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 | 28.79 | 28.63 | -0.25 | -0.87% | 28.48 | 29.02 | 5684 | 1628 | 1.39% |
| 2025-09-12 | 29.34 | 28.88 | -0.32 | -1.10% | 28.80 | 29.39 | 6944 | 2016 | 1.70% |
| 2025-09-11 | 29.06 | 29.20 | 0.24 | 0.83% | 28.50 | 29.40 | 9118 | 2651 | 2.23% |
| 2025-09-10 | 29.27 | 28.96 | -0.31 | -1.06% | 28.67 | 29.43 | 6751 | 1958 | 1.65% |
| 2025-09-09 | 29.67 | 29.27 | -0.40 | -1.35% | 29.01 | 29.69 | 8235 | 2415 | 2.02% |
| 2025-09-08 | 29.33 | 29.67 | 0.21 | 0.71% | 29.00 | 29.69 | 7963 | 2343 | 1.95% |
| 2025-09-05 | 28.31 | 29.46 | 1.34 | 4.77% | 28.29 | 29.75 | 10097 | 2955 | 2.47% |
| 2025-09-04 | 27.81 | 28.12 | 0.16 | 0.57% | 27.81 | 28.90 | 8572 | 2428 | 2.10% |
| 2025-09-03 | 28.88 | 27.96 | -0.92 | -3.19% | 27.80 | 29.05 | 6884 | 1956 | 1.69% |
| 2025-09-02 | 29.60 | 28.88 | -0.82 | -2.76% | 28.26 | 29.81 | 10446 | 3010 | 2.56% |
| 2025-09-01 | 29.56 | 29.70 | 0.10 | 0.34% | 29.51 | 30.13 | 7852 | 2339 | 1.92% |
| 2025-08-29 | 30.46 | 29.60 | -0.80 | -2.63% | 29.51 | 30.55 | 7771 | 2315 | 1.90% |
| 2025-08-28 | 30.01 | 30.40 | 0.37 | 1.23% | 29.20 | 30.76 | 16228 | 4868 | 3.98% |
| 2025-08-27 | 31.77 | 30.03 | -1.97 | -6.16% | 29.89 | 31.79 | 22289 | 6836 | 5.46% |
| 2025-08-26 | 31.62 | 32.00 | 0.30 | 0.95% | 31.20 | 32.40 | 10870 | 3480 | 2.66% |
| 2025-08-25 | 31.70 | 31.70 | 0.09 | 0.28% | 31.58 | 32.40 | 9437 | 3013 | 2.31% |
| 2025-08-22 | 31.67 | 31.61 | 0.02 | 0.06% | 31.24 | 32.10 | 8033 | 2539 | 1.97% |
| 2025-08-21 | 31.37 | 31.59 | 0.24 | 0.77% | 31.00 | 31.97 | 8321 | 2620 | 2.04% |
| 2025-08-20 | 30.89 | 31.35 | 0.30 | 0.97% | 30.61 | 31.41 | 8020 | 2481 | 1.96% |
| 2025-08-19 | 30.74 | 31.05 | 0.28 | 0.91% | 30.53 | 31.23 | 11619 | 3595 | 2.85% |
| 2025-08-18 | 30.76 | 30.77 | 1.05 | 3.53% | 30.05 | 31.08 | 13902 | 4277 | 3.41% |
| 2025-08-15 | 29.14 | 29.72 | 0.58 | 1.99% | 29.14 | 30.30 | 10470 | 3118 | 2.56% |
| 2025-08-14 | 30.40 | 29.14 | -1.38 | -4.52% | 29.14 | 30.67 | 11354 | 3383 | 2.78% |
| 2025-08-13 | 30.85 | 30.52 | -0.18 | -0.59% | 30.31 | 31.10 | 7114 | 2177 | 1.74% |
| 2025-08-12 | 30.89 | 30.70 | 0.10 | 0.33% | 30.22 | 30.90 | 6570 | 2002 | 1.61% |
| 2025-08-11 | 30.84 | 30.60 | 0.14 | 0.46% | 30.30 | 30.90 | 8964 | 2743 | 2.20% |
| 2025-08-08 | 30.35 | 30.46 | 0.11 | 0.36% | 30.03 | 30.65 | 7168 | 2176 | 1.76% |
| 2025-08-07 | 30.74 | 30.35 | -0.15 | -0.49% | 30.21 | 30.86 | 8724 | 2664 | 2.14% |
| 2025-08-06 | 30.75 | 30.50 | -0.25 | -0.81% | 30.15 | 30.75 | 8088 | 2456 | 1.98% |
| 2025-08-05 | 31.13 | 30.75 | 0.01 | 0.03% | 30.46 | 31.13 | 6489 | 1992 | 1.59% |
| 2025-08-04 | 30.19 | 30.74 | 0.58 | 1.92% | 29.93 | 30.77 | 8255 | 2513 | 2.02% |
| 2025-08-01 | 30.18 | 30.16 | 0.00 | 0.00% | 29.74 | 30.28 | 9391 | 2812 | 2.30% |
| 2025-07-31 | 29.25 | 30.16 | 0.83 | 2.83% | 29.25 | 30.79 | 17828 | 5403 | 4.37% |
| 2025-07-30 | 29.72 | 29.33 | -0.41 | -1.38% | 29.20 | 29.94 | 8572 | 2526 | 2.10% |
| 2025-07-29 | 30.15 | 29.74 | -0.31 | -1.03% | 29.61 | 30.15 | 6269 | 1867 | 1.54% |
