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 | 31.55 | 31.95 | 0.58 | 1.85% | 31.46 | 32.45 | 89806 | 28670 | 1.35% |
| 2025-09-12 | 31.61 | 31.37 | -0.37 | -1.17% | 31.28 | 31.89 | 60450 | 19077 | 0.91% |
| 2025-09-11 | 31.16 | 31.74 | 0.54 | 1.73% | 30.89 | 31.91 | 86643 | 27313 | 1.30% |
| 2025-09-10 | 30.98 | 31.20 | 0.30 | 0.97% | 30.72 | 31.49 | 74963 | 23339 | 1.13% |
| 2025-09-09 | 31.79 | 31.30 | -0.70 | -2.19% | 31.25 | 33.07 | 117490 | 37564 | 1.77% |
| 2025-09-08 | 32.00 | 32.00 | -0.36 | -1.11% | 30.92 | 32.56 | 172023 | 54461 | 2.59% |
| 2025-09-05 | 30.78 | 32.36 | 1.91 | 6.27% | 30.78 | 33.00 | 236401 | 76281 | 3.55% |
| 2025-09-04 | 30.29 | 30.45 | 0.16 | 0.53% | 29.77 | 31.35 | 153847 | 46995 | 2.31% |
| 2025-09-03 | 29.53 | 30.29 | 0.76 | 2.57% | 29.01 | 30.44 | 145642 | 43503 | 2.19% |
| 2025-09-02 | 30.00 | 29.53 | -0.13 | -0.44% | 29.26 | 30.37 | 148071 | 43995 | 2.23% |
| 2025-09-01 | 28.77 | 29.66 | 0.89 | 3.09% | 28.40 | 30.17 | 130046 | 37946 | 1.96% |
| 2025-08-29 | 28.80 | 28.77 | -0.14 | -0.48% | 28.42 | 28.88 | 65836 | 18852 | 0.99% |
| 2025-08-28 | 28.35 | 28.91 | 0.71 | 2.52% | 27.88 | 29.09 | 112905 | 32277 | 1.70% |
| 2025-08-27 | 29.53 | 28.20 | -1.71 | -5.72% | 28.20 | 29.81 | 160584 | 46754 | 2.42% |
| 2025-08-26 | 29.12 | 29.91 | 1.20 | 4.18% | 29.12 | 30.30 | 203114 | 60582 | 3.06% |
| 2025-08-25 | 29.39 | 28.71 | -0.49 | -1.68% | 28.63 | 29.50 | 120851 | 34969 | 1.82% |
| 2025-08-22 | 29.14 | 29.20 | 0.14 | 0.48% | 28.92 | 29.27 | 58903 | 17122 | 0.89% |
| 2025-08-21 | 29.40 | 29.06 | -0.37 | -1.26% | 28.93 | 29.43 | 64896 | 18918 | 0.98% |
| 2025-08-20 | 29.60 | 29.43 | 0.52 | 1.80% | 29.01 | 29.69 | 75354 | 22123 | 1.13% |
| 2025-08-19 | 29.83 | 28.91 | -1.29 | -4.27% | 28.66 | 29.88 | 161031 | 47004 | 2.42% |
| 2025-08-18 | 30.70 | 30.20 | -0.02 | -0.07% | 29.77 | 30.83 | 112229 | 33878 | 1.69% |
| 2025-08-15 | 29.81 | 30.22 | 0.17 | 0.57% | 29.76 | 30.91 | 103388 | 31297 | 1.56% |
| 2025-08-14 | 30.68 | 30.05 | -0.55 | -1.80% | 29.78 | 31.25 | 142323 | 43308 | 2.14% |
| 2025-08-13 | 29.48 | 30.60 | 1.15 | 3.90% | 29.47 | 31.88 | 193158 | 59405 | 2.91% |
| 2025-08-12 | 29.43 | 29.45 | 0.06 | 0.20% | 29.24 | 29.87 | 86640 | 25572 | 1.30% |
| 2025-08-11 | 29.50 | 29.39 | -0.11 | -0.37% | 29.10 | 29.90 | 70499 | 20782 | 1.06% |
| 2025-08-08 | 28.50 | 29.50 | 0.90 | 3.15% | 28.50 | 29.55 | 107493 | 31419 | 1.62% |
| 2025-08-07 | 28.60 | 28.60 | -0.02 | -0.07% | 28.38 | 28.80 | 29767 | 8495 | 0.45% |
| 2025-08-06 | 28.56 | 28.62 | 0.06 | 0.21% | 28.28 | 28.75 | 44888 | 12797 | 0.68% |
| 2025-08-05 | 28.75 | 28.56 | -0.04 | -0.14% | 28.37 | 29.09 | 71698 | 20585 | 1.08% |
| 2025-08-04 | 28.00 | 28.60 | 0.56 | 2.00% | 27.57 | 28.67 | 110564 | 31223 | 1.67% |
| 2025-08-01 | 27.14 | 28.04 | 1.13 | 4.20% | 26.98 | 28.10 | 80654 | 22241 | 1.22% |
| 2025-07-31 | 27.66 | 26.91 | -0.75 | -2.71% | 26.87 | 27.71 | 57198 | 15506 | 0.86% |
| 2025-07-30 | 27.38 | 27.66 | 0.28 | 1.02% | 27.22 | 27.74 | 38028 | 10473 | 0.58% |
| 2025-07-29 | 27.50 | 27.38 | -0.09 | -0.33% | 27.18 | 27.55 | 30672 | 8377 | 0.47% |
