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 | 29.38 | 29.82 | 0.44 | 1.50% | 29.05 | 29.91 | 9312 | 2755 | 1.20% |
| 2025-09-15 | 29.80 | 29.38 | -0.37 | -1.24% | 29.02 | 30.36 | 15137 | 4472 | 1.95% |
| 2025-09-12 | 29.73 | 29.75 | 0.00 | 0.00% | 29.42 | 30.06 | 13316 | 3962 | 1.71% |
| 2025-09-11 | 28.78 | 29.75 | 0.87 | 3.01% | 28.60 | 29.78 | 14245 | 4184 | 1.83% |
| 2025-09-10 | 29.14 | 28.88 | -0.11 | -0.38% | 28.80 | 29.47 | 9956 | 2897 | 1.28% |
| 2025-09-09 | 29.57 | 28.99 | -0.58 | -1.96% | 28.70 | 29.57 | 12768 | 3717 | 1.64% |
| 2025-09-08 | 29.28 | 29.57 | 0.42 | 1.44% | 28.95 | 29.68 | 15824 | 4635 | 2.04% |
| 2025-09-05 | 28.67 | 29.15 | 0.69 | 2.42% | 28.08 | 29.22 | 17982 | 5159 | 2.31% |
| 2025-09-04 | 29.20 | 28.46 | -0.74 | -2.53% | 27.88 | 29.51 | 21046 | 6092 | 2.71% |
| 2025-09-03 | 30.20 | 29.20 | -0.79 | -2.63% | 29.10 | 30.45 | 17197 | 5108 | 2.21% |
| 2025-09-02 | 31.53 | 29.99 | -1.53 | -4.85% | 29.73 | 31.53 | 27639 | 8388 | 3.56% |
| 2025-09-01 | 31.58 | 31.52 | 0.23 | 0.74% | 31.33 | 32.44 | 26526 | 8427 | 3.41% |
| 2025-08-29 | 32.71 | 31.29 | -1.41 | -4.31% | 31.00 | 33.03 | 31207 | 9851 | 4.01% |
| 2025-08-28 | 32.00 | 32.70 | 0.47 | 1.46% | 31.00 | 32.92 | 36507 | 11747 | 4.70% |
| 2025-08-27 | 34.96 | 32.23 | -1.60 | -4.73% | 32.23 | 35.00 | 28499 | 9602 | 3.67% |
| 2025-08-26 | 33.30 | 33.83 | 0.35 | 1.05% | 33.23 | 34.31 | 18421 | 6256 | 2.37% |
| 2025-08-25 | 33.33 | 33.48 | 0.29 | 0.87% | 33.20 | 33.95 | 26951 | 9038 | 3.47% |
| 2025-08-22 | 32.30 | 33.19 | 0.79 | 2.44% | 32.29 | 33.49 | 25167 | 8306 | 3.24% |
| 2025-08-21 | 32.30 | 32.40 | 0.09 | 0.28% | 32.21 | 33.00 | 19549 | 6371 | 2.51% |
| 2025-08-20 | 32.52 | 32.31 | -0.31 | -0.95% | 31.40 | 32.52 | 19029 | 6064 | 2.45% |
| 2025-08-19 | 32.00 | 32.62 | 0.84 | 2.64% | 31.48 | 33.30 | 29606 | 9677 | 3.81% |
| 2025-08-18 | 31.14 | 31.78 | 0.79 | 2.55% | 31.11 | 32.00 | 17112 | 5425 | 2.20% |
| 2025-08-15 | 30.68 | 30.99 | 0.31 | 1.01% | 30.60 | 31.55 | 16915 | 5264 | 2.18% |
| 2025-08-14 | 31.55 | 30.68 | -0.88 | -2.79% | 30.60 | 32.00 | 18501 | 5798 | 2.38% |
| 2025-08-13 | 31.79 | 31.56 | -0.14 | -0.44% | 31.37 | 31.94 | 17605 | 5564 | 2.26% |
| 2025-08-12 | 32.49 | 31.70 | -0.59 | -1.83% | 31.52 | 32.49 | 14961 | 4757 | 1.92% |
| 2025-08-11 | 31.35 | 32.29 | 1.15 | 3.69% | 31.11 | 32.34 | 20113 | 6414 | 2.59% |
| 2025-08-08 | 32.41 | 31.14 | -1.52 | -4.65% | 31.06 | 32.41 | 20583 | 6449 | 2.65% |
| 2025-08-07 | 32.36 | 32.66 | 0.16 | 0.49% | 32.01 | 32.97 | 20013 | 6510 | 2.57% |
| 2025-08-06 | 32.05 | 32.50 | 0.56 | 1.75% | 31.74 | 32.95 | 22716 | 7350 | 2.92% |
| 2025-08-05 | 32.75 | 31.94 | -0.81 | -2.47% | 31.79 | 32.85 | 21112 | 6771 | 2.72% |
| 2025-08-04 | 31.55 | 32.75 | 1.13 | 3.57% | 31.32 | 32.75 | 28232 | 9085 | 3.63% |
| 2025-08-01 | 31.19 | 31.62 | 0.73 | 2.36% | 30.50 | 32.02 | 23730 | 7413 | 3.05% |
| 2025-07-31 | 31.39 | 30.89 | -0.05 | -0.16% | 30.72 | 31.80 | 23976 | 7496 | 3.08% |
| 2025-07-30 | 31.42 | 30.94 | -0.43 | -1.37% | 30.53 | 32.85 | 38564 | 12220 | 4.96% |
| 2025-07-29 | 30.50 | 31.37 | 0.95 | 3.12% | 30.11 | 31.48 | 24871 | 7632 | 3.20% |
