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 | 29.68 | 30.58 | 0.79 | 2.65% | 29.56 | 30.76 | 55612 | 16857 | 2.83% |
| 2025-09-15 | 29.75 | 29.79 | -0.06 | -0.20% | 29.31 | 30.24 | 38642 | 11502 | 1.97% |
| 2025-09-12 | 31.06 | 29.85 | -0.81 | -2.64% | 29.78 | 31.26 | 65057 | 19806 | 3.31% |
| 2025-09-11 | 29.44 | 30.66 | 0.98 | 3.30% | 29.31 | 30.71 | 58416 | 17636 | 2.98% |
| 2025-09-10 | 29.60 | 29.68 | -0.80 | -2.62% | 28.91 | 29.74 | 73661 | 21604 | 3.75% |
| 2025-09-09 | 30.50 | 30.48 | -0.21 | -0.68% | 29.39 | 30.86 | 54642 | 16391 | 2.78% |
| 2025-09-08 | 30.23 | 30.69 | 0.38 | 1.25% | 30.23 | 31.42 | 47268 | 14549 | 2.41% |
| 2025-09-05 | 29.91 | 30.31 | 0.60 | 2.02% | 29.59 | 30.39 | 33362 | 10022 | 1.70% |
| 2025-09-04 | 30.12 | 29.71 | -0.62 | -2.04% | 29.20 | 30.70 | 38156 | 11470 | 1.94% |
| 2025-09-03 | 30.74 | 30.33 | -0.27 | -0.88% | 30.12 | 30.93 | 33848 | 10331 | 1.72% |
| 2025-09-02 | 32.00 | 30.60 | -1.40 | -4.38% | 30.45 | 32.00 | 58428 | 18099 | 2.98% |
| 2025-09-01 | 32.64 | 32.00 | -0.77 | -2.35% | 31.91 | 33.77 | 73769 | 24111 | 3.76% |
| 2025-08-29 | 33.30 | 32.77 | -0.59 | -1.77% | 32.12 | 33.78 | 61701 | 20183 | 3.14% |
| 2025-08-28 | 33.44 | 33.36 | 0.64 | 1.96% | 31.90 | 35.32 | 105577 | 35320 | 5.38% |
| 2025-08-27 | 32.98 | 32.72 | 0.18 | 0.55% | 32.68 | 34.08 | 97586 | 32503 | 4.97% |
| 2025-08-26 | 31.98 | 32.54 | 0.64 | 2.01% | 31.67 | 32.78 | 59390 | 19173 | 3.03% |
| 2025-08-25 | 32.02 | 31.90 | -0.07 | -0.22% | 31.57 | 32.20 | 48266 | 15402 | 2.46% |
| 2025-08-22 | 31.83 | 31.97 | 0.23 | 0.72% | 31.44 | 32.06 | 52766 | 16779 | 2.69% |
| 2025-08-21 | 32.06 | 31.74 | -0.26 | -0.81% | 31.44 | 32.30 | 43515 | 13876 | 2.22% |
| 2025-08-20 | 32.23 | 32.00 | -0.30 | -0.93% | 31.21 | 32.52 | 62135 | 19729 | 3.17% |
| 2025-08-19 | 32.74 | 32.30 | -0.31 | -0.95% | 32.22 | 33.24 | 44894 | 14670 | 2.29% |
| 2025-08-18 | 31.91 | 32.61 | 0.70 | 2.19% | 31.80 | 32.96 | 69898 | 22696 | 3.56% |
| 2025-08-15 | 31.31 | 31.91 | 0.59 | 1.88% | 31.08 | 32.15 | 60089 | 19049 | 3.06% |
| 2025-08-14 | 32.01 | 31.32 | -0.70 | -2.19% | 31.13 | 32.08 | 50188 | 15854 | 2.56% |
| 2025-08-13 | 32.38 | 32.02 | -0.50 | -1.54% | 31.78 | 32.62 | 68996 | 22133 | 3.52% |
| 2025-08-12 | 33.70 | 32.52 | -1.42 | -4.18% | 31.82 | 33.81 | 91070 | 29576 | 4.64% |
| 2025-08-11 | 34.80 | 33.94 | -0.63 | -1.82% | 33.50 | 34.80 | 99231 | 33670 | 5.06% |
| 2025-08-08 | 33.32 | 34.57 | 1.58 | 4.79% | 32.99 | 35.50 | 125003 | 43070 | 6.37% |
| 2025-08-07 | 32.95 | 32.99 | 0.14 | 0.43% | 32.85 | 33.96 | 52737 | 17541 | 2.69% |
| 2025-08-06 | 32.90 | 32.85 | -0.14 | -0.42% | 32.54 | 33.18 | 52366 | 17164 | 2.67% |
| 2025-08-05 | 33.30 | 32.99 | -0.31 | -0.93% | 32.54 | 34.16 | 62305 | 20599 | 3.17% |
| 2025-08-04 | 33.00 | 33.30 | -0.22 | -0.66% | 32.80 | 33.90 | 77208 | 25701 | 3.93% |
| 2025-08-01 | 35.91 | 33.52 | -2.29 | -6.39% | 33.34 | 36.00 | 113798 | 38877 | 5.80% |
| 2025-07-31 | 34.54 | 35.81 | 0.66 | 1.88% | 34.11 | 37.08 | 96522 | 34357 | 4.92% |
| 2025-07-30 | 34.40 | 35.15 | 0.70 | 2.03% | 33.55 | 35.70 | 77846 | 26949 | 3.97% |
| 2025-07-29 | 34.27 | 34.45 | 0.07 | 0.20% | 34.16 | 35.12 | 67555 | 23410 | 3.44% |
