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 | 31.77 | 31.79 | -0.01 | -0.03% | 31.68 | 32.15 | 9327 | 2972 | 1.62% |
| 2025-09-15 | 32.70 | 31.80 | -0.81 | -2.48% | 31.77 | 32.70 | 14315 | 4591 | 2.49% |
| 2025-09-12 | 32.50 | 32.61 | 0.31 | 0.96% | 32.02 | 33.19 | 12372 | 4041 | 2.15% |
| 2025-09-11 | 32.32 | 32.30 | -0.08 | -0.25% | 32.02 | 32.55 | 12527 | 4043 | 2.18% |
| 2025-09-10 | 32.72 | 32.38 | -0.42 | -1.28% | 31.90 | 33.05 | 12750 | 4133 | 2.21% |
| 2025-09-09 | 32.67 | 32.80 | 0.13 | 0.40% | 32.13 | 33.91 | 24957 | 8236 | 4.33% |
| 2025-09-08 | 31.86 | 32.67 | 1.67 | 5.39% | 31.50 | 32.83 | 23824 | 7705 | 4.14% |
| 2025-09-05 | 29.90 | 31.00 | 1.27 | 4.27% | 29.68 | 31.14 | 15241 | 4666 | 2.65% |
| 2025-09-04 | 30.03 | 29.73 | -0.45 | -1.49% | 29.33 | 30.41 | 14782 | 4435 | 2.57% |
| 2025-09-03 | 30.69 | 30.18 | -0.51 | -1.66% | 30.16 | 31.03 | 13254 | 4036 | 2.30% |
| 2025-09-02 | 31.30 | 30.69 | -0.58 | -1.85% | 30.22 | 31.35 | 13757 | 4215 | 2.39% |
| 2025-09-01 | 30.91 | 31.27 | 0.39 | 1.26% | 30.72 | 31.28 | 11953 | 3708 | 2.08% |
| 2025-08-29 | 30.91 | 30.88 | -0.13 | -0.42% | 30.65 | 31.39 | 10218 | 3161 | 1.77% |
| 2025-08-28 | 31.09 | 31.01 | -0.12 | -0.39% | 30.25 | 31.38 | 20314 | 6274 | 3.53% |
| 2025-08-27 | 32.10 | 31.13 | -0.94 | -2.93% | 31.01 | 32.39 | 16919 | 5386 | 2.94% |
| 2025-08-26 | 32.80 | 32.07 | -0.75 | -2.29% | 31.85 | 32.80 | 23819 | 7658 | 4.14% |
| 2025-08-25 | 31.88 | 32.82 | 1.72 | 5.53% | 31.83 | 33.37 | 25922 | 8464 | 4.50% |
| 2025-08-22 | 31.00 | 31.10 | -0.01 | -0.03% | 30.88 | 31.30 | 9910 | 3075 | 1.72% |
| 2025-08-21 | 31.09 | 31.11 | 0.03 | 0.10% | 30.80 | 31.55 | 14168 | 4413 | 2.46% |
| 2025-08-20 | 30.91 | 31.08 | 0.01 | 0.03% | 30.72 | 31.35 | 10885 | 3374 | 1.89% |
| 2025-08-19 | 31.48 | 31.07 | -0.47 | -1.49% | 30.74 | 31.51 | 17950 | 5581 | 3.12% |
| 2025-08-18 | 31.75 | 31.54 | 0.03 | 0.10% | 31.00 | 31.81 | 17337 | 5445 | 3.01% |
| 2025-08-15 | 31.40 | 31.51 | 0.12 | 0.38% | 31.05 | 31.68 | 12704 | 3997 | 2.21% |
| 2025-08-14 | 32.01 | 31.39 | -0.42 | -1.32% | 31.23 | 32.26 | 20329 | 6445 | 3.53% |
| 2025-08-13 | 30.75 | 31.81 | 1.23 | 4.02% | 30.75 | 32.03 | 26967 | 8527 | 4.68% |
| 2025-08-12 | 30.53 | 30.58 | 0.36 | 1.19% | 30.39 | 31.16 | 19611 | 6020 | 3.41% |
| 2025-08-11 | 28.98 | 30.22 | 1.64 | 5.74% | 28.90 | 31.30 | 31369 | 9383 | 5.45% |
| 2025-08-08 | 28.96 | 28.58 | -0.24 | -0.83% | 28.51 | 29.07 | 13818 | 3962 | 2.40% |
| 2025-08-07 | 28.60 | 28.82 | 0.24 | 0.84% | 28.60 | 29.41 | 20911 | 6073 | 3.63% |
| 2025-08-06 | 28.51 | 28.58 | 0.03 | 0.11% | 28.46 | 28.70 | 14499 | 4141 | 2.52% |
| 2025-08-05 | 28.55 | 28.55 | 0.04 | 0.14% | 28.38 | 28.76 | 7392 | 2109 | 1.28% |
| 2025-08-04 | 28.30 | 28.51 | 0.12 | 0.42% | 28.12 | 28.62 | 9343 | 2645 | 1.62% |
| 2025-08-01 | 28.51 | 28.39 | -0.14 | -0.49% | 28.26 | 29.05 | 14077 | 4026 | 2.45% |
| 2025-07-31 | 28.34 | 28.53 | 0.30 | 1.06% | 28.24 | 28.84 | 13949 | 3979 | 2.42% |
| 2025-07-30 | 28.96 | 28.23 | -0.63 | -2.18% | 28.16 | 28.96 | 12505 | 3555 | 2.17% |
| 2025-07-29 | 29.12 | 28.86 | -0.26 | -0.89% | 28.80 | 29.14 | 9507 | 2749 | 1.68% |
