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 | 32.18 | 31.76 | -0.46 | -1.43% | 31.61 | 32.38 | 148662 | 47416 | 1.90% |
| 2025-09-12 | 32.50 | 32.22 | -0.21 | -0.65% | 31.81 | 32.66 | 144891 | 46661 | 1.86% |
| 2025-09-11 | 31.26 | 32.43 | 1.40 | 4.51% | 31.04 | 32.97 | 318571 | 102732 | 4.08% |
| 2025-09-10 | 31.16 | 31.03 | -0.07 | -0.23% | 30.91 | 31.88 | 129698 | 40573 | 1.66% |
| 2025-09-09 | 31.96 | 31.10 | -0.99 | -3.09% | 30.91 | 31.97 | 136876 | 42990 | 1.75% |
| 2025-09-08 | 31.01 | 32.09 | 1.09 | 3.52% | 30.89 | 32.20 | 182404 | 57433 | 2.34% |
| 2025-09-05 | 30.32 | 31.00 | 0.85 | 2.82% | 30.32 | 31.07 | 133856 | 41150 | 1.71% |
| 2025-09-04 | 31.29 | 30.15 | -1.11 | -3.55% | 29.67 | 32.03 | 225496 | 69433 | 2.89% |
| 2025-09-03 | 31.93 | 31.26 | -0.47 | -1.48% | 31.11 | 31.95 | 164377 | 51690 | 2.10% |
| 2025-09-02 | 33.39 | 31.73 | -1.68 | -5.03% | 31.50 | 34.94 | 325816 | 106495 | 4.17% |
| 2025-09-01 | 33.79 | 33.41 | 0.31 | 0.94% | 33.11 | 34.66 | 305368 | 102844 | 3.91% |
| 2025-08-29 | 32.40 | 33.10 | 0.81 | 2.51% | 31.40 | 33.20 | 333168 | 107834 | 4.27% |
| 2025-08-28 | 31.50 | 32.29 | 0.79 | 2.51% | 30.80 | 32.58 | 251151 | 79688 | 3.22% |
| 2025-08-27 | 31.96 | 31.50 | -0.60 | -1.87% | 31.50 | 32.76 | 216299 | 69715 | 2.77% |
| 2025-08-26 | 32.21 | 32.10 | -0.27 | -0.83% | 31.52 | 32.35 | 164596 | 52698 | 2.11% |
| 2025-08-25 | 31.69 | 32.37 | 0.77 | 2.44% | 31.50 | 32.66 | 287466 | 92273 | 3.68% |
| 2025-08-22 | 31.45 | 31.60 | 0.07 | 0.22% | 31.37 | 31.95 | 182530 | 57696 | 2.34% |
| 2025-08-21 | 31.66 | 31.53 | -0.01 | -0.03% | 31.01 | 31.80 | 172171 | 54098 | 2.20% |
| 2025-08-20 | 31.74 | 31.54 | -0.28 | -0.88% | 30.65 | 31.75 | 255392 | 79410 | 3.27% |
| 2025-08-19 | 33.58 | 31.82 | -1.54 | -4.62% | 31.55 | 33.77 | 406160 | 130860 | 5.20% |
| 2025-08-18 | 33.69 | 33.36 | 0.16 | 0.48% | 32.72 | 33.98 | 228185 | 75942 | 2.92% |
| 2025-08-15 | 31.90 | 33.20 | 1.22 | 3.81% | 31.81 | 33.40 | 223481 | 73276 | 2.86% |
| 2025-08-14 | 32.79 | 31.98 | -0.65 | -1.99% | 31.96 | 32.79 | 142922 | 46090 | 1.83% |
| 2025-08-13 | 31.18 | 32.63 | 1.54 | 4.95% | 31.18 | 32.80 | 253724 | 81737 | 3.25% |
| 2025-08-12 | 31.56 | 31.09 | -0.48 | -1.52% | 30.86 | 31.56 | 130898 | 40699 | 1.68% |
| 2025-08-11 | 31.11 | 31.57 | 0.67 | 2.17% | 31.11 | 32.09 | 172000 | 54474 | 2.20% |
| 2025-08-08 | 31.10 | 30.90 | -0.10 | -0.32% | 30.81 | 31.62 | 133947 | 41633 | 1.72% |
| 2025-08-07 | 32.00 | 31.00 | -1.12 | -3.49% | 30.71 | 32.21 | 233282 | 72865 | 2.99% |
| 2025-08-06 | 31.97 | 32.12 | 0.07 | 0.22% | 31.59 | 32.12 | 118223 | 37696 | 1.51% |
| 2025-08-05 | 32.13 | 32.05 | -0.06 | -0.19% | 31.60 | 32.25 | 101800 | 32476 | 1.30% |
| 2025-08-04 | 31.48 | 32.11 | 0.29 | 0.91% | 31.22 | 32.19 | 117598 | 37345 | 1.51% |
| 2025-08-01 | 32.32 | 31.82 | -0.74 | -2.27% | 31.68 | 32.60 | 147029 | 47164 | 1.88% |
| 2025-07-31 | 33.02 | 32.56 | -0.52 | -1.57% | 32.25 | 33.65 | 226456 | 74423 | 2.90% |
| 2025-07-30 | 32.00 | 33.08 | 1.19 | 3.73% | 31.63 | 33.28 | 319072 | 104223 | 4.09% |
| 2025-07-29 | 32.00 | 31.89 | -0.27 | -0.84% | 31.36 | 32.50 | 182786 | 57849 | 2.34% |
