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 | 29.00 | 28.25 | -0.76 | -2.62% | 28.18 | 29.00 | 48117 | 13679 | 4.66% |
| 2025-09-12 | 28.94 | 29.01 | 0.07 | 0.24% | 28.72 | 29.29 | 34550 | 10004 | 3.34% |
| 2025-09-11 | 28.94 | 28.94 | 0.01 | 0.03% | 28.50 | 29.00 | 34320 | 9858 | 3.32% |
| 2025-09-10 | 29.38 | 28.93 | -0.31 | -1.06% | 28.81 | 29.40 | 28917 | 8380 | 2.80% |
| 2025-09-09 | 29.67 | 29.24 | -0.42 | -1.42% | 29.02 | 29.67 | 28093 | 8229 | 2.72% |
| 2025-09-08 | 29.50 | 29.66 | 0.18 | 0.61% | 29.38 | 29.80 | 29569 | 8741 | 2.86% |
| 2025-09-05 | 29.20 | 29.48 | 0.33 | 1.13% | 28.65 | 29.55 | 36959 | 10798 | 3.58% |
| 2025-09-04 | 28.99 | 29.15 | 0.46 | 1.60% | 28.64 | 29.44 | 40259 | 11722 | 3.90% |
| 2025-09-03 | 28.99 | 28.69 | -0.40 | -1.38% | 28.56 | 29.27 | 29816 | 8607 | 2.89% |
| 2025-09-02 | 29.35 | 29.09 | -0.38 | -1.29% | 29.04 | 29.49 | 31930 | 9329 | 3.09% |
| 2025-09-01 | 29.71 | 29.47 | -0.23 | -0.77% | 29.35 | 29.78 | 36076 | 10655 | 3.49% |
| 2025-08-29 | 30.00 | 29.70 | -0.58 | -1.92% | 29.68 | 30.14 | 35749 | 10676 | 3.46% |
| 2025-08-28 | 29.69 | 30.28 | 0.61 | 2.06% | 28.93 | 30.29 | 69343 | 20504 | 6.71% |
| 2025-08-27 | 30.52 | 29.67 | -0.84 | -2.75% | 29.66 | 30.77 | 71841 | 21674 | 6.95% |
| 2025-08-26 | 30.60 | 30.51 | -0.08 | -0.26% | 30.39 | 30.89 | 40658 | 12456 | 3.93% |
| 2025-08-25 | 31.10 | 30.59 | -0.55 | -1.77% | 30.38 | 31.10 | 79879 | 24471 | 7.73% |
| 2025-08-22 | 30.77 | 31.14 | 0.37 | 1.20% | 30.73 | 31.48 | 62030 | 19343 | 6.00% |
| 2025-08-21 | 30.89 | 30.77 | -0.11 | -0.36% | 30.71 | 31.05 | 49844 | 15398 | 4.82% |
| 2025-08-20 | 30.79 | 30.88 | 0.09 | 0.29% | 30.41 | 30.99 | 52089 | 15979 | 5.04% |
| 2025-08-19 | 31.70 | 30.79 | -1.10 | -3.45% | 30.62 | 31.70 | 99534 | 30837 | 9.63% |
| 2025-08-18 | 32.00 | 31.89 | -0.03 | -0.09% | 31.78 | 32.14 | 63910 | 20395 | 6.18% |
| 2025-08-15 | 31.68 | 31.92 | -0.07 | -0.22% | 31.39 | 31.93 | 52761 | 16725 | 5.11% |
| 2025-08-14 | 31.73 | 31.99 | 0.49 | 1.56% | 31.51 | 32.37 | 86968 | 27836 | 8.42% |
| 2025-08-13 | 31.32 | 31.50 | 0.18 | 0.57% | 31.31 | 31.57 | 48275 | 15190 | 4.67% |
| 2025-08-12 | 31.26 | 31.32 | -0.24 | -0.76% | 31.01 | 31.76 | 61898 | 19384 | 5.99% |
| 2025-08-11 | 31.98 | 31.56 | -0.77 | -2.38% | 31.11 | 32.00 | 85138 | 26716 | 8.24% |
| 2025-08-08 | 32.14 | 32.33 | 0.29 | 0.91% | 31.71 | 32.80 | 78346 | 25168 | 7.58% |
| 2025-08-07 | 32.41 | 32.04 | -0.36 | -1.11% | 31.97 | 32.65 | 70054 | 22560 | 6.78% |
| 2025-08-06 | 32.88 | 32.40 | -0.27 | -0.83% | 32.10 | 32.95 | 75969 | 24597 | 7.35% |
| 2025-08-05 | 33.19 | 32.67 | -0.85 | -2.54% | 32.11 | 33.19 | 107726 | 35075 | 10.42% |
| 2025-08-04 | 33.00 | 33.52 | 0.52 | 1.58% | 32.96 | 34.63 | 130164 | 43986 | 12.60% |
| 2025-08-01 | 32.53 | 33.00 | 1.11 | 3.48% | 32.31 | 33.20 | 126440 | 41393 | 12.24% |
| 2025-07-31 | 33.67 | 31.89 | -1.45 | -4.35% | 31.63 | 33.70 | 132958 | 43259 | 12.87% |
| 2025-07-30 | 33.90 | 33.34 | -1.11 | -3.22% | 33.11 | 34.51 | 133220 | 44776 | 12.89% |
| 2025-07-29 | 36.00 | 34.45 | -1.45 | -4.04% | 34.00 | 36.55 | 199602 | 69603 | 19.32% |
