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 | 31.53 | 32.03 | 0.51 | 1.62% | 31.40 | 32.45 | 523664 | 167371 | 2.47% |
| 2025-09-12 | 31.43 | 31.52 | 0.22 | 0.70% | 30.90 | 31.89 | 477193 | 149790 | 2.25% |
| 2025-09-11 | 30.31 | 31.30 | -0.21 | -0.67% | 29.85 | 31.30 | 607350 | 186077 | 2.87% |
| 2025-09-10 | 32.19 | 31.51 | -0.35 | -1.10% | 31.25 | 32.52 | 412702 | 130626 | 1.95% |
| 2025-09-09 | 32.12 | 31.86 | -0.22 | -0.69% | 31.67 | 33.10 | 679882 | 219673 | 3.21% |
| 2025-09-08 | 30.85 | 32.08 | 1.89 | 6.26% | 30.85 | 32.80 | 912432 | 292838 | 4.31% |
| 2025-09-05 | 29.32 | 30.19 | 0.86 | 2.93% | 29.07 | 30.35 | 530440 | 158076 | 2.50% |
| 2025-09-04 | 30.95 | 29.33 | -1.64 | -5.30% | 28.90 | 31.01 | 643068 | 191946 | 3.04% |
| 2025-09-03 | 30.93 | 30.97 | 0.12 | 0.39% | 30.48 | 31.40 | 526197 | 162308 | 2.48% |
| 2025-09-02 | 30.87 | 30.85 | 0.17 | 0.55% | 30.58 | 31.76 | 872697 | 271594 | 4.12% |
| 2025-09-01 | 29.06 | 30.68 | 1.84 | 6.38% | 28.98 | 30.91 | 997944 | 299028 | 4.71% |
| 2025-08-29 | 28.65 | 28.84 | 0.29 | 1.02% | 28.43 | 29.16 | 407521 | 117232 | 1.92% |
| 2025-08-28 | 28.58 | 28.55 | -0.01 | -0.04% | 27.83 | 28.94 | 423005 | 120295 | 2.00% |
| 2025-08-27 | 28.99 | 28.56 | 0.01 | 0.04% | 28.55 | 29.69 | 649189 | 189532 | 3.06% |
| 2025-08-26 | 28.95 | 28.55 | -0.58 | -1.99% | 28.55 | 29.10 | 389153 | 111697 | 1.84% |
| 2025-08-25 | 28.19 | 29.13 | 1.07 | 3.81% | 28.18 | 29.20 | 631078 | 181362 | 2.98% |
| 2025-08-22 | 28.01 | 28.06 | 0.10 | 0.36% | 27.74 | 28.13 | 273867 | 76471 | 1.29% |
| 2025-08-21 | 28.27 | 27.96 | -0.14 | -0.50% | 27.84 | 28.44 | 266363 | 74837 | 1.26% |
| 2025-08-20 | 28.03 | 28.10 | -0.07 | -0.25% | 27.69 | 28.23 | 338149 | 94581 | 1.60% |
| 2025-08-19 | 28.55 | 28.17 | -0.36 | -1.26% | 28.12 | 29.03 | 493422 | 140621 | 2.33% |
| 2025-08-18 | 28.75 | 28.53 | 0.01 | 0.04% | 28.50 | 29.18 | 565017 | 162915 | 2.67% |
| 2025-08-15 | 27.91 | 28.52 | 0.55 | 1.97% | 27.85 | 28.95 | 550174 | 156304 | 2.60% |
| 2025-08-14 | 28.40 | 27.97 | -0.45 | -1.58% | 27.88 | 29.02 | 544418 | 154197 | 2.57% |
| 2025-08-13 | 27.70 | 28.42 | 0.72 | 2.60% | 27.21 | 29.21 | 896636 | 251885 | 4.23% |
| 2025-08-12 | 28.28 | 27.70 | 0.90 | 3.36% | 27.36 | 28.29 | 814774 | 226628 | 3.85% |
| 2025-08-11 | 26.37 | 26.80 | 0.43 | 1.63% | 26.27 | 26.92 | 301073 | 80150 | 1.42% |
| 2025-08-08 | 26.37 | 26.37 | 0.00 | 0.00% | 26.14 | 26.50 | 197937 | 52120 | 0.93% |
| 2025-08-07 | 26.52 | 26.37 | -0.26 | -0.98% | 26.29 | 26.74 | 273809 | 72401 | 1.29% |
| 2025-08-06 | 26.96 | 26.63 | -0.24 | -0.89% | 26.51 | 27.15 | 305453 | 81572 | 1.44% |
| 2025-08-05 | 26.80 | 26.87 | 0.03 | 0.11% | 26.65 | 27.15 | 281848 | 75700 | 1.33% |
| 2025-08-04 | 26.96 | 26.84 | -0.40 | -1.47% | 26.16 | 27.05 | 401388 | 106378 | 1.89% |
| 2025-08-01 | 27.40 | 27.56 | -0.03 | -0.11% | 27.21 | 28.44 | 485801 | 134873 | 2.29% |
| 2025-07-31 | 28.02 | 27.59 | -0.78 | -2.75% | 27.46 | 28.31 | 705233 | 196649 | 3.33% |
| 2025-07-30 | 26.98 | 28.37 | 1.14 | 4.19% | 26.96 | 29.25 | 1116890 | 314218 | 5.27% |
| 2025-07-29 | 28.08 | 27.23 | 0.32 | 1.19% | 26.90 | 28.18 | 842621 | 230227 | 3.98% |
