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 | 29.70 | 28.90 | -0.78 | -2.63% | 28.64 | 29.70 | 32960 | 9526 | 3.59% |
| 2025-09-12 | 29.75 | 29.68 | 0.01 | 0.03% | 29.50 | 30.28 | 34479 | 10294 | 3.76% |
| 2025-09-11 | 29.33 | 29.67 | 0.76 | 2.63% | 28.38 | 29.78 | 39244 | 11470 | 4.27% |
| 2025-09-10 | 28.61 | 28.91 | 0.43 | 1.51% | 28.61 | 29.44 | 32486 | 9460 | 3.54% |
| 2025-09-09 | 29.49 | 28.48 | -0.90 | -3.06% | 28.42 | 30.00 | 41377 | 12096 | 4.51% |
| 2025-09-08 | 28.55 | 29.38 | 0.82 | 2.87% | 28.10 | 29.51 | 39783 | 11487 | 4.33% |
| 2025-09-05 | 28.48 | 28.56 | 0.10 | 0.35% | 27.70 | 28.61 | 39590 | 11145 | 4.31% |
| 2025-09-04 | 28.66 | 28.46 | -0.42 | -1.45% | 27.80 | 29.23 | 43255 | 12286 | 4.71% |
| 2025-09-03 | 29.30 | 28.88 | -0.25 | -0.86% | 28.51 | 29.87 | 39117 | 11417 | 4.26% |
| 2025-09-02 | 30.31 | 29.13 | -1.41 | -4.62% | 28.79 | 30.31 | 52984 | 15501 | 5.77% |
| 2025-09-01 | 31.08 | 30.54 | -0.43 | -1.39% | 30.28 | 31.85 | 49195 | 15168 | 5.36% |
| 2025-08-29 | 30.39 | 30.97 | 0.72 | 2.38% | 30.20 | 31.27 | 62070 | 19110 | 6.76% |
| 2025-08-28 | 30.78 | 30.25 | -0.60 | -1.94% | 29.55 | 31.45 | 96187 | 29158 | 10.48% |
| 2025-08-27 | 32.58 | 30.85 | -0.99 | -3.11% | 30.85 | 33.28 | 79535 | 25603 | 8.66% |
| 2025-08-26 | 31.96 | 31.84 | -0.33 | -1.03% | 31.63 | 33.28 | 56373 | 18305 | 6.14% |
| 2025-08-25 | 32.24 | 32.17 | 0.28 | 0.88% | 31.53 | 32.50 | 56997 | 18253 | 6.21% |
| 2025-08-22 | 31.92 | 31.89 | 0.09 | 0.28% | 31.25 | 32.60 | 72300 | 23046 | 7.87% |
| 2025-08-21 | 32.50 | 31.80 | -2.04 | -6.03% | 31.49 | 33.28 | 84190 | 27099 | 9.17% |
| 2025-08-20 | 34.50 | 33.84 | -1.67 | -4.70% | 32.90 | 34.90 | 80410 | 27044 | 8.76% |
| 2025-08-19 | 31.50 | 35.51 | 3.74 | 11.77% | 31.39 | 38.00 | 136404 | 47682 | 14.86% |
| 2025-08-18 | 31.38 | 31.77 | 0.20 | 0.63% | 31.38 | 32.63 | 78113 | 24998 | 8.51% |
| 2025-08-15 | 30.51 | 31.57 | 0.65 | 2.10% | 30.39 | 31.94 | 47819 | 14910 | 5.21% |
| 2025-08-14 | 31.45 | 30.92 | -0.53 | -1.69% | 30.70 | 32.49 | 53281 | 16820 | 5.80% |
| 2025-08-13 | 30.82 | 31.45 | 0.50 | 1.62% | 30.36 | 32.76 | 67945 | 21574 | 7.40% |
| 2025-08-12 | 31.51 | 30.95 | -0.67 | -2.12% | 30.47 | 31.65 | 48773 | 15085 | 5.31% |
| 2025-08-11 | 30.50 | 31.62 | 0.77 | 2.50% | 30.30 | 31.88 | 60059 | 18786 | 6.54% |
| 2025-08-08 | 32.80 | 30.85 | -2.85 | -8.46% | 30.61 | 32.83 | 94971 | 29683 | 10.34% |
| 2025-08-07 | 31.50 | 33.70 | 1.61 | 5.02% | 30.58 | 35.54 | 131848 | 43161 | 14.36% |
| 2025-08-06 | 30.28 | 32.09 | 1.67 | 5.49% | 29.86 | 32.50 | 120831 | 37724 | 13.16% |
| 2025-08-05 | 31.69 | 30.42 | -2.58 | -7.82% | 30.38 | 32.33 | 113935 | 35274 | 12.41% |
| 2025-08-04 | 30.30 | 33.00 | 3.56 | 12.09% | 30.13 | 33.58 | 149056 | 47268 | 16.23% |
| 2025-08-01 | 27.00 | 29.44 | 2.75 | 10.30% | 27.00 | 31.20 | 135354 | 38620 | 14.74% |
| 2025-07-31 | 26.60 | 26.69 | 0.43 | 1.64% | 26.50 | 27.96 | 84837 | 23131 | 9.24% |
| 2025-07-30 | 26.91 | 26.26 | -0.53 | -1.98% | 25.89 | 27.31 | 70774 | 18767 | 7.71% |
| 2025-07-29 | 26.94 | 26.79 | 0.17 | 0.64% | 26.40 | 27.68 | 49788 | 13373 | 5.42% |
