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 | 28.89 | 29.09 | 0.37 | 1.29% | 28.32 | 29.19 | 43018 | 12368 | 2.68% |
| 2025-09-15 | 28.99 | 28.72 | -0.07 | -0.24% | 28.68 | 29.36 | 41374 | 11967 | 2.58% |
| 2025-09-12 | 29.18 | 28.79 | -0.19 | -0.66% | 28.62 | 29.40 | 50377 | 14615 | 3.14% |
| 2025-09-11 | 28.69 | 28.98 | 0.11 | 0.38% | 27.61 | 28.98 | 78980 | 22338 | 4.92% |
| 2025-09-10 | 28.70 | 28.87 | 0.18 | 0.63% | 28.61 | 29.35 | 25587 | 7414 | 1.59% |
| 2025-09-09 | 29.93 | 28.69 | -1.74 | -5.72% | 28.50 | 30.40 | 65708 | 19144 | 4.09% |
| 2025-09-08 | 30.01 | 30.43 | 0.27 | 0.90% | 29.74 | 30.88 | 61582 | 18681 | 3.84% |
| 2025-09-05 | 28.82 | 30.16 | 1.06 | 3.64% | 28.70 | 30.27 | 54666 | 16276 | 3.40% |
| 2025-09-04 | 30.48 | 29.10 | -1.56 | -5.09% | 28.29 | 31.12 | 68414 | 20278 | 4.26% |
| 2025-09-03 | 31.91 | 30.66 | -1.48 | -4.60% | 30.24 | 32.60 | 66678 | 20840 | 4.15% |
| 2025-09-02 | 32.89 | 32.14 | -0.86 | -2.61% | 31.41 | 33.96 | 63674 | 20670 | 3.97% |
| 2025-09-01 | 32.41 | 33.00 | 0.54 | 1.66% | 32.36 | 33.47 | 38789 | 12735 | 2.42% |
| 2025-08-29 | 33.61 | 32.46 | -1.21 | -3.59% | 31.82 | 33.66 | 73663 | 23853 | 4.59% |
| 2025-08-28 | 32.61 | 33.67 | 1.08 | 3.31% | 32.36 | 33.85 | 71510 | 23796 | 4.45% |
| 2025-08-27 | 33.55 | 32.59 | -0.96 | -2.86% | 32.34 | 34.66 | 79024 | 26572 | 4.92% |
| 2025-08-26 | 34.82 | 33.55 | -1.27 | -3.65% | 33.44 | 35.10 | 79002 | 27079 | 4.92% |
| 2025-08-25 | 35.35 | 34.82 | 0.08 | 0.23% | 34.38 | 35.65 | 70453 | 24665 | 4.39% |
| 2025-08-22 | 32.99 | 34.74 | 1.48 | 4.45% | 32.99 | 35.65 | 76556 | 26292 | 4.77% |
| 2025-08-21 | 34.62 | 33.26 | -1.35 | -3.90% | 32.98 | 35.20 | 69694 | 23479 | 4.34% |
| 2025-08-20 | 35.33 | 34.61 | -0.72 | -2.04% | 33.03 | 35.69 | 85549 | 29348 | 5.33% |
| 2025-08-19 | 35.41 | 35.33 | -0.43 | -1.20% | 35.04 | 35.94 | 43206 | 15301 | 2.69% |
| 2025-08-18 | 34.01 | 35.76 | 1.76 | 5.18% | 33.81 | 35.77 | 58456 | 20483 | 3.64% |
| 2025-08-15 | 33.40 | 34.00 | 0.29 | 0.86% | 33.30 | 34.28 | 31984 | 10802 | 1.99% |
| 2025-08-14 | 34.45 | 33.71 | -0.73 | -2.12% | 33.61 | 35.04 | 47688 | 16338 | 2.97% |
| 2025-08-13 | 34.34 | 34.44 | 0.15 | 0.44% | 33.79 | 35.04 | 55694 | 19111 | 3.47% |
| 2025-08-12 | 34.86 | 34.29 | -0.68 | -1.94% | 33.85 | 35.08 | 59897 | 20554 | 3.73% |
| 2025-08-11 | 35.98 | 34.97 | -0.83 | -2.32% | 34.74 | 35.98 | 61217 | 21533 | 3.81% |
| 2025-08-08 | 37.89 | 35.80 | -2.20 | -5.79% | 35.62 | 37.89 | 52869 | 19179 | 3.29% |
| 2025-08-07 | 36.10 | 38.00 | 1.51 | 4.14% | 35.80 | 38.12 | 78434 | 29024 | 4.88% |
| 2025-08-06 | 35.85 | 36.49 | 0.50 | 1.39% | 35.45 | 37.03 | 71394 | 25764 | 4.45% |
| 2025-08-05 | 33.48 | 35.99 | 2.90 | 8.76% | 33.02 | 36.50 | 108227 | 38270 | 6.74% |
| 2025-08-04 | 32.00 | 33.09 | 0.94 | 2.92% | 31.58 | 33.60 | 32174 | 10543 | 2.00% |
| 2025-08-01 | 32.39 | 32.15 | -0.31 | -0.96% | 31.88 | 32.75 | 21375 | 6891 | 1.33% |
| 2025-07-31 | 32.25 | 32.46 | 0.05 | 0.15% | 32.07 | 33.74 | 39637 | 13024 | 2.47% |
| 2025-07-30 | 33.62 | 32.41 | -1.39 | -4.11% | 32.06 | 33.62 | 56727 | 18552 | 3.53% |
| 2025-07-29 | 34.47 | 33.80 | -0.84 | -2.42% | 33.61 | 35.43 | 51302 | 17647 | 3.20% |
