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 | 33.88 | 32.85 | -0.22 | -0.67% | 32.70 | 34.00 | 104664 | 34812 | 6.19% |
| 2025-09-12 | 32.75 | 33.07 | 0.32 | 0.98% | 32.45 | 33.65 | 120816 | 40099 | 7.14% |
| 2025-09-11 | 30.90 | 32.75 | 1.80 | 5.82% | 30.55 | 32.85 | 129486 | 41491 | 7.65% |
| 2025-09-10 | 30.76 | 30.95 | 0.23 | 0.75% | 30.76 | 31.66 | 68916 | 21505 | 4.07% |
| 2025-09-09 | 31.72 | 30.72 | -1.27 | -3.97% | 30.52 | 31.72 | 82235 | 25561 | 4.86% |
| 2025-09-08 | 31.55 | 31.99 | 0.42 | 1.33% | 31.01 | 32.07 | 91106 | 28681 | 5.39% |
| 2025-09-05 | 30.16 | 31.57 | 1.58 | 5.27% | 29.93 | 31.74 | 101534 | 31323 | 6.00% |
| 2025-09-04 | 31.82 | 29.99 | -1.82 | -5.72% | 29.49 | 32.20 | 142586 | 43914 | 8.43% |
| 2025-09-03 | 32.64 | 31.81 | -0.82 | -2.51% | 31.63 | 33.18 | 126639 | 40935 | 7.49% |
| 2025-09-02 | 34.80 | 32.63 | -2.35 | -6.72% | 32.37 | 34.81 | 179246 | 59649 | 10.60% |
| 2025-09-01 | 33.80 | 34.98 | 2.08 | 6.32% | 33.68 | 35.55 | 209189 | 72477 | 12.37% |
| 2025-08-29 | 33.87 | 32.90 | -0.93 | -2.75% | 32.47 | 33.87 | 133545 | 43930 | 7.89% |
| 2025-08-28 | 33.20 | 33.83 | 1.20 | 3.68% | 32.29 | 33.95 | 207374 | 68975 | 12.26% |
| 2025-08-27 | 32.00 | 32.63 | 0.56 | 1.75% | 31.88 | 34.68 | 232216 | 77360 | 13.73% |
| 2025-08-26 | 32.00 | 32.07 | -0.46 | -1.41% | 31.61 | 32.53 | 117887 | 37773 | 6.97% |
| 2025-08-25 | 31.69 | 32.53 | 1.25 | 4.00% | 31.06 | 33.98 | 224737 | 72833 | 13.29% |
| 2025-08-22 | 30.31 | 31.28 | 1.02 | 3.37% | 30.27 | 31.54 | 146985 | 45589 | 8.69% |
| 2025-08-21 | 30.87 | 30.26 | -0.63 | -2.04% | 30.05 | 31.29 | 105071 | 32106 | 6.21% |
| 2025-08-20 | 29.89 | 30.89 | 0.87 | 2.90% | 29.39 | 30.89 | 112799 | 34019 | 6.67% |
| 2025-08-19 | 30.31 | 30.02 | -0.24 | -0.79% | 29.80 | 30.47 | 82631 | 24873 | 4.88% |
| 2025-08-18 | 29.69 | 30.26 | 0.76 | 2.58% | 29.34 | 30.45 | 132395 | 39769 | 7.83% |
| 2025-08-15 | 28.50 | 29.50 | 0.79 | 2.75% | 28.47 | 29.61 | 97145 | 28403 | 5.74% |
| 2025-08-14 | 29.35 | 28.71 | -0.63 | -2.15% | 28.70 | 29.96 | 123155 | 36174 | 7.28% |
| 2025-08-13 | 29.07 | 29.34 | 0.29 | 1.00% | 29.01 | 29.50 | 84063 | 24611 | 4.97% |
| 2025-08-12 | 28.80 | 29.05 | 0.17 | 0.59% | 28.53 | 29.43 | 77266 | 22387 | 4.57% |
| 2025-08-11 | 28.30 | 28.88 | 0.60 | 2.12% | 28.30 | 28.96 | 60743 | 17439 | 3.59% |
| 2025-08-08 | 29.23 | 28.28 | -0.96 | -3.28% | 28.28 | 29.23 | 78110 | 22300 | 4.62% |
| 2025-08-07 | 28.82 | 29.24 | 0.41 | 1.42% | 28.59 | 29.60 | 104556 | 30477 | 6.18% |
| 2025-08-06 | 28.31 | 28.83 | 0.53 | 1.87% | 28.03 | 28.97 | 62765 | 17858 | 3.71% |
| 2025-08-05 | 28.50 | 28.30 | -0.11 | -0.39% | 28.13 | 28.57 | 43850 | 12402 | 2.59% |
| 2025-08-04 | 27.97 | 28.41 | 0.34 | 1.21% | 27.77 | 28.48 | 50209 | 14198 | 3.40% |
| 2025-08-01 | 28.35 | 28.07 | -0.31 | -1.09% | 27.83 | 28.70 | 57234 | 16146 | 3.87% |
| 2025-07-31 | 28.65 | 28.38 | -0.61 | -2.10% | 28.25 | 29.20 | 88141 | 25379 | 5.96% |
| 2025-07-30 | 28.22 | 28.99 | 0.76 | 2.69% | 27.83 | 29.50 | 119798 | 34271 | 8.10% |
| 2025-07-29 | 28.13 | 28.23 | -0.11 | -0.39% | 28.08 | 28.45 | 57530 | 16240 | 3.89% |
