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 | 31.23 | 31.11 | -0.39 | -1.24% | 30.90 | 31.88 | 50427 | 15837 | 2.62% |
| 2025-09-12 | 31.95 | 31.50 | -0.56 | -1.75% | 31.47 | 32.22 | 54795 | 17418 | 2.85% |
| 2025-09-11 | 31.21 | 32.06 | 0.46 | 1.46% | 30.47 | 32.20 | 73356 | 23227 | 3.81% |
| 2025-09-10 | 31.71 | 31.60 | 0.40 | 1.28% | 31.20 | 32.50 | 78182 | 24829 | 4.06% |
| 2025-09-09 | 32.20 | 31.20 | -1.46 | -4.47% | 31.04 | 33.20 | 106058 | 33993 | 5.51% |
| 2025-09-08 | 29.64 | 32.66 | 2.99 | 10.08% | 29.53 | 33.50 | 138693 | 43427 | 7.20% |
| 2025-09-05 | 28.29 | 29.67 | 1.37 | 4.84% | 28.04 | 29.76 | 60420 | 17520 | 3.14% |
| 2025-09-04 | 29.75 | 28.30 | -1.38 | -4.65% | 27.65 | 30.10 | 88597 | 25574 | 4.60% |
| 2025-09-03 | 30.79 | 29.68 | -1.12 | -3.64% | 29.55 | 31.29 | 65715 | 19905 | 3.41% |
| 2025-09-02 | 32.30 | 30.80 | -1.44 | -4.47% | 30.45 | 32.39 | 94036 | 29211 | 4.88% |
| 2025-09-01 | 33.02 | 32.24 | -1.02 | -3.07% | 32.00 | 33.25 | 103849 | 33614 | 5.39% |
| 2025-08-29 | 33.80 | 33.26 | -0.05 | -0.15% | 32.80 | 34.74 | 144211 | 48257 | 7.49% |
| 2025-08-28 | 32.00 | 33.31 | 2.40 | 7.76% | 31.75 | 33.80 | 215220 | 70649 | 11.18% |
| 2025-08-27 | 31.53 | 30.91 | -0.66 | -2.09% | 30.90 | 32.78 | 126554 | 40265 | 6.57% |
| 2025-08-26 | 32.98 | 31.57 | -0.94 | -2.89% | 31.40 | 32.98 | 102208 | 32604 | 5.31% |
| 2025-08-25 | 31.25 | 32.51 | 1.26 | 4.03% | 30.82 | 33.03 | 164906 | 52566 | 8.56% |
| 2025-08-22 | 31.02 | 31.25 | 0.11 | 0.35% | 30.93 | 31.60 | 90275 | 28217 | 4.69% |
| 2025-08-21 | 30.09 | 31.14 | 1.16 | 3.87% | 29.69 | 32.38 | 169890 | 52859 | 8.82% |
| 2025-08-20 | 28.90 | 29.98 | 0.10 | 0.33% | 28.01 | 30.35 | 138334 | 40575 | 7.18% |
| 2025-08-19 | 30.27 | 29.88 | -0.42 | -1.39% | 29.65 | 30.65 | 79299 | 23754 | 4.12% |
| 2025-08-18 | 29.98 | 30.30 | 0.11 | 0.36% | 29.79 | 30.50 | 116317 | 35015 | 6.04% |
| 2025-08-15 | 29.66 | 30.19 | 0.50 | 1.68% | 29.60 | 30.27 | 66339 | 19906 | 3.45% |
| 2025-08-14 | 30.90 | 29.69 | -1.30 | -4.19% | 29.50 | 31.10 | 93180 | 27927 | 4.84% |
| 2025-08-13 | 30.48 | 30.99 | 0.40 | 1.31% | 30.48 | 31.47 | 76208 | 23674 | 3.96% |
| 2025-08-12 | 32.25 | 30.59 | -1.81 | -5.59% | 30.50 | 32.25 | 128114 | 39828 | 6.65% |
| 2025-08-11 | 32.00 | 32.40 | 0.86 | 2.73% | 31.70 | 32.58 | 107464 | 34613 | 5.58% |
| 2025-08-08 | 31.41 | 31.54 | -0.06 | -0.19% | 31.15 | 32.12 | 101509 | 32104 | 5.27% |
| 2025-08-07 | 30.64 | 31.60 | 0.96 | 3.13% | 30.00 | 32.01 | 132618 | 41678 | 6.89% |
| 2025-08-06 | 30.42 | 30.64 | 0.09 | 0.29% | 30.18 | 30.85 | 66038 | 20129 | 3.43% |
| 2025-08-05 | 31.00 | 30.55 | -0.22 | -0.71% | 30.30 | 31.82 | 123283 | 38169 | 6.40% |
| 2025-08-04 | 29.83 | 30.77 | 0.91 | 3.05% | 29.72 | 31.37 | 129472 | 39873 | 6.72% |
| 2025-08-01 | 27.52 | 29.86 | 2.20 | 7.95% | 27.48 | 30.80 | 177717 | 52499 | 9.23% |
| 2025-07-31 | 27.60 | 27.66 | 0.20 | 0.73% | 27.24 | 28.40 | 91153 | 25421 | 4.73% |
| 2025-07-30 | 27.25 | 27.46 | 0.34 | 1.25% | 26.80 | 27.68 | 64305 | 17491 | 3.34% |
| 2025-07-29 | 27.00 | 27.12 | 0.09 | 0.33% | 26.67 | 27.30 | 38349 | 10351 | 1.99% |
