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 | 32.000 | 32.800 | 1.000 | 3.14% | 31.860 | 32.970 | 18931 | 6168 | 4.39% |
| 2025-09-12 | 32.580 | 31.800 | -0.600 | -1.85% | 31.680 | 32.580 | 14963 | 4787 | 3.47% |
| 2025-09-11 | 31.870 | 32.400 | 0.530 | 1.66% | 31.500 | 32.430 | 14308 | 4599 | 3.32% |
| 2025-09-10 | 32.830 | 31.870 | -0.630 | -1.94% | 31.660 | 33.200 | 16410 | 5287 | 3.81% |
| 2025-09-09 | 32.500 | 32.500 | -0.110 | -0.34% | 31.610 | 32.960 | 20640 | 6678 | 4.79% |
| 2025-09-08 | 33.540 | 32.610 | -0.770 | -2.31% | 32.390 | 33.890 | 29581 | 9768 | 6.86% |
| 2025-09-05 | 33.330 | 33.380 | 0.230 | 0.69% | 32.500 | 33.650 | 32095 | 10602 | 7.45% |
| 2025-09-04 | 33.500 | 33.150 | -0.840 | -2.47% | 32.760 | 34.470 | 32306 | 10807 | 7.50% |
| 2025-09-03 | 35.510 | 33.990 | -1.990 | -5.53% | 33.500 | 36.560 | 52365 | 18164 | 12.15% |
| 2025-09-02 | 36.660 | 35.980 | -1.680 | -4.46% | 35.010 | 39.770 | 74906 | 27620 | 17.38% |
| 2025-09-01 | 34.550 | 37.660 | 2.410 | 6.84% | 33.060 | 38.500 | 75041 | 26321 | 17.41% |
| 2025-08-29 | 31.000 | 35.250 | 5.000 | 16.53% | 30.970 | 37.000 | 85096 | 29438 | 19.74% |
| 2025-08-28 | 30.120 | 30.250 | -0.120 | -0.40% | 29.100 | 30.900 | 39064 | 11631 | 9.06% |
| 2025-08-27 | 32.000 | 30.370 | -1.730 | -5.39% | 30.200 | 33.200 | 52453 | 16743 | 12.17% |
| 2025-08-26 | 30.490 | 32.100 | 2.520 | 8.52% | 29.700 | 35.270 | 78192 | 24815 | 18.14% |
| 2025-08-25 | 28.390 | 29.580 | 1.480 | 5.27% | 27.630 | 29.580 | 28447 | 8123 | 6.60% |
| 2025-08-22 | 28.450 | 28.100 | -0.100 | -0.35% | 27.750 | 28.450 | 14524 | 4066 | 3.37% |
| 2025-08-21 | 28.400 | 28.200 | -0.200 | -0.70% | 27.950 | 28.660 | 15401 | 4361 | 3.57% |
| 2025-08-20 | 28.500 | 28.400 | -0.350 | -1.22% | 27.820 | 28.770 | 22639 | 6396 | 5.25% |
| 2025-08-19 | 28.520 | 28.750 | 0.440 | 1.55% | 28.100 | 29.150 | 28168 | 8072 | 6.54% |
| 2025-08-18 | 27.500 | 28.310 | 0.910 | 3.32% | 27.410 | 28.490 | 29407 | 8246 | 6.82% |
| 2025-08-15 | 26.140 | 27.400 | 1.270 | 4.86% | 26.140 | 27.480 | 22184 | 5999 | 5.15% |
| 2025-08-14 | 27.110 | 26.130 | -1.070 | -3.93% | 26.000 | 27.260 | 23998 | 6354 | 5.57% |
| 2025-08-13 | 27.690 | 27.200 | 0.000 | 0.00% | 27.100 | 27.780 | 24288 | 6643 | 5.64% |
| 2025-08-12 | 27.790 | 27.200 | -0.540 | -1.95% | 27.180 | 28.260 | 18739 | 5155 | 4.35% |
| 2025-08-11 | 27.300 | 27.740 | 0.570 | 2.10% | 27.010 | 27.780 | 26222 | 7201 | 6.08% |
| 2025-08-08 | 28.030 | 27.170 | -1.620 | -5.63% | 27.080 | 28.500 | 43586 | 11986 | 10.11% |
| 2025-08-07 | 29.020 | 28.790 | -1.420 | -4.70% | 27.870 | 29.190 | 61013 | 17322 | 14.16% |
| 2025-08-06 | 28.000 | 30.210 | 1.320 | 4.57% | 27.050 | 31.700 | 93932 | 27454 | 21.79% |
| 2025-08-05 | 27.500 | 28.890 | 2.890 | 11.12% | 27.500 | 31.980 | 97325 | 29197 | 22.58% |
| 2025-08-04 | 25.150 | 26.000 | 0.890 | 3.54% | 25.030 | 26.000 | 14556 | 3688 | 3.38% |
| 2025-08-01 | 24.710 | 25.110 | 0.510 | 2.07% | 24.710 | 25.600 | 8522 | 2151 | 1.98% |
| 2025-07-31 | 25.450 | 24.600 | -0.900 | -3.53% | 24.600 | 25.850 | 11718 | 2974 | 2.72% |
| 2025-07-30 | 25.670 | 25.500 | -0.160 | -0.62% | 25.120 | 25.940 | 14837 | 3793 | 3.44% |
| 2025-07-29 | 26.290 | 25.660 | -0.440 | -1.69% | 25.600 | 26.540 | 13760 | 3568 | 3.19% |
