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 | 31.50 | 31.64 | -0.06 | -0.19% | 30.92 | 31.89 | 14144 | 4440 | 0.80% |
| 2025-09-15 | 31.72 | 31.70 | 0.10 | 0.32% | 30.81 | 32.84 | 31870 | 10138 | 1.81% |
| 2025-09-12 | 32.28 | 31.60 | -0.68 | -2.11% | 31.30 | 32.28 | 15094 | 4789 | 0.86% |
| 2025-09-11 | 31.44 | 32.28 | 1.58 | 5.15% | 31.40 | 33.00 | 29744 | 9617 | 1.69% |
| 2025-09-10 | 29.77 | 30.70 | 0.94 | 3.16% | 29.40 | 31.48 | 21451 | 6557 | 1.22% |
| 2025-09-09 | 30.98 | 29.76 | -1.51 | -4.83% | 29.50 | 31.30 | 18558 | 5594 | 1.06% |
| 2025-09-08 | 30.50 | 31.27 | 0.72 | 2.36% | 30.22 | 31.37 | 10989 | 3409 | 0.62% |
| 2025-09-05 | 29.76 | 30.55 | 0.60 | 2.00% | 29.65 | 30.77 | 16771 | 5089 | 0.95% |
| 2025-09-04 | 31.30 | 29.95 | -0.38 | -1.25% | 29.40 | 31.76 | 26110 | 8051 | 1.48% |
| 2025-09-03 | 32.35 | 30.33 | -2.03 | -6.27% | 30.20 | 32.51 | 18246 | 5671 | 1.04% |
| 2025-09-02 | 33.20 | 32.36 | -0.84 | -2.53% | 31.25 | 33.63 | 22028 | 7074 | 1.25% |
| 2025-09-01 | 33.66 | 33.20 | -0.40 | -1.19% | 32.88 | 33.66 | 19404 | 6454 | 1.10% |
| 2025-08-29 | 32.69 | 33.60 | 1.18 | 3.64% | 31.78 | 33.68 | 37932 | 12495 | 2.16% |
| 2025-08-28 | 31.20 | 32.42 | 1.26 | 4.04% | 31.00 | 34.59 | 53191 | 17495 | 3.02% |
| 2025-08-27 | 31.13 | 31.16 | 0.03 | 0.10% | 31.00 | 32.29 | 21806 | 6897 | 1.24% |
| 2025-08-26 | 31.40 | 31.13 | -0.22 | -0.70% | 31.00 | 31.54 | 12650 | 3948 | 0.72% |
| 2025-08-25 | 32.50 | 31.35 | -1.45 | -4.42% | 30.86 | 32.80 | 32045 | 10153 | 1.82% |
| 2025-08-22 | 32.20 | 32.80 | 0.60 | 1.86% | 31.90 | 33.18 | 14683 | 4796 | 0.84% |
| 2025-08-21 | 32.10 | 32.20 | 0.10 | 0.31% | 31.78 | 32.60 | 19493 | 6275 | 1.11% |
| 2025-08-20 | 31.40 | 32.10 | 0.70 | 2.23% | 31.05 | 32.20 | 16501 | 5223 | 0.94% |
| 2025-08-19 | 30.90 | 31.40 | 0.36 | 1.16% | 30.68 | 32.08 | 21131 | 6613 | 1.20% |
| 2025-08-18 | 30.73 | 31.04 | 0.49 | 1.60% | 30.34 | 31.68 | 20273 | 6264 | 1.15% |
| 2025-08-15 | 29.64 | 30.55 | 0.87 | 2.93% | 29.64 | 31.16 | 18479 | 5622 | 1.05% |
| 2025-08-14 | 30.83 | 29.68 | -1.11 | -3.61% | 29.62 | 31.58 | 18729 | 5698 | 1.07% |
| 2025-08-13 | 30.67 | 30.79 | 0.12 | 0.39% | 30.38 | 31.18 | 16146 | 4977 | 0.92% |
| 2025-08-12 | 31.55 | 30.67 | -1.03 | -3.25% | 30.18 | 31.70 | 25098 | 7694 | 1.43% |
| 2025-08-11 | 30.93 | 31.70 | 0.52 | 1.67% | 30.30 | 31.81 | 27132 | 8485 | 1.54% |
| 2025-08-08 | 30.33 | 31.18 | 0.52 | 1.70% | 30.17 | 31.20 | 23826 | 7321 | 1.35% |
| 2025-08-07 | 30.68 | 30.66 | -0.43 | -1.38% | 28.66 | 31.19 | 42044 | 12623 | 2.39% |
| 2025-08-06 | 28.16 | 31.09 | 2.94 | 10.44% | 27.96 | 31.09 | 40144 | 11985 | 2.28% |
| 2025-08-05 | 27.30 | 28.15 | 0.90 | 3.30% | 27.10 | 28.38 | 11838 | 3282 | 0.67% |
| 2025-08-04 | 27.23 | 27.25 | 0.02 | 0.07% | 26.49 | 27.60 | 11343 | 3071 | 0.65% |
| 2025-08-01 | 27.45 | 27.23 | -0.09 | -0.33% | 26.90 | 27.45 | 14316 | 3885 | 0.81% |
| 2025-07-31 | 27.52 | 27.32 | -0.17 | -0.62% | 27.15 | 27.53 | 10311 | 2817 | 0.59% |
| 2025-07-30 | 27.90 | 27.49 | -0.50 | -1.79% | 27.30 | 28.00 | 22044 | 6077 | 1.25% |
| 2025-07-29 | 28.19 | 27.99 | -0.09 | -0.32% | 27.74 | 28.80 | 12735 | 3599 | 0.72% |