| 2025-07-28 | 35.36 | 34.38 | -0.97 | -2.74% | 33.80 | 35.74 | 81497 | 28086 | 4.15% |
| 2025-07-25 | 33.81 | 35.35 | 1.90 | 5.68% | 33.45 | 36.06 | 134041 | 46649 | 6.83% |
| 2025-07-24 | 32.35 | 33.45 | 0.45 | 1.36% | 32.35 | 34.14 | 105532 | 35224 | 5.38% |
| 2025-07-23 | 31.80 | 33.00 | 1.22 | 3.84% | 31.45 | 33.40 | 148603 | 48317 | 7.57% |
| 2025-07-22 | 30.97 | 31.78 | 0.68 | 2.19% | 30.43 | 32.12 | 118804 | 37289 | 6.05% |
| 2025-07-21 | 31.60 | 31.10 | -0.52 | -1.64% | 30.79 | 31.75 | 72421 | 22585 | 3.69% |
| 2025-07-18 | 32.29 | 31.62 | -0.67 | -2.07% | 31.21 | 32.86 | 118705 | 37870 | 6.05% |
| 2025-07-17 | 31.73 | 32.29 | -1.47 | -4.35% | 31.53 | 32.54 | 153088 | 49054 | 7.80% |
| 2025-07-16 | 30.29 | 33.76 | 4.24 | 14.36% | 30.29 | 35.42 | 191410 | 64928 | 9.75% |
| 2025-07-15 | 29.00 | 29.52 | 0.57 | 1.97% | 28.33 | 29.72 | 45147 | 13106 | 2.30% |
| 2025-07-14 | 28.86 | 28.95 | -0.35 | -1.19% | 28.76 | 29.22 | 24832 | 7203 | 1.27% |
| 2025-07-11 | 29.28 | 29.30 | -0.38 | -1.28% | 28.69 | 29.94 | 65580 | 19141 | 3.34% |
| 2025-07-10 | 30.45 | 29.68 | -0.22 | -0.74% | 29.40 | 30.94 | 39899 | 12043 | 2.03% |
| 2025-07-09 | 29.44 | 29.90 | 0.54 | 1.84% | 29.26 | 30.19 | 40612 | 12106 | 2.07% |
| 2025-07-08 | 28.75 | 29.36 | 0.75 | 2.62% | 28.54 | 29.50 | 24767 | 7222 | 1.26% |
| 2025-07-07 | 28.39 | 28.61 | 0.53 | 1.89% | 28.00 | 29.18 | 22302 | 6405 | 1.14% |
| 2025-07-04 | 29.04 | 28.08 | -0.96 | -3.31% | 28.01 | 29.10 | 21504 | 6092 | 1.10% |
| 2025-07-03 | 28.61 | 29.04 | 0.44 | 1.54% | 28.49 | 29.15 | 23950 | 6918 | 1.22% |
| 2025-07-02 | 28.87 | 28.60 | -0.26 | -0.90% | 28.41 | 29.00 | 21954 | 6290 | 1.12% |
| 2025-07-01 | 29.62 | 28.86 | -0.85 | -2.86% | 28.80 | 29.85 | 31001 | 9039 | 1.58% |
| 2025-06-30 | 28.44 | 29.71 | 1.27 | 4.47% | 28.18 | 29.99 | 49717 | 14547 | 2.53% |
| 2025-06-27 | 27.51 | 28.44 | 0.89 | 3.23% | 27.40 | 29.12 | 47135 | 13413 | 2.40% |
| 2025-06-26 | 28.00 | 27.55 | -0.57 | -2.03% | 27.35 | 28.73 | 30641 | 8545 | 1.56% |
| 2025-06-25 | 27.36 | 28.12 | 1.04 | 3.84% | 26.80 | 28.12 | 40199 | 11117 | 2.05% |
| 2025-06-24 | 26.23 | 27.08 | 0.99 | 3.79% | 26.15 | 27.16 | 36503 | 9794 | 1.86% |
| 2025-06-23 | 25.85 | 26.09 | 0.15 | 0.58% | 25.75 | 26.28 | 29182 | 7607 | 1.49% |
| 2025-06-20 | 25.75 | 25.94 | 0.21 | 0.82% | 25.75 | 26.45 | 34759 | 9073 | 1.77% |
| 2025-06-19 | 26.70 | 25.73 | -1.38 | -5.09% | 25.23 | 26.73 | 81183 | 21051 | 4.14% |
| 2025-06-18 | 27.22 | 27.11 | -0.13 | -0.48% | 26.93 | 27.46 | 17199 | 4672 | 0.88% |
| 2025-06-17 | 27.39 | 27.24 | -0.15 | -0.55% | 27.00 | 27.58 | 26000 | 7086 | 1.32% |
| 2025-06-16 | 26.64 | 27.39 | 0.91 | 3.44% | 26.42 | 27.47 | 42393 | 11507 | 2.16% |
| 2025-06-13 | 27.60 | 26.48 | -1.24 | -4.47% | 26.28 | 27.73 | 47195 | 12688 | 2.40% |
| 2025-06-12 | 27.29 | 27.72 | 0.47 | 1.72% | 26.91 | 27.98 | 41110 | 11291 | 2.09% |
| 2025-06-11 | 27.05 | 27.25 | 0.04 | 0.15% | 26.86 | 27.49 | 36228 | 9864 | 1.85% |
| 2025-06-10 | 26.98 | 27.21 | 0.11 | 0.41% | 26.80 | 27.53 | 68266 | 18593 | 3.48% |
| 2025-06-09 | 27.93 | 27.10 | -1.05 | -3.73% | 26.51 | 27.93 | 119623 | 32512 | 6.09% |