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 | 29.48 | 28.90 | -0.58 | -1.97% | 28.81 | 29.80 | 12409 | 3611 | 0.85% |
| 2025-09-12 | 29.81 | 29.48 | -0.44 | -1.47% | 29.38 | 30.00 | 13344 | 3954 | 0.92% |
| 2025-09-11 | 29.29 | 29.92 | 0.81 | 2.78% | 28.72 | 30.18 | 19137 | 5674 | 1.31% |
| 2025-09-10 | 29.27 | 29.11 | -0.07 | -0.24% | 28.74 | 29.65 | 12417 | 3635 | 0.85% |
| 2025-09-09 | 29.48 | 29.18 | -0.27 | -0.92% | 28.88 | 29.65 | 13805 | 4034 | 0.95% |
| 2025-09-08 | 29.08 | 29.45 | 0.37 | 1.27% | 28.95 | 29.59 | 14977 | 4390 | 1.03% |
| 2025-09-05 | 28.16 | 29.08 | 0.90 | 3.19% | 28.12 | 29.13 | 13393 | 3847 | 0.92% |
| 2025-09-04 | 28.86 | 28.18 | -0.60 | -2.08% | 27.68 | 29.49 | 21796 | 6226 | 1.50% |
| 2025-09-03 | 29.78 | 28.78 | -0.63 | -2.14% | 28.75 | 30.44 | 16907 | 4970 | 1.16% |
| 2025-09-02 | 30.65 | 29.41 | -1.24 | -4.05% | 28.70 | 30.65 | 25728 | 7577 | 1.77% |
| 2025-09-01 | 30.18 | 30.65 | 0.63 | 2.10% | 29.76 | 30.86 | 27021 | 8213 | 1.86% |
| 2025-08-29 | 30.85 | 30.02 | -0.13 | -0.43% | 29.66 | 31.20 | 30635 | 9252 | 2.10% |
| 2025-08-28 | 29.75 | 30.15 | 0.40 | 1.34% | 28.84 | 30.59 | 33773 | 10025 | 2.32% |
| 2025-08-27 | 31.15 | 29.75 | -1.55 | -4.95% | 29.61 | 32.30 | 36487 | 11321 | 2.51% |
| 2025-08-26 | 30.55 | 31.30 | 0.69 | 2.25% | 30.28 | 32.14 | 33339 | 10376 | 2.29% |
| 2025-08-25 | 30.80 | 30.61 | -0.29 | -0.94% | 30.52 | 31.65 | 29088 | 9043 | 2.00% |
| 2025-08-22 | 30.00 | 30.90 | 0.66 | 2.18% | 29.72 | 31.35 | 33462 | 10208 | 2.30% |
| 2025-08-21 | 29.48 | 30.24 | 0.51 | 1.72% | 28.74 | 30.25 | 38115 | 11232 | 2.62% |
| 2025-08-20 | 29.11 | 29.73 | 0.65 | 2.24% | 28.70 | 29.94 | 27729 | 8174 | 1.90% |
| 2025-08-19 | 28.45 | 29.08 | 0.72 | 2.54% | 28.01 | 29.37 | 32513 | 9389 | 2.23% |
| 2025-08-18 | 28.24 | 28.36 | 0.12 | 0.42% | 28.15 | 29.38 | 36989 | 10640 | 2.54% |
| 2025-08-15 | 27.78 | 28.24 | 0.29 | 1.04% | 27.72 | 28.36 | 13384 | 3765 | 0.92% |
| 2025-08-14 | 29.18 | 27.95 | -1.23 | -4.22% | 27.91 | 29.44 | 24433 | 6918 | 1.68% |
| 2025-08-13 | 28.40 | 29.18 | 1.25 | 4.48% | 28.23 | 29.50 | 32729 | 9497 | 2.25% |
| 2025-08-12 | 28.13 | 27.93 | -0.19 | -0.68% | 27.78 | 28.50 | 13068 | 3662 | 0.90% |
| 2025-08-11 | 27.57 | 28.12 | 0.55 | 1.99% | 27.37 | 28.57 | 16198 | 4553 | 1.11% |
| 2025-08-08 | 27.80 | 27.57 | -0.21 | -0.76% | 27.11 | 27.80 | 17720 | 4854 | 1.22% |
| 2025-08-07 | 28.69 | 27.78 | -0.24 | -0.86% | 27.72 | 29.62 | 24181 | 6884 | 1.66% |
| 2025-08-06 | 28.33 | 28.02 | -0.71 | -2.47% | 27.79 | 28.82 | 29825 | 8382 | 2.05% |
| 2025-08-05 | 26.80 | 28.73 | 1.93 | 7.20% | 26.80 | 28.86 | 42785 | 12122 | 2.94% |
| 2025-08-04 | 26.60 | 26.80 | 0.09 | 0.34% | 26.42 | 26.96 | 13939 | 3725 | 0.96% |
| 2025-08-01 | 26.74 | 26.71 | 0.05 | 0.19% | 26.39 | 26.89 | 12455 | 3315 | 0.86% |
| 2025-07-31 | 26.98 | 26.66 | -0.29 | -1.08% | 26.55 | 27.93 | 24457 | 6615 | 1.68% |
| 2025-07-30 | 27.45 | 26.95 | -0.42 | -1.53% | 26.74 | 27.62 | 16992 | 4593 | 1.17% |
| 2025-07-29 | 27.59 | 27.37 | -0.49 | -1.76% | 26.78 | 28.26 | 30367 | 8290 | 2.09% |