| 2025-07-28 | 34.96 | 35.90 | 1.69 | 4.94% | 33.88 | 37.15 | 315165 | 111042 | 30.50% |
| 2025-07-25 | 34.80 | 34.21 | -0.25 | -0.73% | 33.46 | 35.00 | 256796 | 87714 | 24.85% |
| 2025-07-24 | 34.88 | 34.46 | 1.87 | 5.74% | 33.30 | 35.85 | 368766 | 127969 | 35.69% |
| 2025-07-23 | 30.15 | 32.59 | 2.96 | 9.99% | 30.15 | 32.59 | 211707 | 66661 | 20.49% |
| 2025-07-22 | 29.27 | 29.63 | 0.36 | 1.23% | 29.04 | 30.10 | 137717 | 40826 | 13.33% |
| 2025-07-21 | 28.44 | 29.27 | 1.10 | 3.90% | 28.41 | 29.91 | 147256 | 43072 | 14.25% |
| 2025-07-18 | 28.54 | 28.17 | -0.37 | -1.30% | 27.97 | 28.54 | 60224 | 16945 | 5.83% |
| 2025-07-17 | 28.92 | 28.54 | -0.14 | -0.49% | 28.41 | 28.92 | 53029 | 15167 | 5.13% |
| 2025-07-16 | 28.50 | 28.68 | 0.18 | 0.63% | 28.29 | 28.85 | 38337 | 10961 | 3.71% |
| 2025-07-15 | 29.06 | 28.50 | -0.56 | -1.93% | 28.31 | 29.06 | 51441 | 14681 | 4.98% |
| 2025-07-14 | 29.32 | 29.06 | -0.23 | -0.79% | 28.90 | 29.98 | 55136 | 16081 | 5.34% |
| 2025-07-11 | 29.73 | 29.29 | -0.45 | -1.51% | 29.18 | 29.84 | 57765 | 16967 | 5.59% |
| 2025-07-10 | 29.82 | 29.74 | -0.23 | -0.77% | 29.45 | 30.16 | 41497 | 12363 | 4.02% |
| 2025-07-09 | 29.97 | 29.97 | 0.00 | 0.00% | 29.82 | 30.28 | 36276 | 10893 | 3.51% |
| 2025-07-08 | 30.00 | 29.97 | -0.08 | -0.27% | 29.68 | 30.29 | 36980 | 11061 | 3.58% |
| 2025-07-07 | 30.00 | 30.05 | -0.13 | -0.43% | 29.35 | 30.50 | 38688 | 11601 | 3.74% |
| 2025-07-04 | 31.01 | 30.18 | -1.17 | -3.73% | 29.85 | 31.30 | 68321 | 20725 | 6.61% |
| 2025-07-03 | 31.34 | 31.35 | 0.01 | 0.03% | 31.01 | 31.81 | 46538 | 14603 | 4.50% |
| 2025-07-02 | 31.49 | 31.34 | -0.10 | -0.32% | 31.20 | 32.00 | 46286 | 14633 | 4.48% |
| 2025-07-01 | 31.40 | 31.44 | 0.03 | 0.10% | 31.01 | 32.07 | 53999 | 16978 | 5.23% |
| 2025-06-30 | 31.86 | 31.41 | -0.21 | -0.66% | 31.16 | 31.95 | 59406 | 18702 | 5.75% |
| 2025-06-27 | 31.30 | 31.62 | 0.17 | 0.54% | 29.85 | 31.86 | 113426 | 35075 | 10.98% |
| 2025-06-26 | 32.88 | 31.45 | -1.40 | -4.26% | 31.43 | 32.97 | 60166 | 19307 | 5.82% |
| 2025-06-25 | 33.23 | 32.85 | -0.36 | -1.08% | 32.38 | 33.50 | 45035 | 14742 | 4.36% |
| 2025-06-24 | 32.55 | 33.21 | 0.38 | 1.16% | 32.55 | 33.42 | 24921 | 8263 | 2.41% |
| 2025-06-23 | 32.96 | 32.83 | -0.45 | -1.35% | 32.63 | 33.43 | 18483 | 6076 | 1.79% |
| 2025-06-20 | 32.90 | 33.28 | 0.38 | 1.16% | 32.51 | 33.58 | 21524 | 7123 | 2.08% |
| 2025-06-19 | 33.33 | 32.90 | -0.66 | -1.97% | 32.75 | 33.85 | 22709 | 7548 | 2.20% |
| 2025-06-18 | 33.47 | 33.56 | 0.10 | 0.30% | 32.81 | 33.72 | 24211 | 8051 | 2.34% |
| 2025-06-17 | 34.49 | 33.46 | -0.88 | -2.56% | 33.28 | 34.80 | 47707 | 16129 | 4.62% |
| 2025-06-16 | 35.55 | 34.34 | -1.55 | -4.32% | 33.83 | 35.66 | 57207 | 19701 | 5.54% |
| 2025-06-13 | 36.62 | 35.89 | -1.14 | -3.08% | 35.49 | 36.99 | 44561 | 16074 | 4.31% |
| 2025-06-12 | 35.96 | 37.03 | 0.95 | 2.63% | 35.61 | 37.20 | 44470 | 16315 | 4.30% |
| 2025-06-11 | 36.15 | 36.08 | -0.36 | -0.99% | 35.45 | 36.32 | 40303 | 14438 | 3.90% |
| 2025-06-10 | 35.98 | 36.44 | 0.45 | 1.25% | 35.81 | 37.47 | 48660 | 17830 | 4.71% |
| 2025-06-09 | 35.80 | 35.99 | -0.21 | -0.58% | 35.44 | 36.21 | 34593 | 12394 | 3.35% |