| 2025-07-28 | 27.66 | 28.08 | 0.43 | 1.56% | 27.12 | 28.10 | 8045 | 2229 | 0.46% |
| 2025-07-25 | 27.67 | 27.65 | -0.02 | -0.07% | 27.40 | 27.89 | 13975 | 3857 | 0.79% |
| 2025-07-24 | 27.81 | 27.67 | -0.36 | -1.28% | 27.48 | 28.18 | 18960 | 5263 | 1.08% |
| 2025-07-23 | 28.70 | 28.03 | -0.87 | -3.01% | 27.40 | 28.98 | 22528 | 6316 | 1.28% |
| 2025-07-22 | 27.59 | 28.90 | 1.26 | 4.56% | 27.31 | 28.90 | 23231 | 6577 | 1.32% |
| 2025-07-21 | 26.64 | 27.64 | 1.00 | 3.75% | 26.30 | 27.64 | 22740 | 6150 | 1.29% |
| 2025-07-18 | 25.51 | 26.64 | 1.13 | 4.43% | 25.44 | 26.69 | 34095 | 8876 | 1.94% |
| 2025-07-17 | 24.71 | 25.51 | 0.61 | 2.45% | 24.62 | 25.68 | 16553 | 4173 | 0.94% |
| 2025-07-16 | 25.00 | 24.90 | 0.02 | 0.08% | 24.70 | 25.00 | 6343 | 1576 | 0.36% |
| 2025-07-15 | 25.00 | 24.88 | 0.03 | 0.12% | 24.33 | 25.06 | 13133 | 3245 | 0.75% |
| 2025-07-14 | 25.23 | 24.85 | -0.25 | -1.00% | 24.85 | 25.49 | 6960 | 1745 | 0.40% |
| 2025-07-11 | 25.19 | 25.10 | 0.05 | 0.20% | 24.91 | 25.45 | 7539 | 1896 | 0.43% |
| 2025-07-10 | 24.86 | 25.05 | 0.13 | 0.52% | 24.45 | 25.20 | 11822 | 2927 | 0.67% |
| 2025-07-09 | 25.20 | 24.92 | -0.29 | -1.15% | 24.71 | 25.31 | 10125 | 2521 | 0.58% |
| 2025-07-08 | 25.19 | 25.21 | -0.04 | -0.16% | 25.11 | 25.54 | 7085 | 1794 | 0.40% |
| 2025-07-07 | 25.34 | 25.25 | -0.15 | -0.59% | 24.38 | 25.50 | 17345 | 4327 | 0.99% |
| 2025-07-04 | 25.26 | 25.40 | 0.25 | 0.99% | 24.73 | 25.79 | 21593 | 5488 | 1.23% |
| 2025-07-03 | 24.88 | 25.15 | 0.58 | 2.36% | 24.50 | 25.37 | 18799 | 4699 | 1.07% |
| 2025-07-02 | 24.77 | 24.57 | 0.49 | 2.03% | 24.07 | 25.18 | 27175 | 6693 | 1.55% |
| 2025-07-01 | 23.81 | 24.08 | 0.21 | 0.88% | 23.47 | 24.23 | 17533 | 4209 | 1.00% |
| 2025-06-30 | 24.52 | 23.87 | -0.73 | -2.97% | 23.54 | 24.60 | 27520 | 6595 | 1.57% |
| 2025-06-27 | 23.25 | 24.60 | 0.99 | 4.19% | 23.25 | 24.76 | 26900 | 6480 | 1.53% |
| 2025-06-26 | 22.97 | 23.61 | 0.60 | 2.61% | 22.74 | 23.61 | 18897 | 4379 | 1.07% |
| 2025-06-25 | 23.24 | 23.01 | -0.29 | -1.24% | 22.86 | 23.65 | 18281 | 4238 | 1.04% |
| 2025-06-24 | 23.61 | 23.30 | -0.52 | -2.18% | 23.09 | 23.80 | 20220 | 4716 | 1.15% |
| 2025-06-23 | 23.28 | 23.82 | 0.64 | 2.76% | 23.06 | 23.99 | 22783 | 5379 | 1.30% |
| 2025-06-20 | 23.75 | 23.18 | -0.43 | -1.82% | 22.90 | 23.99 | 22886 | 5334 | 1.30% |
| 2025-06-19 | 24.79 | 23.75 | -1.15 | -4.62% | 23.70 | 25.12 | 19852 | 4788 | 1.13% |
| 2025-06-18 | 24.48 | 24.90 | 0.43 | 1.76% | 24.38 | 24.99 | 11968 | 2961 | 0.68% |
| 2025-06-17 | 24.29 | 24.47 | 0.17 | 0.70% | 24.22 | 24.81 | 11592 | 2833 | 0.66% |
| 2025-06-16 | 24.27 | 24.30 | 0.14 | 0.58% | 24.01 | 25.16 | 26215 | 6474 | 1.49% |
| 2025-06-13 | 24.02 | 24.16 | 0.26 | 1.09% | 23.80 | 24.60 | 17950 | 4335 | 1.02% |
| 2025-06-12 | 24.00 | 23.90 | -0.11 | -0.46% | 23.73 | 24.10 | 9023 | 2157 | 0.51% |
| 2025-06-11 | 23.11 | 24.01 | 0.81 | 3.49% | 23.11 | 24.19 | 18777 | 4469 | 1.07% |
| 2025-06-10 | 23.70 | 23.20 | -0.26 | -1.11% | 22.90 | 23.71 | 17038 | 3954 | 0.97% |
| 2025-06-09 | 23.50 | 23.46 | -0.01 | -0.04% | 23.45 | 23.94 | 22396 | 5296 | 1.27% |