| 2025-07-28 | 34.14 | 34.64 | 0.61 | 1.79% | 33.45 | 34.95 | 66097 | 22662 | 4.12% |
| 2025-07-25 | 32.58 | 34.03 | 1.64 | 5.06% | 31.98 | 34.28 | 69700 | 23052 | 4.34% |
| 2025-07-24 | 31.11 | 32.39 | 1.28 | 4.11% | 31.00 | 32.95 | 82914 | 26901 | 5.16% |
| 2025-07-23 | 31.06 | 31.11 | 0.06 | 0.19% | 30.41 | 31.86 | 39798 | 12424 | 2.48% |
| 2025-07-22 | 31.28 | 31.05 | -0.26 | -0.83% | 30.85 | 31.78 | 49434 | 15452 | 3.08% |
| 2025-07-21 | 30.28 | 31.31 | 0.66 | 2.15% | 30.14 | 31.90 | 59923 | 18747 | 3.73% |
| 2025-07-18 | 30.50 | 30.65 | 0.17 | 0.56% | 29.83 | 30.97 | 49808 | 15126 | 3.10% |
| 2025-07-17 | 28.45 | 30.48 | 2.12 | 7.48% | 28.45 | 30.95 | 93259 | 28149 | 5.81% |
| 2025-07-16 | 28.41 | 28.36 | -0.11 | -0.39% | 28.20 | 28.80 | 26664 | 7587 | 1.66% |
| 2025-07-15 | 29.18 | 28.47 | -0.56 | -1.93% | 28.11 | 29.18 | 35905 | 10215 | 2.24% |
| 2025-07-14 | 29.05 | 29.03 | -0.10 | -0.34% | 28.66 | 29.16 | 22511 | 6498 | 1.40% |
| 2025-07-11 | 29.45 | 29.13 | 0.02 | 0.07% | 28.61 | 29.59 | 33589 | 9804 | 2.09% |
| 2025-07-10 | 29.79 | 29.11 | -0.56 | -1.89% | 28.95 | 30.79 | 43512 | 12870 | 2.71% |
| 2025-07-09 | 29.87 | 29.67 | -0.43 | -1.43% | 29.53 | 30.29 | 23820 | 7110 | 1.48% |
| 2025-07-08 | 29.60 | 30.10 | 0.50 | 1.69% | 29.36 | 30.58 | 31859 | 9571 | 1.98% |
| 2025-07-07 | 29.30 | 29.60 | 0.20 | 0.68% | 29.23 | 30.03 | 20699 | 6146 | 1.29% |
| 2025-07-04 | 29.83 | 29.40 | -0.53 | -1.77% | 29.01 | 31.12 | 48652 | 14482 | 3.03% |
| 2025-07-03 | 30.38 | 29.93 | -0.17 | -0.56% | 29.80 | 30.89 | 27170 | 8192 | 1.69% |
| 2025-07-02 | 30.72 | 30.10 | -0.89 | -2.87% | 29.90 | 30.74 | 32368 | 9781 | 2.02% |
| 2025-07-01 | 30.56 | 30.99 | -0.05 | -0.16% | 30.32 | 31.84 | 50651 | 15681 | 3.15% |
| 2025-06-30 | 30.24 | 31.04 | 1.03 | 3.43% | 30.24 | 32.03 | 73201 | 22839 | 4.56% |
| 2025-06-27 | 32.71 | 30.01 | -2.99 | -9.06% | 29.73 | 32.79 | 104347 | 31761 | 6.50% |
| 2025-06-26 | 34.05 | 33.00 | -1.13 | -3.31% | 32.95 | 34.40 | 31827 | 10693 | 1.98% |
| 2025-06-25 | 33.80 | 34.13 | 0.40 | 1.19% | 33.11 | 34.58 | 36508 | 12360 | 2.27% |
| 2025-06-24 | 33.58 | 33.73 | -0.15 | -0.44% | 33.20 | 34.22 | 34384 | 11561 | 2.14% |
| 2025-06-23 | 31.70 | 33.94 | 2.13 | 6.70% | 31.00 | 35.28 | 90324 | 30820 | 5.63% |
| 2025-06-20 | 29.20 | 31.81 | 2.62 | 8.98% | 29.20 | 32.26 | 84769 | 26421 | 5.28% |
| 2025-06-19 | 29.08 | 29.19 | 0.11 | 0.38% | 28.82 | 29.93 | 22767 | 6687 | 1.42% |
| 2025-06-18 | 28.84 | 29.08 | 0.23 | 0.80% | 28.54 | 29.26 | 15782 | 4562 | 0.98% |
| 2025-06-17 | 30.20 | 28.85 | -1.13 | -3.77% | 28.63 | 30.33 | 30884 | 9002 | 1.92% |
| 2025-06-16 | 29.15 | 29.98 | 0.68 | 2.32% | 29.15 | 30.85 | 28042 | 8433 | 1.75% |
| 2025-06-13 | 30.53 | 29.30 | -0.99 | -3.27% | 29.11 | 30.53 | 28026 | 8289 | 1.75% |
| 2025-06-12 | 30.53 | 30.29 | 0.02 | 0.07% | 30.01 | 30.83 | 12391 | 3773 | 0.77% |
| 2025-06-11 | 30.42 | 30.27 | -0.03 | -0.10% | 30.20 | 30.64 | 13567 | 4120 | 0.84% |
| 2025-06-10 | 31.48 | 30.30 | -0.75 | -2.42% | 29.90 | 31.48 | 23943 | 7288 | 1.49% |
| 2025-06-09 | 31.30 | 31.05 | -0.25 | -0.80% | 30.80 | 31.44 | 17669 | 5478 | 1.10% |