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 | 32.40 | 31.65 | -0.90 | -2.76% | 31.60 | 32.40 | 25009 | 7976 | 1.89% |
| 2025-09-12 | 32.34 | 32.55 | -0.09 | -0.28% | 31.85 | 32.98 | 33751 | 10958 | 2.56% |
| 2025-09-11 | 31.22 | 32.64 | 1.45 | 4.65% | 31.07 | 32.64 | 32267 | 10323 | 2.44% |
| 2025-09-10 | 31.19 | 31.19 | -0.10 | -0.32% | 31.07 | 31.88 | 18992 | 5964 | 1.44% |
| 2025-09-09 | 32.44 | 31.29 | -0.92 | -2.86% | 31.03 | 32.44 | 23369 | 7362 | 1.77% |
| 2025-09-08 | 31.00 | 32.21 | 0.94 | 3.01% | 30.90 | 32.34 | 37115 | 11766 | 2.81% |
| 2025-09-05 | 29.58 | 31.27 | 1.69 | 5.71% | 29.10 | 31.43 | 32116 | 9892 | 2.43% |
| 2025-09-04 | 30.01 | 29.58 | -0.63 | -2.09% | 29.03 | 30.75 | 29925 | 8948 | 2.27% |
| 2025-09-03 | 30.80 | 30.21 | -1.04 | -3.33% | 30.05 | 31.37 | 37414 | 11447 | 2.83% |
| 2025-09-02 | 32.52 | 31.25 | 0.40 | 1.30% | 31.17 | 33.18 | 61756 | 19692 | 4.68% |
| 2025-09-01 | 30.69 | 30.85 | 0.15 | 0.49% | 30.27 | 31.12 | 26381 | 8105 | 2.00% |
| 2025-08-29 | 31.28 | 30.70 | -0.27 | -0.87% | 30.40 | 31.57 | 36391 | 11239 | 2.76% |
| 2025-08-28 | 30.80 | 30.97 | 1.36 | 4.59% | 30.03 | 32.40 | 46181 | 14291 | 3.50% |
| 2025-08-27 | 30.00 | 29.61 | -0.25 | -0.84% | 29.60 | 30.77 | 34583 | 10438 | 2.62% |
| 2025-08-26 | 30.10 | 29.86 | -0.33 | -1.09% | 29.80 | 30.33 | 20743 | 6229 | 1.57% |
| 2025-08-25 | 29.31 | 30.19 | 0.93 | 3.18% | 29.31 | 31.38 | 40147 | 12178 | 3.04% |
| 2025-08-22 | 28.99 | 29.26 | 0.49 | 1.70% | 28.74 | 29.44 | 19645 | 5723 | 1.49% |
| 2025-08-21 | 29.13 | 28.77 | -0.36 | -1.24% | 28.68 | 29.20 | 13230 | 3818 | 1.00% |
| 2025-08-20 | 29.26 | 29.13 | 0.08 | 0.28% | 28.78 | 29.29 | 17229 | 5002 | 1.31% |
| 2025-08-19 | 29.11 | 29.05 | -0.27 | -0.92% | 28.64 | 29.46 | 21191 | 6144 | 1.61% |
| 2025-08-18 | 29.49 | 29.32 | 0.35 | 1.21% | 29.05 | 29.57 | 26308 | 7717 | 1.99% |
| 2025-08-15 | 28.34 | 28.97 | 0.85 | 3.02% | 28.04 | 29.10 | 18979 | 5459 | 1.44% |
| 2025-08-14 | 28.77 | 28.12 | -0.78 | -2.70% | 28.01 | 29.07 | 23584 | 6722 | 1.79% |
| 2025-08-13 | 29.20 | 28.90 | -0.24 | -0.82% | 28.83 | 29.25 | 22984 | 6658 | 1.74% |
| 2025-08-12 | 29.53 | 29.14 | -0.64 | -2.15% | 28.85 | 29.69 | 24062 | 7026 | 1.82% |
| 2025-08-11 | 29.52 | 29.78 | 0.53 | 1.81% | 28.89 | 30.14 | 31266 | 9270 | 2.37% |
| 2025-08-08 | 28.20 | 29.25 | 0.73 | 2.56% | 28.18 | 29.44 | 29566 | 8547 | 2.24% |
| 2025-08-07 | 28.60 | 28.52 | -0.17 | -0.59% | 28.23 | 28.85 | 19521 | 5568 | 1.48% |
| 2025-08-06 | 27.74 | 28.69 | 0.99 | 3.57% | 27.72 | 28.88 | 26103 | 7430 | 1.98% |
| 2025-08-05 | 27.59 | 27.70 | 0.10 | 0.36% | 27.41 | 27.82 | 12984 | 3579 | 0.98% |
| 2025-08-04 | 26.74 | 27.60 | 0.94 | 3.53% | 26.51 | 27.60 | 19793 | 5391 | 1.50% |
| 2025-08-01 | 26.48 | 26.66 | 0.32 | 1.21% | 26.17 | 26.75 | 10086 | 2679 | 0.76% |
| 2025-07-31 | 26.77 | 26.34 | -0.36 | -1.35% | 26.30 | 26.88 | 10316 | 2741 | 0.78% |
| 2025-07-30 | 27.03 | 26.70 | -0.28 | -1.04% | 26.34 | 27.04 | 11385 | 3039 | 0.86% |
| 2025-07-29 | 27.02 | 26.98 | -0.18 | -0.66% | 26.56 | 27.16 | 12062 | 3233 | 0.91% |