| 2025-07-28 | 30.40 | 32.16 | 1.67 | 5.48% | 30.21 | 32.25 | 271325 | 85185 | 3.47% |
| 2025-07-25 | 30.80 | 30.49 | -0.32 | -1.04% | 30.26 | 31.03 | 112344 | 34293 | 1.44% |
| 2025-07-24 | 30.68 | 30.81 | 0.13 | 0.42% | 30.52 | 31.24 | 127146 | 39164 | 1.63% |
| 2025-07-23 | 31.42 | 30.68 | -0.83 | -2.63% | 30.57 | 31.48 | 159950 | 49532 | 2.05% |
| 2025-07-22 | 31.55 | 31.51 | -0.12 | -0.38% | 31.36 | 32.20 | 167301 | 53032 | 2.14% |
| 2025-07-21 | 31.50 | 31.63 | 0.10 | 0.32% | 30.92 | 31.70 | 162699 | 50952 | 2.08% |
| 2025-07-18 | 31.30 | 31.53 | 0.64 | 2.07% | 31.17 | 32.10 | 238162 | 75355 | 3.05% |
| 2025-07-17 | 28.91 | 30.89 | 1.92 | 6.63% | 28.69 | 31.16 | 288516 | 87490 | 3.69% |
| 2025-07-16 | 30.11 | 28.97 | -1.11 | -3.69% | 28.86 | 30.20 | 164761 | 48271 | 2.11% |
| 2025-07-15 | 29.52 | 30.08 | 0.44 | 1.48% | 29.52 | 30.56 | 159434 | 48048 | 2.04% |
| 2025-07-14 | 28.82 | 29.64 | 0.85 | 2.95% | 28.73 | 29.88 | 163302 | 48211 | 2.09% |
| 2025-07-11 | 29.25 | 28.79 | -0.47 | -1.61% | 28.73 | 29.31 | 133436 | 38597 | 1.71% |
| 2025-07-10 | 29.28 | 29.26 | 0.11 | 0.38% | 29.06 | 29.87 | 138137 | 40624 | 1.77% |
| 2025-07-09 | 30.49 | 29.15 | -0.87 | -2.90% | 29.09 | 30.79 | 256293 | 76018 | 3.28% |
| 2025-07-08 | 28.88 | 30.02 | 0.98 | 3.37% | 28.74 | 30.10 | 225319 | 67212 | 2.89% |
| 2025-07-07 | 28.51 | 29.04 | 0.37 | 1.29% | 28.50 | 29.63 | 147765 | 43001 | 1.89% |
| 2025-07-04 | 28.47 | 28.67 | 0.41 | 1.45% | 28.22 | 29.47 | 234404 | 67607 | 3.00% |
| 2025-07-03 | 28.13 | 28.26 | 0.06 | 0.21% | 27.82 | 28.60 | 76591 | 21528 | 0.98% |
| 2025-07-02 | 28.50 | 28.20 | -0.42 | -1.47% | 28.07 | 28.70 | 87004 | 24602 | 1.11% |
| 2025-07-01 | 27.75 | 28.62 | 0.87 | 3.14% | 27.60 | 28.78 | 165107 | 46515 | 2.11% |
| 2025-06-30 | 27.90 | 27.75 | -0.04 | -0.14% | 27.53 | 28.17 | 80584 | 22372 | 1.03% |
| 2025-06-27 | 27.45 | 27.79 | 0.34 | 1.24% | 27.21 | 28.08 | 128854 | 35761 | 1.65% |
| 2025-06-26 | 27.57 | 27.45 | -0.12 | -0.44% | 27.39 | 28.09 | 95733 | 26516 | 1.23% |
| 2025-06-25 | 27.66 | 27.57 | 0.17 | 0.62% | 27.27 | 28.20 | 89273 | 24641 | 1.14% |
| 2025-06-24 | 26.58 | 27.40 | 0.87 | 3.28% | 26.57 | 27.67 | 104540 | 28438 | 1.34% |
| 2025-06-23 | 26.42 | 26.53 | -0.07 | -0.26% | 26.33 | 26.72 | 60540 | 16050 | 0.78% |
| 2025-06-20 | 26.64 | 26.60 | 0.04 | 0.15% | 26.52 | 27.28 | 69354 | 18598 | 0.89% |
| 2025-06-19 | 26.70 | 26.56 | -0.23 | -0.86% | 26.50 | 27.23 | 72238 | 19411 | 0.93% |
| 2025-06-18 | 26.32 | 26.79 | 0.48 | 1.82% | 25.80 | 26.93 | 117083 | 30869 | 1.50% |
| 2025-06-17 | 27.29 | 26.31 | -0.99 | -3.63% | 26.30 | 27.48 | 117806 | 31431 | 1.51% |
| 2025-06-16 | 26.76 | 27.30 | 0.30 | 1.11% | 26.75 | 27.65 | 159642 | 43582 | 2.04% |
| 2025-06-13 | 27.12 | 27.00 | -0.25 | -0.92% | 26.35 | 27.47 | 255613 | 68701 | 3.27% |
| 2025-06-12 | 27.48 | 27.25 | -0.30 | -1.09% | 27.19 | 28.08 | 115215 | 31767 | 1.48% |
| 2025-06-11 | 27.67 | 27.55 | -0.09 | -0.33% | 27.46 | 27.80 | 69290 | 19144 | 0.89% |
| 2025-06-10 | 28.06 | 27.64 | -0.55 | -1.95% | 27.59 | 28.19 | 63832 | 17762 | 0.82% |
| 2025-06-09 | 28.00 | 28.19 | 0.12 | 0.43% | 28.00 | 28.63 | 84696 | 23876 | 1.08% |