 | 3.47% |
| 2025-06-20 | 28.03 | 27.94 | -0.21 | -0.75% | 27.89 | 28.48 | 7549 | 2119 | 2.59% |
| 2025-06-19 | 28.50 | 28.15 | -0.45 | -1.57% | 27.93 | 28.84 | 10510 | 2981 | 3.60% |
| 2025-06-18 | 28.08 | 28.60 | 0.45 | 1.60% | 28.06 | 28.77 | 12483 | 3551 | 4.28% |
| 2025-06-17 | 28.40 | 28.15 | -0.08 | -0.28% | 28.00 | 28.80 | 8441 | 2379 | 2.89% |
| 2025-06-16 | 27.68 | 28.23 | 0.40 | 1.44% | 27.60 | 29.17 | 14269 | 4058 | 4.89% |
| 2025-06-13 | 28.32 | 27.83 | -0.54 | -1.90% | 27.74 | 28.32 | 8016 | 2240 | 2.75% |
| 2025-06-12 | 28.10 | 28.37 | 0.16 | 0.57% | 28.00 | 28.46 | 8889 | 2516 | 3.05% |
| 2025-06-11 | 27.80 | 28.21 | 0.41 | 1.47% | 27.80 | 28.39 | 6996 | 1972 | 2.40% |
| 2025-06-10 | 28.59 | 27.80 | -0.74 | -2.59% | 27.61 | 28.64 | 8642 | 2427 | 2.96% |
| 2025-06-09 | 28.10 | 28.54 | 0.36 | 1.28% | 28.09 | 28.59 | 8479 | 2403 | 2.91% |