| 2025-07-28 | 28.65 | 28.34 | -0.14 | -0.49% | 28.19 | 28.74 | 62242 | 17667 | 4.21% |
| 2025-07-25 | 27.90 | 28.48 | 0.69 | 2.48% | 27.60 | 28.57 | 81238 | 22778 | 5.49% |
| 2025-07-24 | 27.45 | 27.79 | 0.39 | 1.42% | 27.35 | 27.87 | 62247 | 17213 | 4.21% |
| 2025-07-23 | 26.90 | 27.40 | 0.27 | 1.00% | 26.88 | 27.65 | 63839 | 17461 | 4.32% |
| 2025-07-22 | 27.12 | 27.13 | -0.06 | -0.22% | 26.91 | 27.37 | 39919 | 10845 | 2.70% |
| 2025-07-21 | 27.05 | 27.19 | 0.18 | 0.67% | 26.92 | 27.23 | 33871 | 9192 | 2.29% |
| 2025-07-18 | 26.95 | 27.01 | 0.05 | 0.19% | 26.76 | 27.27 | 32178 | 8680 | 2.18% |
| 2025-07-17 | 26.92 | 26.96 | 0.04 | 0.15% | 26.69 | 27.07 | 30105 | 8094 | 2.04% |
| 2025-07-16 | 26.88 | 27.17 | 0.32 | 1.19% | 26.70 | 27.52 | 46144 | 12555 | 3.12% |
| 2025-07-15 | 26.99 | 26.85 | -0.10 | -0.37% | 26.44 | 27.07 | 34478 | 9213 | 2.33% |
| 2025-07-14 | 26.92 | 26.95 | 0.05 | 0.19% | 26.76 | 27.04 | 28789 | 7745 | 1.95% |
| 2025-07-11 | 26.58 | 26.90 | 0.32 | 1.20% | 26.30 | 27.07 | 44106 | 11840 | 2.98% |
| 2025-07-10 | 26.50 | 26.58 | 0.09 | 0.34% | 26.31 | 26.74 | 21090 | 5594 | 1.43% |
| 2025-07-09 | 26.56 | 26.49 | -0.20 | -0.75% | 26.37 | 26.76 | 24024 | 6389 | 1.62% |
| 2025-07-08 | 26.31 | 26.69 | 0.38 | 1.44% | 26.25 | 26.77 | 29470 | 7841 | 1.99% |
| 2025-07-07 | 26.31 | 26.31 | -0.05 | -0.19% | 26.21 | 26.54 | 21470 | 5654 | 1.45% |
| 2025-07-04 | 26.58 | 26.36 | -0.21 | -0.79% | 26.03 | 26.84 | 44053 | 11627 | 2.98% |
| 2025-07-03 | 26.70 | 26.57 | -0.01 | -0.04% | 26.45 | 26.75 | 26943 | 7167 | 1.82% |
| 2025-07-02 | 27.05 | 26.58 | -0.55 | -2.03% | 26.36 | 27.09 | 40917 | 10874 | 2.77% |
| 2025-07-01 | 27.12 | 27.13 | 0.03 | 0.11% | 26.85 | 27.45 | 39128 | 10636 | 2.65% |
| 2025-06-30 | 27.09 | 27.10 | 0.19 | 0.71% | 26.93 | 27.53 | 44738 | 12162 | 3.03% |
| 2025-06-27 | 26.84 | 26.91 | 0.28 | 1.05% | 26.61 | 27.21 | 47334 | 12767 | 3.20% |
| 2025-06-26 | 27.06 | 26.63 | -0.30 | -1.11% | 26.56 | 27.06 | 42133 | 11293 | 2.85% |
| 2025-06-25 | 26.60 | 26.93 | 0.36 | 1.35% | 26.42 | 26.97 | 56557 | 15118 | 3.82% |
| 2025-06-24 | 25.95 | 26.57 | 0.71 | 2.75% | 25.91 | 26.63 | 47567 | 12572 | 3.22% |
| 2025-06-23 | 25.31 | 25.86 | 0.57 | 2.25% | 25.15 | 25.89 | 35115 | 9021 | 2.37% |
| 2025-06-20 | 25.68 | 25.29 | -0.30 | -1.17% | 25.27 | 25.95 | 21770 | 5561 | 1.47% |
| 2025-06-19 | 25.75 | 25.59 | -0.16 | -0.62% | 25.51 | 26.22 | 35806 | 9266 | 2.42% |
| 2025-06-18 | 25.68 | 25.75 | 0.16 | 0.63% | 25.36 | 25.87 | 24718 | 6341 | 1.67% |
| 2025-06-17 | 25.67 | 25.59 | 0.05 | 0.20% | 25.44 | 25.85 | 18721 | 4798 | 1.27% |
| 2025-06-16 | 25.35 | 25.54 | 0.21 | 0.83% | 25.10 | 25.65 | 16892 | 4308 | 1.14% |
| 2025-06-13 | 25.73 | 25.33 | -0.48 | -1.86% | 25.24 | 25.94 | 33489 | 8546 | 2.26% |
| 2025-06-12 | 26.00 | 25.81 | -0.22 | -0.85% | 25.75 | 26.15 | 25986 | 6740 | 1.76% |
| 2025-06-11 | 26.00 | 26.03 | 0.03 | 0.12% | 25.99 | 26.35 | 24059 | 6298 | 1.63% |
| 2025-06-10 | 26.69 | 26.00 | -0.67 | -2.51% | 25.72 | 26.69 | 46088 | 12044 | 3.12% |
| 2025-06-09 | 26.56 | 26.67 | 0.07 | 0.26% | 26.48 | 26.85 | 30691 | 8188 | 2.08% |