| 2025-07-28 | 26.33 | 27.86 | 1.79 | 6.87% | 26.05 | 28.15 | 46694 | 12740 | 3.21% |
| 2025-07-25 | 25.56 | 26.07 | 0.74 | 2.92% | 25.23 | 26.33 | 21051 | 5434 | 1.45% |
| 2025-07-24 | 25.16 | 25.33 | 0.15 | 0.60% | 25.11 | 25.66 | 12295 | 3121 | 0.84% |
| 2025-07-23 | 24.97 | 25.18 | -0.02 | -0.08% | 24.88 | 25.52 | 16236 | 4087 | 1.12% |
| 2025-07-22 | 25.18 | 25.20 | -0.07 | -0.28% | 24.88 | 25.29 | 13544 | 3395 | 0.93% |
| 2025-07-21 | 24.93 | 25.27 | 0.59 | 2.39% | 24.63 | 25.65 | 23113 | 5825 | 1.59% |
| 2025-07-18 | 25.19 | 24.68 | -0.36 | -1.44% | 24.62 | 25.19 | 10059 | 2492 | 0.69% |
| 2025-07-17 | 24.57 | 25.04 | 0.65 | 2.67% | 24.25 | 25.27 | 21349 | 5310 | 1.47% |
| 2025-07-16 | 24.36 | 24.39 | -0.09 | -0.37% | 24.34 | 24.78 | 9949 | 2438 | 0.68% |
| 2025-07-15 | 24.56 | 24.48 | 0.00 | 0.00% | 24.00 | 24.68 | 15983 | 3893 | 1.10% |
| 2025-07-14 | 24.33 | 24.48 | 0.16 | 0.66% | 24.12 | 24.51 | 7692 | 1874 | 0.53% |
| 2025-07-11 | 24.24 | 24.32 | 0.07 | 0.29% | 23.90 | 24.36 | 11493 | 2776 | 0.79% |
| 2025-07-10 | 25.01 | 24.25 | -0.80 | -3.19% | 24.01 | 25.13 | 31719 | 7720 | 2.18% |
| 2025-07-09 | 24.55 | 25.05 | 0.66 | 2.71% | 24.45 | 25.57 | 23532 | 5921 | 1.62% |
| 2025-07-08 | 24.11 | 24.39 | 0.30 | 1.25% | 23.96 | 24.54 | 10122 | 2465 | 0.70% |
| 2025-07-07 | 24.53 | 24.09 | -0.38 | -1.55% | 23.69 | 24.55 | 12021 | 2891 | 0.83% |
| 2025-07-04 | 24.88 | 24.47 | -0.64 | -2.55% | 24.31 | 25.25 | 16838 | 4133 | 1.16% |
| 2025-07-03 | 23.87 | 25.11 | 1.32 | 5.55% | 23.62 | 25.35 | 35918 | 8872 | 2.47% |
| 2025-07-02 | 24.20 | 23.79 | -0.43 | -1.78% | 23.55 | 24.20 | 9878 | 2343 | 0.68% |
| 2025-07-01 | 24.22 | 24.22 | 0.19 | 0.79% | 23.72 | 24.29 | 12649 | 3041 | 0.87% |
| 2025-06-30 | 23.78 | 24.03 | 0.19 | 0.80% | 23.77 | 24.33 | 10104 | 2432 | 0.69% |
| 2025-06-27 | 23.83 | 23.84 | 0.13 | 0.55% | 23.64 | 24.29 | 10565 | 2531 | 0.73% |
| 2025-06-26 | 24.37 | 23.71 | -0.35 | -1.45% | 23.62 | 24.42 | 8747 | 2085 | 0.60% |
| 2025-06-25 | 23.89 | 24.06 | 0.17 | 0.71% | 23.56 | 24.15 | 11843 | 2828 | 0.81% |
| 2025-06-24 | 22.93 | 23.89 | 0.98 | 4.28% | 22.92 | 24.03 | 17744 | 4201 | 1.22% |
| 2025-06-23 | 23.17 | 22.91 | -0.17 | -0.74% | 22.58 | 23.20 | 11760 | 2686 | 0.81% |
| 2025-06-20 | 23.41 | 23.08 | -0.36 | -1.54% | 23.03 | 23.68 | 8977 | 2092 | 0.62% |
| 2025-06-19 | 23.72 | 23.44 | -0.28 | -1.18% | 23.34 | 23.99 | 10176 | 2407 | 0.70% |
| 2025-06-18 | 22.80 | 23.72 | 0.85 | 3.72% | 22.69 | 23.85 | 19152 | 4481 | 1.32% |
| 2025-06-17 | 22.65 | 22.87 | 0.22 | 0.97% | 22.51 | 22.96 | 7562 | 1720 | 0.52% |
| 2025-06-16 | 22.58 | 22.65 | 0.09 | 0.40% | 22.53 | 22.89 | 10022 | 2273 | 0.69% |
| 2025-06-13 | 23.28 | 22.56 | -0.89 | -3.80% | 22.55 | 23.33 | 13134 | 2996 | 0.90% |
| 2025-06-12 | 22.93 | 23.45 | 0.61 | 2.67% | 22.63 | 23.72 | 23522 | 5517 | 1.62% |
| 2025-06-11 | 23.03 | 23.33 | 0.58 | 2.55% | 22.67 | 23.44 | 19473 | 4516 | 1.34% |
| 2025-06-10 | 23.50 | 22.75 | -0.91 | -3.85% | 22.56 | 23.54 | 18458 | 4236 | 1.27% |
| 2025-06-09 | 23.06 | 23.66 | 0.57 | 2.47% | 23.06 | 23.79 | 17261 | 4074 | 1.19% |