| 2025-07-28 | 26.98 | 27.16 | 0.42 | 1.57% | 26.73 | 27.17 | 14172 | 3818 | 1.07% |
| 2025-07-25 | 26.58 | 26.74 | 0.16 | 0.60% | 26.45 | 27.27 | 14170 | 3798 | 1.07% |
| 2025-07-24 | 26.36 | 26.58 | 0.22 | 0.83% | 26.36 | 26.85 | 13189 | 3512 | 1.00% |
| 2025-07-23 | 26.69 | 26.36 | -0.33 | -1.24% | 26.30 | 26.80 | 15724 | 4171 | 1.19% |
| 2025-07-22 | 26.65 | 26.69 | 0.03 | 0.11% | 26.52 | 27.16 | 25476 | 6827 | 1.93% |
| 2025-07-21 | 27.25 | 26.66 | -0.55 | -2.02% | 26.40 | 27.37 | 24199 | 6448 | 1.83% |
| 2025-07-18 | 26.68 | 27.21 | 0.61 | 2.29% | 26.51 | 27.39 | 26130 | 7044 | 1.98% |
| 2025-07-17 | 26.21 | 26.60 | 0.20 | 0.76% | 26.15 | 26.65 | 17073 | 4515 | 1.29% |
| 2025-07-16 | 25.60 | 26.40 | 0.85 | 3.33% | 25.38 | 26.50 | 22104 | 5774 | 1.67% |
| 2025-07-15 | 25.40 | 25.55 | 0.05 | 0.20% | 25.21 | 25.76 | 15369 | 3910 | 1.16% |
| 2025-07-14 | 25.20 | 25.50 | 0.34 | 1.35% | 25.06 | 25.62 | 17114 | 4355 | 1.30% |
| 2025-07-11 | 24.80 | 25.16 | 0.28 | 1.13% | 24.67 | 25.26 | 10882 | 2722 | 0.82% |
| 2025-07-10 | 25.06 | 24.88 | -0.04 | -0.16% | 24.64 | 25.06 | 8392 | 2082 | 0.64% |
| 2025-07-09 | 25.35 | 24.92 | -0.14 | -0.56% | 24.88 | 25.35 | 9590 | 2403 | 0.73% |
| 2025-07-08 | 24.55 | 25.06 | 0.38 | 1.54% | 24.54 | 25.23 | 13132 | 3286 | 0.99% |
| 2025-07-07 | 24.63 | 24.68 | -0.33 | -1.32% | 24.25 | 24.82 | 14257 | 3491 | 1.08% |
| 2025-07-04 | 25.45 | 25.01 | -0.36 | -1.42% | 24.98 | 25.45 | 9345 | 2349 | 0.71% |
| 2025-07-03 | 24.91 | 25.37 | 0.22 | 0.87% | 24.91 | 25.43 | 7956 | 2008 | 0.60% |
| 2025-07-02 | 25.42 | 25.15 | -0.27 | -1.06% | 24.91 | 25.46 | 10498 | 2643 | 0.80% |
| 2025-07-01 | 25.17 | 25.42 | 0.18 | 0.71% | 25.12 | 25.54 | 11905 | 3019 | 0.90% |
| 2025-06-30 | 24.74 | 25.24 | 0.46 | 1.86% | 24.74 | 25.29 | 13780 | 3454 | 1.04% |
| 2025-06-27 | 24.69 | 24.78 | 0.26 | 1.06% | 24.50 | 24.93 | 9931 | 2453 | 0.75% |
| 2025-06-26 | 24.68 | 24.52 | -0.23 | -0.93% | 24.45 | 24.89 | 9384 | 2317 | 0.71% |
| 2025-06-25 | 24.84 | 24.75 | 0.10 | 0.41% | 24.45 | 24.89 | 9394 | 2326 | 0.71% |
| 2025-06-24 | 23.96 | 24.65 | 0.85 | 3.57% | 23.80 | 24.72 | 11257 | 2758 | 0.85% |
| 2025-06-23 | 23.30 | 23.80 | 0.40 | 1.71% | 23.23 | 23.88 | 5284 | 1250 | 0.40% |
| 2025-06-20 | 23.67 | 23.40 | -0.27 | -1.14% | 23.34 | 24.05 | 6942 | 1635 | 0.53% |
| 2025-06-19 | 24.15 | 23.67 | -0.52 | -2.15% | 23.52 | 24.46 | 9812 | 2346 | 0.74% |
| 2025-06-18 | 24.24 | 24.19 | -0.21 | -0.86% | 24.05 | 24.49 | 5976 | 1445 | 0.45% |
| 2025-06-17 | 24.64 | 24.40 | -0.06 | -0.25% | 24.23 | 24.74 | 6766 | 1655 | 0.51% |
| 2025-06-16 | 24.34 | 24.46 | 0.27 | 1.12% | 24.02 | 24.75 | 6774 | 1657 | 0.51% |
| 2025-06-13 | 24.17 | 24.19 | -0.16 | -0.66% | 23.95 | 24.49 | 6600 | 1596 | 0.50% |
| 2025-06-12 | 24.24 | 24.35 | -0.01 | -0.04% | 24.18 | 24.52 | 5351 | 1304 | 0.41% |
| 2025-06-11 | 24.31 | 24.36 | 0.17 | 0.70% | 24.12 | 24.52 | 6831 | 1664 | 0.52% |
| 2025-06-10 | 24.63 | 24.19 | -0.29 | -1.18% | 23.79 | 24.63 | 9655 | 2333 | 0.73% |
| 2025-06-09 | 24.39 | 24.48 | 0.02 | 0.08% | 24.39 | 24.76 | 7348 | 1801 | 0.56% |