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 | 29.78 | 29.92 | 0.15 | 0.50% | 29.58 | 30.10 | 87267 | 26048 | 1.97% |
| 2025-09-15 | 30.04 | 29.77 | -0.23 | -0.77% | 29.69 | 30.10 | 86860 | 25890 | 1.96% |
| 2025-09-12 | 30.18 | 30.00 | -0.17 | -0.56% | 29.96 | 30.45 | 121847 | 36803 | 2.75% |
| 2025-09-11 | 29.65 | 30.17 | 0.39 | 1.31% | 29.40 | 30.18 | 139060 | 41599 | 3.14% |
| 2025-09-10 | 29.60 | 29.78 | 0.17 | 0.57% | 29.52 | 30.30 | 112843 | 33805 | 2.55% |
| 2025-09-09 | 30.34 | 29.61 | -0.90 | -2.95% | 29.51 | 30.38 | 146765 | 43856 | 3.31% |
| 2025-09-08 | 29.49 | 30.51 | 1.21 | 4.13% | 29.24 | 30.73 | 226025 | 67654 | 5.10% |
| 2025-09-05 | 29.07 | 29.30 | 0.30 | 1.03% | 28.73 | 29.36 | 144923 | 42149 | 3.27% |
| 2025-09-04 | 30.26 | 29.00 | -1.25 | -4.13% | 28.50 | 30.30 | 271393 | 79715 | 6.13% |
| 2025-09-03 | 32.50 | 30.25 | -2.59 | -7.89% | 30.08 | 32.51 | 333638 | 103059 | 7.53% |
| 2025-09-02 | 33.49 | 32.84 | 0.34 | 1.05% | 32.05 | 33.85 | 342419 | 112507 | 7.73% |
| 2025-09-01 | 33.03 | 32.50 | -0.46 | -1.40% | 32.18 | 33.10 | 218216 | 70855 | 4.93% |
| 2025-08-29 | 33.02 | 32.96 | -0.10 | -0.30% | 32.62 | 33.76 | 329314 | 109086 | 7.44% |
| 2025-08-28 | 32.87 | 33.06 | 1.26 | 3.96% | 32.06 | 34.14 | 495159 | 164535 | 11.18% |
| 2025-08-27 | 32.67 | 31.80 | -0.86 | -2.63% | 31.80 | 32.98 | 257212 | 83418 | 5.81% |
| 2025-08-26 | 33.45 | 32.66 | -0.42 | -1.27% | 32.60 | 33.75 | 304372 | 100639 | 6.87% |
| 2025-08-25 | 32.00 | 33.08 | 1.29 | 4.06% | 31.71 | 33.98 | 444554 | 144996 | 10.07% |
| 2025-08-22 | 31.11 | 31.79 | 0.51 | 1.63% | 31.04 | 31.82 | 202708 | 63739 | 4.59% |
| 2025-08-21 | 31.51 | 31.28 | -0.20 | -0.64% | 30.95 | 32.20 | 229738 | 72082 | 5.20% |
| 2025-08-20 | 30.41 | 31.48 | 1.07 | 3.52% | 30.28 | 31.58 | 320353 | 99864 | 7.25% |
| 2025-08-19 | 30.99 | 30.41 | -0.22 | -0.72% | 30.30 | 31.21 | 143147 | 43767 | 3.24% |
| 2025-08-18 | 30.30 | 30.63 | 0.42 | 1.39% | 30.22 | 30.78 | 166215 | 50789 | 3.76% |
| 2025-08-15 | 29.82 | 30.21 | 0.39 | 1.31% | 29.74 | 30.26 | 123760 | 37143 | 2.80% |
| 2025-08-14 | 30.56 | 29.82 | -0.74 | -2.42% | 29.74 | 30.60 | 153110 | 46020 | 3.47% |
| 2025-08-13 | 30.49 | 30.56 | 0.04 | 0.13% | 30.30 | 30.85 | 134042 | 40965 | 3.04% |
| 2025-08-12 | 30.80 | 30.52 | -0.35 | -1.13% | 30.17 | 30.94 | 167552 | 51033 | 3.79% |
| 2025-08-11 | 30.58 | 30.87 | 0.29 | 0.95% | 30.46 | 31.09 | 170949 | 52738 | 3.87% |
| 2025-08-08 | 30.69 | 30.58 | -0.18 | -0.59% | 30.53 | 31.13 | 181690 | 55975 | 4.11% |
| 2025-08-07 | 30.80 | 30.76 | -0.13 | -0.42% | 30.37 | 30.99 | 172657 | 52921 | 3.91% |
| 2025-08-06 | 30.30 | 30.89 | 0.32 | 1.05% | 30.30 | 31.11 | 267085 | 82347 | 6.05% |
| 2025-08-05 | 30.43 | 30.57 | 0.49 | 1.63% | 30.39 | 31.13 | 294143 | 90218 | 6.66% |
| 2025-08-04 | 29.60 | 30.08 | 0.41 | 1.38% | 29.57 | 30.28 | 241741 | 72469 | 5.47% |
| 2025-08-01 | 30.35 | 29.67 | -0.48 | -1.59% | 29.50 | 30.40 | 214141 | 63761 | 4.85% |
| 2025-07-31 | 30.85 | 30.15 | -1.25 | -3.98% | 30.00 | 31.20 | 460401 | 140660 | 10.42% |
| 2025-07-30 | 29.35 | 31.40 | 2.05 | 6.98% | 29.21 | 32.29 | 736988 | 232854 | 16.69% |
| 2025-07-29 | 28.67 | 29.35 | 0.69 | 2.41% | 28.48 | 29.35 | 191204 | 55448 | 4.33% |
