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 | 30.36 | 30.27 | 0.05 | 0.17% | 29.95 | 30.70 | 49796 | 15075 | 2.91% |
| 2025-09-12 | 30.09 | 30.22 | 0.11 | 0.37% | 29.40 | 30.68 | 74013 | 22183 | 4.33% |
| 2025-09-11 | 29.10 | 30.11 | 0.43 | 1.45% | 28.31 | 30.20 | 84386 | 24853 | 4.94% |
| 2025-09-10 | 30.23 | 29.68 | -0.69 | -2.27% | 29.58 | 30.91 | 66345 | 19966 | 3.88% |
| 2025-09-09 | 31.81 | 30.37 | -1.33 | -4.20% | 30.18 | 31.89 | 59757 | 18459 | 3.50% |
| 2025-09-08 | 31.81 | 31.70 | -0.06 | -0.19% | 30.80 | 32.19 | 66610 | 21052 | 3.90% |
| 2025-09-05 | 31.10 | 31.76 | 0.66 | 2.12% | 30.83 | 31.78 | 65539 | 20557 | 3.83% |
| 2025-09-04 | 32.70 | 31.10 | -1.70 | -5.18% | 30.60 | 33.19 | 92252 | 29288 | 5.40% |
| 2025-09-03 | 32.99 | 32.80 | -0.32 | -0.97% | 32.60 | 33.85 | 50980 | 16894 | 2.98% |
| 2025-09-02 | 33.70 | 33.12 | -0.63 | -1.87% | 32.67 | 34.84 | 90373 | 30457 | 5.29% |
| 2025-09-01 | 33.02 | 33.75 | 0.54 | 1.63% | 32.98 | 34.08 | 62630 | 21028 | 3.66% |
| 2025-08-29 | 33.33 | 33.21 | -0.18 | -0.54% | 32.70 | 34.25 | 97212 | 32284 | 5.69% |
| 2025-08-28 | 33.97 | 33.39 | -0.73 | -2.14% | 32.00 | 34.28 | 126699 | 41783 | 7.41% |
| 2025-08-27 | 36.07 | 34.12 | -1.94 | -5.38% | 34.04 | 36.30 | 97923 | 34372 | 5.73% |
| 2025-08-26 | 36.60 | 36.06 | -0.63 | -1.72% | 36.00 | 37.39 | 77296 | 28194 | 4.52% |
| 2025-08-25 | 37.05 | 36.69 | -0.29 | -0.78% | 36.51 | 37.67 | 84960 | 31438 | 4.97% |
| 2025-08-22 | 36.68 | 36.98 | 0.41 | 1.12% | 36.21 | 37.09 | 42456 | 15561 | 2.48% |
| 2025-08-21 | 37.22 | 36.57 | -0.61 | -1.64% | 36.34 | 37.54 | 52618 | 19392 | 3.08% |
| 2025-08-20 | 38.40 | 37.18 | -1.41 | -3.65% | 36.59 | 39.00 | 105890 | 39793 | 6.19% |
| 2025-08-19 | 36.81 | 38.59 | 1.82 | 4.95% | 36.61 | 40.19 | 134598 | 52448 | 7.87% |
| 2025-08-18 | 35.75 | 36.77 | 1.06 | 2.97% | 35.60 | 36.94 | 94334 | 34245 | 5.52% |
| 2025-08-15 | 36.40 | 35.71 | -0.72 | -1.98% | 34.61 | 36.42 | 126814 | 44795 | 7.42% |
| 2025-08-14 | 37.31 | 36.43 | -0.75 | -2.02% | 36.40 | 37.41 | 87094 | 32045 | 5.09% |
| 2025-08-13 | 35.50 | 37.18 | 1.75 | 4.94% | 35.21 | 37.35 | 113929 | 41589 | 6.66% |
| 2025-08-12 | 36.50 | 35.43 | -0.94 | -2.58% | 35.12 | 36.79 | 115928 | 41473 | 6.78% |
| 2025-08-11 | 34.58 | 36.37 | 2.04 | 5.94% | 34.51 | 37.17 | 146932 | 52576 | 8.60% |
| 2025-08-08 | 35.59 | 34.33 | -1.13 | -3.19% | 34.21 | 35.87 | 108656 | 37607 | 6.36% |
| 2025-08-07 | 35.89 | 35.46 | -0.44 | -1.23% | 35.08 | 36.80 | 89476 | 32054 | 5.23% |
| 2025-08-06 | 35.80 | 35.90 | 0.30 | 0.84% | 35.01 | 36.50 | 82852 | 29563 | 4.85% |
| 2025-08-05 | 35.60 | 35.60 | -0.08 | -0.22% | 35.43 | 36.37 | 67808 | 24229 | 3.97% |
| 2025-08-04 | 36.00 | 35.68 | -0.27 | -0.75% | 34.62 | 36.30 | 89269 | 31505 | 5.22% |
| 2025-08-01 | 34.90 | 35.95 | 0.75 | 2.13% | 34.90 | 36.85 | 112284 | 40239 | 6.57% |
| 2025-07-31 | 35.26 | 35.20 | -0.11 | -0.31% | 34.50 | 35.85 | 117048 | 41260 | 6.85% |
| 2025-07-30 | 34.02 | 35.31 | 1.05 | 3.06% | 33.86 | 36.50 | 157148 | 55696 | 9.19% |
| 2025-07-29 | 33.40 | 34.26 | 1.05 | 3.16% | 32.91 | 34.69 | 113564 | 38534 | 6.64% |