| 2025-07-28 | 29.99 | 30.05 | 0.06 | 0.20% | 29.67 | 30.24 | 6801 | 2037 | 1.67% |
| 2025-07-25 | 29.93 | 29.99 | 0.24 | 0.81% | 29.60 | 30.48 | 9444 | 2834 | 2.31% |
| 2025-07-24 | 29.89 | 29.75 | -0.08 | -0.27% | 29.45 | 30.07 | 9871 | 2932 | 2.42% |
| 2025-07-23 | 29.09 | 29.83 | 0.96 | 3.33% | 28.88 | 30.11 | 13894 | 4096 | 3.47% |
| 2025-07-22 | 29.32 | 28.87 | -0.42 | -1.43% | 28.82 | 30.25 | 12219 | 3561 | 3.05% |
| 2025-07-21 | 28.96 | 29.29 | 0.47 | 1.63% | 28.54 | 29.39 | 10252 | 2992 | 2.56% |
| 2025-07-18 | 28.51 | 28.82 | 0.30 | 1.05% | 28.31 | 29.12 | 11463 | 3284 | 2.86% |
| 2025-07-17 | 27.90 | 28.52 | 0.48 | 1.71% | 27.66 | 28.60 | 15731 | 4409 | 3.93% |
| 2025-07-16 | 27.80 | 28.04 | 0.14 | 0.50% | 27.56 | 28.33 | 8624 | 2415 | 2.15% |
| 2025-07-15 | 27.56 | 27.90 | 0.33 | 1.20% | 27.51 | 28.37 | 13896 | 3874 | 3.47% |
| 2025-07-14 | 27.34 | 27.57 | 0.35 | 1.29% | 27.16 | 28.00 | 10869 | 2996 | 2.71% |
| 2025-07-11 | 26.94 | 27.22 | 0.27 | 1.00% | 26.65 | 27.54 | 9589 | 2603 | 2.39% |
| 2025-07-10 | 27.15 | 26.95 | -0.19 | -0.70% | 26.52 | 27.26 | 9664 | 2596 | 2.41% |
| 2025-07-09 | 27.63 | 27.14 | -0.41 | -1.49% | 26.98 | 27.63 | 15938 | 4335 | 3.98% |
| 2025-07-08 | 27.30 | 27.55 | 0.20 | 0.73% | 26.91 | 27.80 | 15820 | 4317 | 3.95% |
| 2025-07-07 | 27.00 | 27.35 | 0.35 | 1.30% | 26.68 | 27.59 | 17416 | 4724 | 4.35% |
| 2025-07-04 | 30.04 | 27.00 | -3.33 | -10.98% | 26.90 | 30.49 | 36712 | 10258 | 9.16% |
| 2025-07-03 | 29.00 | 30.33 | 0.37 | 1.23% | 28.80 | 30.50 | 30351 | 9041 | 7.57% |
| 2025-07-02 | 26.99 | 29.96 | 3.39 | 12.76% | 26.99 | 30.99 | 54179 | 15940 | 13.52% |
| 2025-07-01 | 26.42 | 26.57 | 0.15 | 0.57% | 26.19 | 26.67 | 7511 | 1983 | 1.87% |
| 2025-06-30 | 26.00 | 26.42 | 0.43 | 1.65% | 25.96 | 26.65 | 8227 | 2167 | 2.05% |
| 2025-06-27 | 25.81 | 25.99 | 0.28 | 1.09% | 25.62 | 26.13 | 6448 | 1669 | 1.61% |
| 2025-06-26 | 25.89 | 25.71 | 0.07 | 0.27% | 25.56 | 25.94 | 5818 | 1499 | 1.45% |
| 2025-06-25 | 25.89 | 25.64 | -0.09 | -0.35% | 25.46 | 25.99 | 7440 | 1907 | 1.86% |
| 2025-06-24 | 25.10 | 25.73 | 0.76 | 3.04% | 25.02 | 25.87 | 8956 | 2292 | 2.24% |
| 2025-06-23 | 24.21 | 24.97 | 0.43 | 1.75% | 24.21 | 24.99 | 4563 | 1130 | 1.14% |
| 2025-06-20 | 25.06 | 24.54 | -0.52 | -2.08% | 24.28 | 25.44 | 5494 | 1359 | 1.37% |
| 2025-06-19 | 25.95 | 25.06 | -0.90 | -3.47% | 24.87 | 26.02 | 8423 | 2148 | 2.10% |
| 2025-06-18 | 24.90 | 25.96 | 0.92 | 3.67% | 24.86 | 26.07 | 12557 | 3224 | 3.13% |
| 2025-06-17 | 24.97 | 25.04 | 0.18 | 0.72% | 24.64 | 25.08 | 5417 | 1346 | 1.35% |
| 2025-06-16 | 24.83 | 24.86 | 0.25 | 1.02% | 24.46 | 24.97 | 4843 | 1200 | 1.21% |
| 2025-06-13 | 24.63 | 24.61 | -0.06 | -0.24% | 24.58 | 25.02 | 8018 | 1986 | 2.00% |
| 2025-06-12 | 24.67 | 24.67 | 0.00 | 0.00% | 24.62 | 24.95 | 4291 | 1062 | 1.07% |
| 2025-06-11 | 24.67 | 24.67 | -0.02 | -0.08% | 24.55 | 24.93 | 4263 | 1053 | 1.06% |
| 2025-06-10 | 24.98 | 24.69 | -0.25 | -1.00% | 24.23 | 25.18 | 6496 | 1600 | 1.62% |
| 2025-06-09 | 24.74 | 24.94 | 0.15 | 0.61% | 24.64 | 24.95 | 6814 | 1692 | 1.70% |