| 2025-07-28 | 29.07 | 29.12 | 0.05 | 0.17% | 28.90 | 29.15 | 9435 | 2738 | 1.67% |
| 2025-07-25 | 29.16 | 29.07 | -0.10 | -0.34% | 29.00 | 29.24 | 8234 | 2396 | 1.45% |
| 2025-07-24 | 28.85 | 29.17 | 0.48 | 1.67% | 28.85 | 29.63 | 19510 | 5713 | 3.45% |
| 2025-07-23 | 29.16 | 28.69 | -0.47 | -1.61% | 28.69 | 29.34 | 9897 | 2871 | 1.75% |
| 2025-07-22 | 29.23 | 29.16 | -0.04 | -0.14% | 29.08 | 29.54 | 10813 | 3164 | 1.91% |
| 2025-07-21 | 29.33 | 29.20 | -0.08 | -0.27% | 29.17 | 29.65 | 13115 | 3854 | 2.32% |
| 2025-07-18 | 29.16 | 29.28 | 0.12 | 0.41% | 29.14 | 29.94 | 16302 | 4823 | 2.88% |
| 2025-07-17 | 28.87 | 29.16 | 0.29 | 1.00% | 28.68 | 29.34 | 10793 | 3120 | 1.91% |
| 2025-07-16 | 29.39 | 28.87 | -0.10 | -0.35% | 28.70 | 29.39 | 11162 | 3224 | 1.97% |
| 2025-07-15 | 29.00 | 28.97 | 0.03 | 0.10% | 28.68 | 29.46 | 8567 | 2488 | 1.51% |
| 2025-07-14 | 28.94 | 28.94 | -0.48 | -1.63% | 28.61 | 29.11 | 10298 | 2973 | 1.82% |
| 2025-07-11 | 29.25 | 29.42 | 0.08 | 0.27% | 28.93 | 29.51 | 7853 | 2296 | 1.39% |
| 2025-07-10 | 29.50 | 29.34 | -0.30 | -1.01% | 29.19 | 29.71 | 11035 | 3242 | 1.95% |
| 2025-07-09 | 28.90 | 29.64 | 0.66 | 2.28% | 28.89 | 29.86 | 12926 | 3822 | 2.28% |
| 2025-07-08 | 28.66 | 28.98 | 0.36 | 1.26% | 28.62 | 29.20 | 6335 | 1831 | 1.12% |
| 2025-07-07 | 28.60 | 28.62 | -0.18 | -0.63% | 28.40 | 29.00 | 11138 | 3190 | 1.97% |
| 2025-07-04 | 28.68 | 28.80 | -0.10 | -0.35% | 28.30 | 29.06 | 8980 | 2576 | 1.59% |
| 2025-07-03 | 28.57 | 28.90 | 0.41 | 1.44% | 28.35 | 29.10 | 7251 | 2088 | 1.28% |
| 2025-07-02 | 28.48 | 28.49 | -0.12 | -0.42% | 28.06 | 28.60 | 7546 | 2135 | 1.33% |
| 2025-07-01 | 28.75 | 28.61 | -0.05 | -0.17% | 28.45 | 29.08 | 9512 | 2733 | 1.68% |
| 2025-06-30 | 28.63 | 28.66 | 0.03 | 0.10% | 28.35 | 28.86 | 10504 | 3009 | 1.86% |
| 2025-06-27 | 29.47 | 28.63 | -0.31 | -1.07% | 28.25 | 29.48 | 17883 | 5136 | 3.16% |
| 2025-06-26 | 27.31 | 28.94 | 1.69 | 6.20% | 27.20 | 28.95 | 30087 | 8551 | 5.31% |
| 2025-06-25 | 27.40 | 27.25 | 0.31 | 1.15% | 27.03 | 27.40 | 14121 | 3844 | 2.49% |
| 2025-06-24 | 26.32 | 26.94 | 0.93 | 3.58% | 26.20 | 26.98 | 18700 | 4981 | 3.30% |
| 2025-06-23 | 25.89 | 26.01 | 0.21 | 0.81% | 25.65 | 26.08 | 7622 | 1970 | 1.35% |
| 2025-06-20 | 26.08 | 25.80 | -0.20 | -0.77% | 25.66 | 26.46 | 11275 | 2929 | 1.99% |
| 2025-06-19 | 25.98 | 26.00 | 0.12 | 0.46% | 25.80 | 26.57 | 16216 | 4259 | 2.86% |
| 2025-06-18 | 25.88 | 25.88 | 0.00 | 0.00% | 25.56 | 25.98 | 6606 | 1698 | 1.17% |
| 2025-06-17 | 26.15 | 25.88 | -0.16 | -0.61% | 25.80 | 26.18 | 7499 | 1944 | 1.32% |
| 2025-06-16 | 26.12 | 26.04 | 0.25 | 0.97% | 26.02 | 26.50 | 9950 | 2609 | 1.76% |
| 2025-06-13 | 26.58 | 25.79 | -0.76 | -2.86% | 25.77 | 26.60 | 11905 | 3101 | 2.10% |
| 2025-06-12 | 26.38 | 26.55 | 0.18 | 0.68% | 26.30 | 26.68 | 6954 | 1844 | 1.23% |
| 2025-06-11 | 26.20 | 26.37 | 0.07 | 0.27% | 26.20 | 26.75 | 9811 | 2599 | 1.73% |
| 2025-06-10 | 26.64 | 26.30 | -0.34 | -1.28% | 26.06 | 26.67 | 13407 | 3538 | 2.37% |
| 2025-06-09 | 26.88 | 26.64 | -0.24 | -0.89% | 26.50 | 27.08 | 17232 | 4604 | 3.04% |