| 2025-07-28 | 33.35 | 33.21 | -0.13 | -0.39% | 32.38 | 34.15 | 109367 | 36141 | 6.40% |
| 2025-07-25 | 32.75 | 33.34 | 0.62 | 1.89% | 32.75 | 34.31 | 129952 | 43667 | 7.60% |
| 2025-07-24 | 32.74 | 32.72 | 0.34 | 1.05% | 32.11 | 33.16 | 106287 | 34643 | 6.22% |
| 2025-07-23 | 33.01 | 32.38 | -0.63 | -1.91% | 32.20 | 33.89 | 175382 | 57798 | 10.26% |
| 2025-07-22 | 32.32 | 33.01 | 0.69 | 2.13% | 31.90 | 33.86 | 151721 | 50200 | 8.88% |
| 2025-07-21 | 32.13 | 32.32 | 0.18 | 0.56% | 31.87 | 33.33 | 196416 | 63610 | 11.49% |
| 2025-07-18 | 29.48 | 32.14 | 2.49 | 8.40% | 29.14 | 32.25 | 225733 | 69305 | 13.21% |
| 2025-07-17 | 27.28 | 29.65 | 2.12 | 7.70% | 27.28 | 29.88 | 218244 | 63064 | 12.77% |
| 2025-07-16 | 27.20 | 27.53 | 0.32 | 1.18% | 26.98 | 27.55 | 64095 | 17533 | 3.75% |
| 2025-07-15 | 27.25 | 27.21 | -0.05 | -0.18% | 26.85 | 27.37 | 58402 | 15834 | 3.42% |
| 2025-07-14 | 26.80 | 27.26 | 0.51 | 1.91% | 26.65 | 27.38 | 65205 | 17632 | 3.81% |
| 2025-07-11 | 26.96 | 26.75 | -0.20 | -0.74% | 26.70 | 27.48 | 74326 | 20094 | 4.35% |
| 2025-07-10 | 26.63 | 26.95 | 0.44 | 1.66% | 26.30 | 27.22 | 65725 | 17660 | 3.84% |
| 2025-07-09 | 26.16 | 26.51 | 0.33 | 1.26% | 25.82 | 26.98 | 71123 | 18781 | 4.16% |
| 2025-07-08 | 26.08 | 26.18 | 0.11 | 0.42% | 25.97 | 26.70 | 45502 | 11955 | 2.66% |
| 2025-07-07 | 26.05 | 26.07 | 0.10 | 0.39% | 25.84 | 26.83 | 50062 | 13152 | 2.93% |
| 2025-07-04 | 26.30 | 25.97 | -0.39 | -1.48% | 25.93 | 26.53 | 49934 | 13062 | 2.92% |
| 2025-07-03 | 26.20 | 26.36 | 0.35 | 1.35% | 25.91 | 26.69 | 50202 | 13229 | 2.94% |
| 2025-07-02 | 27.20 | 26.01 | -1.19 | -4.38% | 25.89 | 27.25 | 88247 | 23295 | 5.16% |
| 2025-07-01 | 26.65 | 27.20 | 0.61 | 2.29% | 26.55 | 27.42 | 100753 | 27264 | 5.89% |
| 2025-06-30 | 26.40 | 26.59 | 0.04 | 0.15% | 26.21 | 26.62 | 32675 | 8642 | 1.91% |
| 2025-06-27 | 26.25 | 26.55 | 0.30 | 1.14% | 26.24 | 26.56 | 28835 | 7617 | 1.69% |
| 2025-06-26 | 26.67 | 26.25 | -0.55 | -2.05% | 26.19 | 26.67 | 44523 | 11735 | 2.60% |
| 2025-06-25 | 26.64 | 26.80 | 0.06 | 0.22% | 26.43 | 26.85 | 47615 | 12693 | 2.79% |
| 2025-06-24 | 26.50 | 26.74 | 0.35 | 1.33% | 26.29 | 26.80 | 49086 | 13050 | 2.87% |
| 2025-06-23 | 26.10 | 26.39 | 0.56 | 2.17% | 25.83 | 26.65 | 47283 | 12449 | 2.77% |
| 2025-06-20 | 26.10 | 25.83 | -0.51 | -1.94% | 25.68 | 26.42 | 44172 | 11459 | 2.58% |
| 2025-06-19 | 26.77 | 26.34 | -0.50 | -1.86% | 25.88 | 27.03 | 72178 | 19030 | 4.22% |
| 2025-06-18 | 27.13 | 26.84 | -0.58 | -2.12% | 26.50 | 27.33 | 65987 | 17709 | 3.86% |
| 2025-06-17 | 28.00 | 27.42 | -0.43 | -1.54% | 27.10 | 28.53 | 100100 | 27791 | 5.86% |
| 2025-06-16 | 27.80 | 27.85 | -0.13 | -0.46% | 27.28 | 28.30 | 89607 | 24831 | 5.24% |
| 2025-06-13 | 28.48 | 27.98 | -0.61 | -2.13% | 26.85 | 28.59 | 169159 | 46819 | 9.90% |
| 2025-06-12 | 27.24 | 28.59 | 1.35 | 4.96% | 26.80 | 28.98 | 155947 | 43651 | 9.12% |
| 2025-06-11 | 27.55 | 27.24 | -0.46 | -1.66% | 27.00 | 28.18 | 67992 | 18622 | 3.98% |
| 2025-06-10 | 28.30 | 27.99 | 0.05 | 0.18% | 27.20 | 28.48 | 107042 | 29809 | 6.26% |
| 2025-06-09 | 27.15 | 27.94 | 0.86 | 3.18% | 26.96 | 28.49 | 127528 | 35748 | 7.46% |