| 2025-07-28 | 28.47 | 28.66 | 0.18 | 0.63% | 28.35 | 28.78 | 94424 | 27042 | 2.14% |
| 2025-07-25 | 28.42 | 28.48 | 0.06 | 0.21% | 28.30 | 28.68 | 98533 | 28046 | 2.23% |
| 2025-07-24 | 28.01 | 28.42 | 0.37 | 1.32% | 27.91 | 28.49 | 97701 | 27631 | 2.21% |
| 2025-07-23 | 28.01 | 28.05 | -0.05 | -0.18% | 27.87 | 28.34 | 89539 | 25121 | 2.03% |
| 2025-07-22 | 28.20 | 28.10 | -0.09 | -0.32% | 28.01 | 28.49 | 90533 | 25557 | 2.05% |
| 2025-07-21 | 28.11 | 28.19 | 0.09 | 0.32% | 28.01 | 28.26 | 69598 | 19591 | 1.58% |
| 2025-07-18 | 28.00 | 28.10 | 0.10 | 0.36% | 27.82 | 28.20 | 81436 | 22843 | 1.84% |
| 2025-07-17 | 27.61 | 28.00 | 0.39 | 1.41% | 27.50 | 28.00 | 79735 | 22187 | 1.81% |
| 2025-07-16 | 27.40 | 27.61 | 0.20 | 0.73% | 27.35 | 27.65 | 53973 | 14867 | 1.22% |
| 2025-07-15 | 27.60 | 27.41 | -0.16 | -0.58% | 27.26 | 27.99 | 79315 | 21836 | 1.80% |
| 2025-07-14 | 27.74 | 27.57 | -0.21 | -0.76% | 27.50 | 27.79 | 56000 | 15466 | 1.27% |
| 2025-07-11 | 27.63 | 27.78 | 0.18 | 0.65% | 27.56 | 27.89 | 75942 | 21075 | 1.72% |
| 2025-07-10 | 27.56 | 27.60 | -0.08 | -0.29% | 27.36 | 27.70 | 71838 | 19762 | 1.63% |
| 2025-07-09 | 27.75 | 27.68 | -0.09 | -0.32% | 27.58 | 27.88 | 75029 | 20806 | 1.70% |
| 2025-07-08 | 27.79 | 27.77 | -0.03 | -0.11% | 27.71 | 27.89 | 76239 | 21188 | 1.73% |
| 2025-07-07 | 27.89 | 27.80 | -0.16 | -0.57% | 27.65 | 27.97 | 52727 | 14652 | 1.19% |
| 2025-07-04 | 28.20 | 27.96 | -0.35 | -1.24% | 27.82 | 28.30 | 85345 | 23913 | 1.93% |
| 2025-07-03 | 27.93 | 28.31 | 0.31 | 1.11% | 27.90 | 28.88 | 120570 | 34282 | 2.73% |
| 2025-07-02 | 28.40 | 28.00 | -0.45 | -1.58% | 27.89 | 28.40 | 102505 | 28776 | 2.32% |
| 2025-07-01 | 28.69 | 28.45 | -0.24 | -0.84% | 28.30 | 28.70 | 111820 | 31844 | 2.53% |
| 2025-06-30 | 28.13 | 28.69 | 0.71 | 2.54% | 28.06 | 28.78 | 178101 | 50898 | 4.03% |
| 2025-06-27 | 27.98 | 27.98 | -0.06 | -0.21% | 27.94 | 28.40 | 135763 | 38168 | 3.07% |
| 2025-06-26 | 27.97 | 28.04 | 0.03 | 0.11% | 27.80 | 28.81 | 219008 | 61953 | 4.96% |
| 2025-06-25 | 27.35 | 28.01 | 0.66 | 2.41% | 27.30 | 28.06 | 191559 | 53304 | 4.34% |
| 2025-06-24 | 27.20 | 27.35 | -0.14 | -0.51% | 27.03 | 27.43 | 90448 | 24681 | 2.05% |
| 2025-06-23 | 26.60 | 27.49 | 1.00 | 3.78% | 26.58 | 27.57 | 138382 | 37679 | 3.13% |
| 2025-06-20 | 26.74 | 26.49 | -0.27 | -1.01% | 26.44 | 26.76 | 46555 | 12374 | 1.05% |
| 2025-06-19 | 27.11 | 26.76 | -0.37 | -1.36% | 26.57 | 27.11 | 57087 | 15283 | 1.29% |
| 2025-06-18 | 26.99 | 27.13 | 0.06 | 0.22% | 26.83 | 27.24 | 67933 | 18401 | 1.54% |
| 2025-06-17 | 26.90 | 27.07 | 0.12 | 0.45% | 26.62 | 27.09 | 62822 | 16880 | 1.42% |
| 2025-06-16 | 26.49 | 26.95 | 0.46 | 1.74% | 25.95 | 27.03 | 93339 | 24934 | 2.11% |
| 2025-06-13 | 26.81 | 26.49 | -0.22 | -0.82% | 26.20 | 26.95 | 154785 | 41003 | 3.50% |
| 2025-06-12 | 27.11 | 26.71 | -0.46 | -1.69% | 26.70 | 27.12 | 66735 | 17930 | 1.51% |
| 2025-06-11 | 27.20 | 27.17 | -0.03 | -0.11% | 27.06 | 27.35 | 52730 | 14338 | 1.19% |
| 2025-06-10 | 27.48 | 27.20 | -0.28 | -1.02% | 27.11 | 27.81 | 84519 | 23148 | 1.91% |
| 2025-06-09 | 27.25 | 27.48 | 0.26 | 0.96% | 27.25 | 27.53 | 68308 | 18733 | 1.55% |