| 2025-07-28 | 31.00 | 30.42 | -0.20 | -0.65% | 30.18 | 31.00 | 15353 | 4676 | 1.98% |
| 2025-07-25 | 30.11 | 30.62 | 0.58 | 1.93% | 29.85 | 30.77 | 20330 | 6199 | 2.62% |
| 2025-07-24 | 29.76 | 30.04 | 0.22 | 0.74% | 29.70 | 30.20 | 11256 | 3366 | 1.45% |
| 2025-07-23 | 29.83 | 29.82 | 0.16 | 0.54% | 29.52 | 30.24 | 14626 | 4363 | 1.88% |
| 2025-07-22 | 30.15 | 29.66 | -0.57 | -1.89% | 29.55 | 30.49 | 22199 | 6644 | 2.86% |
| 2025-07-21 | 30.03 | 30.23 | 0.14 | 0.47% | 29.91 | 30.68 | 21140 | 6380 | 2.72% |
| 2025-07-18 | 30.90 | 30.09 | -0.46 | -1.51% | 30.00 | 30.98 | 30967 | 9402 | 3.98% |
| 2025-07-17 | 31.12 | 30.55 | -0.90 | -2.86% | 30.29 | 31.12 | 48096 | 14735 | 6.19% |
| 2025-07-16 | 30.20 | 31.45 | 2.45 | 8.45% | 30.20 | 34.73 | 74375 | 23879 | 9.57% |
| 2025-07-15 | 28.48 | 29.00 | 0.56 | 1.97% | 27.78 | 29.02 | 16612 | 4732 | 2.14% |
| 2025-07-14 | 28.58 | 28.44 | -0.05 | -0.18% | 28.12 | 28.72 | 10275 | 2917 | 1.32% |
| 2025-07-11 | 27.75 | 28.49 | 0.67 | 2.41% | 27.42 | 28.91 | 17158 | 4866 | 2.21% |
| 2025-07-10 | 28.22 | 27.82 | -0.30 | -1.07% | 27.55 | 28.22 | 9165 | 2546 | 1.18% |
| 2025-07-09 | 28.16 | 28.12 | 0.09 | 0.32% | 27.72 | 28.42 | 11604 | 3261 | 1.49% |
| 2025-07-08 | 27.96 | 28.03 | 0.49 | 1.78% | 27.50 | 28.07 | 7844 | 2189 | 1.01% |
| 2025-07-07 | 27.20 | 27.54 | 0.42 | 1.55% | 27.00 | 27.76 | 7035 | 1930 | 0.91% |
| 2025-07-04 | 27.89 | 27.12 | -0.63 | -2.27% | 27.05 | 27.89 | 11253 | 3079 | 1.45% |
| 2025-07-03 | 27.95 | 27.75 | -0.07 | -0.25% | 27.62 | 28.12 | 6165 | 1716 | 0.79% |
| 2025-07-02 | 28.47 | 27.82 | -0.56 | -1.97% | 27.61 | 28.47 | 8951 | 2493 | 1.15% |
| 2025-07-01 | 28.67 | 28.38 | -0.29 | -1.01% | 28.00 | 28.90 | 10780 | 3074 | 1.39% |
| 2025-06-30 | 28.02 | 28.67 | 0.79 | 2.83% | 28.00 | 28.95 | 15879 | 4543 | 2.04% |
| 2025-06-27 | 28.20 | 27.88 | -0.19 | -0.68% | 27.83 | 28.70 | 10042 | 2836 | 1.29% |
| 2025-06-26 | 28.18 | 28.07 | -0.21 | -0.74% | 27.85 | 28.63 | 9541 | 2692 | 1.23% |
| 2025-06-25 | 27.84 | 28.28 | 0.35 | 1.25% | 27.74 | 28.35 | 13970 | 3921 | 1.80% |
| 2025-06-24 | 26.73 | 27.93 | 1.37 | 5.16% | 26.44 | 28.13 | 14960 | 4110 | 1.92% |
| 2025-06-23 | 25.58 | 26.56 | 0.93 | 3.63% | 25.51 | 26.68 | 8031 | 2108 | 1.03% |
| 2025-06-20 | 25.90 | 25.63 | -0.40 | -1.54% | 25.63 | 26.39 | 6487 | 1684 | 0.83% |
| 2025-06-19 | 26.52 | 26.03 | -0.65 | -2.44% | 25.83 | 27.10 | 9237 | 2439 | 1.19% |
| 2025-06-18 | 26.69 | 26.68 | -0.10 | -0.37% | 26.29 | 26.94 | 8128 | 2162 | 1.05% |
| 2025-06-17 | 26.99 | 26.78 | -0.35 | -1.29% | 26.56 | 27.33 | 6313 | 1695 | 0.81% |
| 2025-06-16 | 26.44 | 27.13 | 0.75 | 2.84% | 26.26 | 27.20 | 10429 | 2812 | 1.34% |
| 2025-06-13 | 27.26 | 26.38 | -0.90 | -3.30% | 26.31 | 27.66 | 8057 | 2150 | 1.04% |
| 2025-06-12 | 27.52 | 27.28 | 0.01 | 0.04% | 27.01 | 27.68 | 8592 | 2353 | 1.11% |
| 2025-06-11 | 27.49 | 27.27 | -0.12 | -0.44% | 27.26 | 28.03 | 8551 | 2357 | 1.10% |
| 2025-06-10 | 28.30 | 27.39 | -0.77 | -2.73% | 27.02 | 28.31 | 11711 | 3235 | 1.51% |
| 2025-06-09 | 28.10 | 28.16 | 0.37 | 1.33% | 27.71 | 28.27 | 10386 | 2919 | 1.34% |