| 2025-07-28 | 25.450 | 26.100 | 0.850 | 3.37% | 25.260 | 26.100 | 20171 | 5220 | 4.68% |
| 2025-07-25 | 25.500 | 25.250 | -0.210 | -0.82% | 25.170 | 25.700 | 8391 | 2131 | 1.95% |
| 2025-07-24 | 25.500 | 25.460 | 0.210 | 0.83% | 25.200 | 25.620 | 8705 | 2211 | 2.02% |
| 2025-07-23 | 25.550 | 25.250 | -0.300 | -1.17% | 25.040 | 25.680 | 8776 | 2227 | 2.04% |
| 2025-07-22 | 25.150 | 25.550 | 0.500 | 2.00% | 24.920 | 25.580 | 13373 | 3375 | 3.10% |
| 2025-07-21 | 24.860 | 25.050 | 0.350 | 1.42% | 24.610 | 25.050 | 9406 | 2340 | 2.18% |
| 2025-07-18 | 25.180 | 24.700 | -0.480 | -1.91% | 24.630 | 25.200 | 10237 | 2540 | 2.38% |
| 2025-07-17 | 25.080 | 25.180 | 0.180 | 0.72% | 24.960 | 25.410 | 7339 | 1849 | 1.70% |
| 2025-07-16 | 25.290 | 25.000 | 0.010 | 0.04% | 24.900 | 25.290 | 5881 | 1473 | 1.36% |
| 2025-07-15 | 25.490 | 24.990 | -0.430 | -1.69% | 24.810 | 25.600 | 9447 | 2372 | 2.19% |
| 2025-07-14 | 24.990 | 25.420 | 0.590 | 2.38% | 24.870 | 25.480 | 11357 | 2865 | 2.63% |
| 2025-07-11 | 24.800 | 24.830 | 0.220 | 0.89% | 24.570 | 25.180 | 8422 | 2098 | 1.95% |
| 2025-07-10 | 24.700 | 24.610 | 0.090 | 0.37% | 24.290 | 24.750 | 6768 | 1657 | 1.57% |
| 2025-07-09 | 24.880 | 24.520 | -0.410 | -1.64% | 24.300 | 25.110 | 6094 | 1508 | 1.41% |
| 2025-07-08 | 24.710 | 24.930 | 0.180 | 0.73% | 24.710 | 25.050 | 7298 | 1818 | 1.69% |
| 2025-07-07 | 24.810 | 24.750 | 0.070 | 0.28% | 24.500 | 24.910 | 4979 | 1230 | 1.16% |
| 2025-07-04 | 25.400 | 24.680 | -0.570 | -2.26% | 24.600 | 25.400 | 12407 | 3087 | 2.88% |
| 2025-07-03 | 25.500 | 25.250 | -0.250 | -0.98% | 25.090 | 25.590 | 11748 | 2967 | 2.73% |
| 2025-07-02 | 25.420 | 25.500 | 0.090 | 0.35% | 25.260 | 25.590 | 12859 | 3268 | 2.98% |
| 2025-07-01 | 26.170 | 25.410 | -0.580 | -2.23% | 25.300 | 26.280 | 22777 | 5869 | 5.28% |
| 2025-06-30 | 26.030 | 25.990 | -1.010 | -3.74% | 25.600 | 26.480 | 41991 | 10886 | 9.74% |
| 2025-06-27 | 30.000 | 27.000 | 0.320 | 1.20% | 26.670 | 31.990 | 77985 | 22437 | 25.46% |
| 2025-06-26 | 25.490 | 26.680 | 1.190 | 4.67% | 25.030 | 26.990 | 38595 | 10063 | 12.60% |
| 2025-06-25 | 25.200 | 25.490 | 0.490 | 1.96% | 24.790 | 25.610 | 18114 | 4576 | 5.91% |
| 2025-06-24 | 23.750 | 25.000 | 1.360 | 5.75% | 23.750 | 25.230 | 22064 | 5464 | 7.20% |
| 2025-06-23 | 23.250 | 23.640 | 0.340 | 1.46% | 23.030 | 23.740 | 8694 | 2033 | 2.84% |
| 2025-06-20 | 23.860 | 23.300 | -0.560 | -2.35% | 23.300 | 24.190 | 7326 | 1733 | 2.39% |
| 2025-06-19 | 24.420 | 23.860 | -0.650 | -2.65% | 23.800 | 24.850 | 10844 | 2640 | 3.54% |
| 2025-06-18 | 24.300 | 24.510 | 0.030 | 0.12% | 24.010 | 24.850 | 8639 | 2102 | 2.82% |
| 2025-06-17 | 24.700 | 24.480 | -0.100 | -0.41% | 24.280 | 24.820 | 8412 | 2054 | 2.75% |
| 2025-06-16 | 24.530 | 24.580 | -0.020 | -0.08% | 24.390 | 24.800 | 10841 | 2663 | 3.54% |
| 2025-06-13 | 25.780 | 24.600 | -1.440 | -5.53% | 24.600 | 25.960 | 21063 | 5303 | 6.88% |
| 2025-06-12 | 25.700 | 26.040 | -0.090 | -0.34% | 25.000 | 26.810 | 34970 | 8983 | 11.42% |
| 2025-06-11 | 26.310 | 26.130 | 1.050 | 4.19% | 25.740 | 26.920 | 43938 | 11574 | 14.35% |
| 2025-06-10 | 25.050 | 25.080 | 0.080 | 0.32% | 24.310 | 25.080 | 13339 | 3299 | 4.36% |
| 2025-06-09 | 24.950 | 25.000 | 0.100 | 0.40% | 24.480 | 25.250 | 11763 | 2918 | 3.84% |