| 2025-07-28 | 27.71 | 27.47 | -0.18 | -0.65% | 27.34 | 27.96 | 36192 | 9995 | 0.55% |
| 2025-07-25 | 27.80 | 27.65 | -0.15 | -0.54% | 27.60 | 28.29 | 34096 | 9498 | 0.52% |
| 2025-07-24 | 27.88 | 27.80 | -0.01 | -0.04% | 27.45 | 27.89 | 50555 | 13984 | 0.77% |
| 2025-07-23 | 27.60 | 27.81 | -0.13 | -0.47% | 27.60 | 28.67 | 67899 | 19097 | 1.03% |
| 2025-07-22 | 27.90 | 27.94 | 0.10 | 0.36% | 27.83 | 28.13 | 57217 | 16011 | 0.87% |
| 2025-07-21 | 27.95 | 27.84 | -0.09 | -0.32% | 27.55 | 28.30 | 63828 | 17816 | 0.97% |
| 2025-07-18 | 27.90 | 27.93 | 0.02 | 0.07% | 27.70 | 28.03 | 51844 | 14466 | 0.79% |
| 2025-07-17 | 27.20 | 27.91 | 0.72 | 2.65% | 27.20 | 28.04 | 86831 | 24141 | 1.32% |
| 2025-07-16 | 26.55 | 27.19 | 0.62 | 2.33% | 26.41 | 27.55 | 97028 | 26264 | 1.48% |
| 2025-07-15 | 26.31 | 26.57 | 0.29 | 1.10% | 26.03 | 26.58 | 43473 | 11434 | 0.66% |
| 2025-07-14 | 26.48 | 26.28 | -0.19 | -0.72% | 26.26 | 26.75 | 43833 | 11571 | 0.67% |
| 2025-07-11 | 26.78 | 26.47 | -0.31 | -1.16% | 26.46 | 26.86 | 31886 | 8475 | 0.48% |
| 2025-07-10 | 26.07 | 26.78 | 0.71 | 2.72% | 26.00 | 26.98 | 75685 | 20146 | 1.15% |
| 2025-07-09 | 26.09 | 26.07 | 0.00 | 0.00% | 25.91 | 26.22 | 25850 | 6736 | 0.39% |
| 2025-07-08 | 26.13 | 26.07 | 0.02 | 0.08% | 25.94 | 26.26 | 27934 | 7290 | 0.42% |
| 2025-07-07 | 25.82 | 26.05 | 0.30 | 1.17% | 25.74 | 26.19 | 44124 | 11501 | 0.67% |
| 2025-07-04 | 25.86 | 25.75 | -0.15 | -0.58% | 25.74 | 26.02 | 30605 | 7915 | 0.47% |
| 2025-07-03 | 25.91 | 25.90 | -0.01 | -0.04% | 25.83 | 26.10 | 33750 | 8757 | 0.51% |
| 2025-07-02 | 25.54 | 25.91 | 0.35 | 1.37% | 25.51 | 25.95 | 53418 | 13782 | 0.81% |
| 2025-07-01 | 25.60 | 25.56 | -0.25 | -0.97% | 25.38 | 25.72 | 39964 | 10205 | 0.62% |
| 2025-06-30 | 25.91 | 25.81 | -0.15 | -0.58% | 25.80 | 26.03 | 34029 | 8806 | 0.52% |
| 2025-06-27 | 26.04 | 25.96 | 0.00 | 0.00% | 25.82 | 26.06 | 20933 | 5434 | 0.32% |
| 2025-06-26 | 26.06 | 25.96 | -0.07 | -0.27% | 25.87 | 26.15 | 26496 | 6878 | 0.41% |
| 2025-06-25 | 25.92 | 26.03 | -0.01 | -0.04% | 25.88 | 26.11 | 24610 | 6397 | 0.38% |
| 2025-06-24 | 26.08 | 26.04 | -0.17 | -0.65% | 25.76 | 26.13 | 40608 | 10540 | 0.63% |
| 2025-06-23 | 26.26 | 26.21 | 0.05 | 0.19% | 26.05 | 26.50 | 26708 | 7004 | 0.41% |
| 2025-06-20 | 26.34 | 26.16 | -0.23 | -0.87% | 25.93 | 26.34 | 29805 | 7791 | 0.46% |
| 2025-06-19 | 26.16 | 26.39 | 0.25 | 0.96% | 25.76 | 26.61 | 51925 | 13589 | 0.81% |
| 2025-06-18 | 26.49 | 26.14 | -0.35 | -1.32% | 26.04 | 26.83 | 34093 | 8948 | 0.53% |
| 2025-06-17 | 26.68 | 26.49 | -0.21 | -0.79% | 26.26 | 26.72 | 33020 | 8722 | 0.51% |
| 2025-06-16 | 27.46 | 26.70 | -0.37 | -1.37% | 26.42 | 27.57 | 55784 | 14953 | 0.86% |
| 2025-06-13 | 26.38 | 27.07 | 0.59 | 2.23% | 26.38 | 27.35 | 52947 | 14297 | 0.82% |
| 2025-06-12 | 26.51 | 26.48 | -0.03 | -0.11% | 26.40 | 26.59 | 16597 | 4393 | 0.26% |
| 2025-06-11 | 26.60 | 26.51 | -0.09 | -0.34% | 26.51 | 26.83 | 21475 | 5718 | 0.33% |
| 2025-06-10 | 26.76 | 26.60 | -0.15 | -0.56% | 26.42 | 26.90 | 27556 | 7333 | 0.43% |
| 2025-06-09 | 27.23 | 26.75 | -0.44 | -1.62% | 26.64 | 27.49 | 46261 | 12416 | 0.72% |