| 2025-07-28 | 26.80 | 26.91 | 0.25 | 0.94% | 26.69 | 27.11 | 294956 | 79299 | 1.39% |
| 2025-07-25 | 26.76 | 26.66 | -0.09 | -0.34% | 26.61 | 27.27 | 366819 | 98651 | 1.73% |
| 2025-07-24 | 26.23 | 26.75 | 0.58 | 2.22% | 26.15 | 26.98 | 358175 | 95193 | 1.69% |
| 2025-07-23 | 26.18 | 26.17 | -0.08 | -0.30% | 26.15 | 26.78 | 303519 | 80133 | 1.43% |
| 2025-07-22 | 26.13 | 26.25 | 0.12 | 0.46% | 26.11 | 26.74 | 320976 | 84703 | 1.52% |
| 2025-07-21 | 26.31 | 26.13 | -0.23 | -0.87% | 26.05 | 26.40 | 269528 | 70430 | 1.27% |
| 2025-07-18 | 26.48 | 26.36 | -0.04 | -0.15% | 26.18 | 26.53 | 194051 | 51085 | 0.92% |
| 2025-07-17 | 26.26 | 26.40 | -0.01 | -0.04% | 26.18 | 26.51 | 281194 | 74107 | 1.33% |
| 2025-07-16 | 25.39 | 26.41 | 1.00 | 3.94% | 25.37 | 26.60 | 486630 | 127355 | 2.30% |
| 2025-07-15 | 25.68 | 25.41 | -0.27 | -1.05% | 25.24 | 25.68 | 148838 | 37846 | 0.70% |
| 2025-07-14 | 25.61 | 25.68 | 0.08 | 0.31% | 25.53 | 25.75 | 154015 | 39491 | 0.73% |
| 2025-07-11 | 25.40 | 25.60 | 0.17 | 0.67% | 25.31 | 25.80 | 239424 | 61368 | 1.13% |
| 2025-07-10 | 25.26 | 25.43 | 0.20 | 0.79% | 25.26 | 26.05 | 250387 | 64117 | 1.18% |
| 2025-07-09 | 25.21 | 25.23 | 0.02 | 0.08% | 25.02 | 25.52 | 184628 | 46673 | 0.87% |
| 2025-07-08 | 25.11 | 25.21 | 0.06 | 0.24% | 25.09 | 25.52 | 119475 | 30171 | 0.56% |
| 2025-07-07 | 25.43 | 25.15 | -0.28 | -1.10% | 25.13 | 25.48 | 118336 | 29882 | 0.56% |
| 2025-07-04 | 25.46 | 25.43 | -0.01 | -0.04% | 25.31 | 25.56 | 141147 | 35916 | 0.67% |
| 2025-07-03 | 25.19 | 25.44 | 0.27 | 1.07% | 25.10 | 25.57 | 153496 | 38936 | 0.72% |
| 2025-07-02 | 25.30 | 25.17 | -0.13 | -0.51% | 25.13 | 25.46 | 110666 | 27948 | 0.52% |
| 2025-07-01 | 25.15 | 25.30 | 0.21 | 0.84% | 25.00 | 25.32 | 163207 | 41088 | 0.77% |
| 2025-06-30 | 24.73 | 25.09 | 0.35 | 1.41% | 24.61 | 25.11 | 148164 | 36888 | 0.70% |
| 2025-06-27 | 24.70 | 24.74 | 0.09 | 0.37% | 24.66 | 24.87 | 99247 | 24573 | 0.47% |
| 2025-06-26 | 24.86 | 24.65 | -0.26 | -1.04% | 24.61 | 24.86 | 146050 | 36110 | 0.69% |
| 2025-06-25 | 25.03 | 24.91 | 0.02 | 0.08% | 24.68 | 25.03 | 145020 | 36024 | 0.68% |
| 2025-06-24 | 24.80 | 24.89 | 0.25 | 1.01% | 24.67 | 24.95 | 149070 | 37037 | 0.70% |
| 2025-06-23 | 24.42 | 24.64 | 0.22 | 0.90% | 24.30 | 24.79 | 138088 | 33863 | 0.65% |
| 2025-06-20 | 24.61 | 24.42 | -0.18 | -0.73% | 24.37 | 24.75 | 102973 | 25279 | 0.49% |
| 2025-06-19 | 24.82 | 24.60 | -0.30 | -1.20% | 24.53 | 24.96 | 137617 | 34001 | 0.65% |
| 2025-06-18 | 25.02 | 24.90 | -0.18 | -0.72% | 24.74 | 25.16 | 134366 | 33438 | 0.63% |
| 2025-06-17 | 25.66 | 25.08 | -0.37 | -1.45% | 25.03 | 25.87 | 197161 | 50044 | 0.93% |
| 2025-06-16 | 25.71 | 25.45 | -0.36 | -1.39% | 25.34 | 25.95 | 190359 | 48627 | 0.90% |
| 2025-06-13 | 25.80 | 25.81 | -0.11 | -0.42% | 25.63 | 26.44 | 296567 | 76906 | 1.40% |
| 2025-06-12 | 25.78 | 25.92 | 0.16 | 0.62% | 25.61 | 26.20 | 233935 | 60582 | 1.10% |
| 2025-06-11 | 25.98 | 25.76 | -0.20 | -0.77% | 25.71 | 26.09 | 187145 | 48336 | 0.88% |
| 2025-06-10 | 26.10 | 25.96 | 0.03 | 0.12% | 25.75 | 26.54 | 295670 | 77022 | 1.40% |
| 2025-06-09 | 25.12 | 25.93 | 0.90 | 3.60% | 25.12 | 26.57 | 458959 | 119330 | 2.17% |