| 2025-07-28 | 26.66 | 27.03 | 0.25 | 0.93% | 26.52 | 27.30 | 43355 | 11671 | 2.25% |
| 2025-07-25 | 26.79 | 26.78 | -0.03 | -0.11% | 26.36 | 26.88 | 35073 | 9323 | 1.82% |
| 2025-07-24 | 26.88 | 26.81 | -0.04 | -0.15% | 26.70 | 27.09 | 35787 | 9604 | 1.86% |
| 2025-07-23 | 26.78 | 26.85 | 0.15 | 0.56% | 26.39 | 27.37 | 57968 | 15621 | 3.01% |
| 2025-07-22 | 26.89 | 26.70 | -0.19 | -0.71% | 26.49 | 27.30 | 41110 | 11015 | 2.13% |
| 2025-07-21 | 26.98 | 26.89 | -0.09 | -0.33% | 26.46 | 27.46 | 46597 | 12473 | 2.42% |
| 2025-07-18 | 27.20 | 26.98 | 0.01 | 0.04% | 26.67 | 27.39 | 38766 | 10447 | 2.01% |
| 2025-07-17 | 26.41 | 26.97 | 0.32 | 1.20% | 26.41 | 27.28 | 39168 | 10554 | 2.03% |
| 2025-07-16 | 26.67 | 26.65 | -0.01 | -0.04% | 26.40 | 27.19 | 39037 | 10461 | 2.03% |
| 2025-07-15 | 26.25 | 26.66 | 0.41 | 1.56% | 26.10 | 27.09 | 69445 | 18504 | 3.61% |
| 2025-07-14 | 25.60 | 26.25 | 0.74 | 2.90% | 25.22 | 26.40 | 56233 | 14501 | 2.92% |
| 2025-07-11 | 25.40 | 25.51 | 0.16 | 0.63% | 25.04 | 25.86 | 28540 | 7283 | 1.48% |
| 2025-07-10 | 25.30 | 25.35 | 0.00 | 0.00% | 25.07 | 25.80 | 27485 | 6947 | 1.43% |
| 2025-07-09 | 25.78 | 25.35 | -0.43 | -1.67% | 25.24 | 25.80 | 26069 | 6643 | 1.35% |
| 2025-07-08 | 25.40 | 25.78 | 0.38 | 1.50% | 25.16 | 26.02 | 33848 | 8698 | 1.76% |
| 2025-07-07 | 25.19 | 25.40 | 0.10 | 0.40% | 25.03 | 25.69 | 24690 | 6279 | 1.28% |
| 2025-07-04 | 25.49 | 25.30 | -0.30 | -1.17% | 25.01 | 25.93 | 44356 | 11251 | 2.30% |
| 2025-07-03 | 25.50 | 25.60 | 0.10 | 0.39% | 25.40 | 26.35 | 34411 | 8881 | 1.79% |
| 2025-07-02 | 26.22 | 25.50 | -0.85 | -3.23% | 25.30 | 26.38 | 35878 | 9215 | 1.86% |
| 2025-07-01 | 26.47 | 26.35 | -0.11 | -0.42% | 26.10 | 26.64 | 29196 | 7692 | 1.52% |
| 2025-06-30 | 25.81 | 26.46 | 0.65 | 2.52% | 25.48 | 26.55 | 40516 | 10633 | 2.10% |
| 2025-06-27 | 25.80 | 25.81 | 0.11 | 0.43% | 25.54 | 26.25 | 44623 | 11543 | 2.32% |
| 2025-06-26 | 25.65 | 25.70 | -0.01 | -0.04% | 25.57 | 26.49 | 50926 | 13269 | 2.64% |
| 2025-06-25 | 25.44 | 25.71 | 0.39 | 1.54% | 25.25 | 26.07 | 40595 | 10396 | 2.11% |
| 2025-06-24 | 24.37 | 25.32 | 1.02 | 4.20% | 24.17 | 25.57 | 51492 | 12953 | 2.67% |
| 2025-06-23 | 23.36 | 24.30 | 0.77 | 3.27% | 23.30 | 24.33 | 46769 | 11193 | 2.43% |
| 2025-06-20 | 24.66 | 23.53 | -1.36 | -5.46% | 23.40 | 24.85 | 80896 | 19307 | 4.20% |
| 2025-06-19 | 25.88 | 24.89 | -0.79 | -3.08% | 24.62 | 26.60 | 71858 | 18175 | 3.73% |
| 2025-06-18 | 26.17 | 25.68 | -0.49 | -1.87% | 25.05 | 26.17 | 51362 | 13070 | 2.67% |
| 2025-06-17 | 27.21 | 26.17 | -1.09 | -4.00% | 25.88 | 27.26 | 45466 | 12008 | 2.36% |
| 2025-06-16 | 26.72 | 27.26 | 0.58 | 2.17% | 26.09 | 27.39 | 47933 | 12843 | 2.49% |
| 2025-06-13 | 27.64 | 26.68 | -0.97 | -3.51% | 26.02 | 27.65 | 60685 | 16157 | 3.15% |
| 2025-06-12 | 27.64 | 27.65 | 0.02 | 0.07% | 27.36 | 27.84 | 16559 | 4577 | 0.86% |
| 2025-06-11 | 27.59 | 27.63 | 0.04 | 0.14% | 27.27 | 27.98 | 26123 | 7214 | 1.36% |
| 2025-06-10 | 27.99 | 27.59 | -0.40 | -1.43% | 27.42 | 28.20 | 36852 | 10220 | 1.91% |
| 2025-06-09 | 28.63 | 27.99 | -0.53 | -1.86% | 27.67 | 28.93 | 48997 | 13811 | 2.53% |