| 2025-07-28 | 26.90 | 26.62 | -0.26 | -0.97% | 26.30 | 27.15 | 45919 | 12216 | 5.00% |
| 2025-07-25 | 26.19 | 26.88 | 0.96 | 3.70% | 26.02 | 27.17 | 79022 | 21068 | 8.61% |
| 2025-07-24 | 25.79 | 25.92 | -0.06 | -0.23% | 25.57 | 26.35 | 46053 | 11930 | 5.02% |
| 2025-07-23 | 25.35 | 25.98 | 0.51 | 2.00% | 25.06 | 26.07 | 63526 | 16309 | 6.92% |
| 2025-07-22 | 25.71 | 25.47 | -0.39 | -1.51% | 25.21 | 26.07 | 70646 | 18064 | 7.69% |
| 2025-07-21 | 26.30 | 25.86 | -0.54 | -2.05% | 25.53 | 26.40 | 73307 | 18892 | 7.98% |
| 2025-07-18 | 27.18 | 26.40 | -0.29 | -1.09% | 26.16 | 27.18 | 92496 | 24663 | 10.07% |
| 2025-07-17 | 27.78 | 26.69 | -1.74 | -6.12% | 26.57 | 28.11 | 159575 | 43090 | 17.38% |
| 2025-07-16 | 25.00 | 28.43 | 4.74 | 20.01% | 25.00 | 28.43 | 104042 | 28411 | 11.33% |
| 2025-07-15 | 23.02 | 23.69 | 0.56 | 2.42% | 22.36 | 23.85 | 55732 | 12884 | 6.07% |
| 2025-07-14 | 23.38 | 23.13 | 0.01 | 0.04% | 22.96 | 23.75 | 34100 | 7925 | 3.71% |
| 2025-07-11 | 22.05 | 23.12 | 1.07 | 4.85% | 21.83 | 23.75 | 61362 | 14056 | 6.68% |
| 2025-07-10 | 22.12 | 22.05 | -0.15 | -0.68% | 21.81 | 22.27 | 22661 | 4976 | 2.47% |
| 2025-07-09 | 22.36 | 22.20 | -0.16 | -0.72% | 22.12 | 22.53 | 19883 | 4428 | 2.17% |
| 2025-07-08 | 22.03 | 22.36 | 0.41 | 1.87% | 21.93 | 22.38 | 19356 | 4297 | 2.11% |
| 2025-07-07 | 21.80 | 21.95 | 0.11 | 0.50% | 21.68 | 22.70 | 29859 | 6626 | 3.25% |
| 2025-07-04 | 21.76 | 21.84 | -0.01 | -0.05% | 21.43 | 22.49 | 32979 | 7234 | 3.59% |
| 2025-07-03 | 21.61 | 21.85 | 0.11 | 0.51% | 21.61 | 22.07 | 16484 | 3604 | 1.80% |
| 2025-07-02 | 22.01 | 21.74 | -0.27 | -1.23% | 21.46 | 22.09 | 22166 | 4809 | 2.41% |
| 2025-07-01 | 22.48 | 22.01 | -0.34 | -1.52% | 21.79 | 22.49 | 23683 | 5223 | 2.58% |
| 2025-06-30 | 22.33 | 22.35 | 0.35 | 1.59% | 22.01 | 22.45 | 20011 | 4457 | 2.18% |
| 2025-06-27 | 22.02 | 22.00 | 0.10 | 0.46% | 21.85 | 22.50 | 18934 | 4193 | 2.06% |
| 2025-06-26 | 22.38 | 21.90 | -0.33 | -1.48% | 21.88 | 22.49 | 31738 | 7030 | 3.46% |
| 2025-06-25 | 21.82 | 22.23 | 0.52 | 2.40% | 21.54 | 22.30 | 32684 | 7158 | 3.56% |
| 2025-06-24 | 21.21 | 21.71 | 0.77 | 3.68% | 20.99 | 21.77 | 18600 | 4012 | 2.03% |
| 2025-06-23 | 20.50 | 20.94 | 0.47 | 2.30% | 20.34 | 21.05 | 16961 | 3524 | 1.85% |
| 2025-06-20 | 21.04 | 20.47 | -0.56 | -2.66% | 20.28 | 21.15 | 23324 | 4792 | 2.54% |
| 2025-06-19 | 21.61 | 21.03 | -0.58 | -2.68% | 21.01 | 21.95 | 18531 | 3971 | 2.02% |
| 2025-06-18 | 21.56 | 21.61 | -0.03 | -0.14% | 21.29 | 21.86 | 13237 | 2854 | 1.44% |
| 2025-06-17 | 22.29 | 21.64 | -0.36 | -1.64% | 21.35 | 22.29 | 22966 | 4987 | 2.50% |
| 2025-06-16 | 21.56 | 22.00 | 0.33 | 1.52% | 21.56 | 22.29 | 23841 | 5251 | 2.60% |
| 2025-06-13 | 22.34 | 21.67 | -0.68 | -3.04% | 21.58 | 22.34 | 19058 | 4166 | 2.08% |
| 2025-06-12 | 22.50 | 22.35 | -0.12 | -0.53% | 22.21 | 22.85 | 15921 | 3585 | 1.73% |
| 2025-06-11 | 22.64 | 22.47 | -0.07 | -0.31% | 22.34 | 22.99 | 19814 | 4499 | 2.16% |
| 2025-06-10 | 23.30 | 22.54 | -0.96 | -4.09% | 22.25 | 23.50 | 30241 | 6854 | 3.29% |
| 2025-06-09 | 22.97 | 23.50 | 0.69 | 3.02% | 22.82 | 23.64 | 26396 | 6174 | 2.87% |