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 | 30.01 | 30.72 | 0.71 | 2.37% | 29.90 | 30.88 | 87641 | 26694 | 4.77% |
| 2025-09-15 | 30.36 | 30.01 | -0.09 | -0.30% | 29.95 | 30.69 | 71679 | 21647 | 3.90% |
| 2025-09-12 | 30.35 | 30.10 | -0.26 | -0.86% | 30.05 | 31.10 | 78548 | 23946 | 4.27% |
| 2025-09-11 | 29.24 | 30.36 | 1.04 | 3.55% | 28.88 | 30.54 | 95779 | 28625 | 5.21% |
| 2025-09-10 | 29.84 | 29.32 | -0.52 | -1.74% | 29.20 | 30.48 | 86487 | 25674 | 4.70% |
| 2025-09-09 | 30.21 | 29.84 | -0.59 | -1.94% | 29.75 | 30.40 | 50363 | 15095 | 2.74% |
| 2025-09-08 | 29.80 | 30.43 | 0.63 | 2.11% | 29.80 | 30.63 | 73185 | 22155 | 3.98% |
| 2025-09-05 | 29.31 | 29.80 | 0.49 | 1.67% | 29.08 | 29.95 | 69673 | 20705 | 3.79% |
| 2025-09-04 | 30.00 | 29.31 | -0.61 | -2.04% | 28.62 | 30.74 | 100235 | 29847 | 5.45% |
| 2025-09-03 | 30.94 | 29.92 | -1.01 | -3.27% | 29.85 | 31.02 | 75186 | 22847 | 4.09% |
| 2025-09-02 | 31.03 | 30.93 | -0.07 | -0.23% | 29.66 | 31.43 | 148470 | 45293 | 8.07% |
| 2025-09-01 | 31.80 | 31.00 | -0.80 | -2.52% | 30.82 | 32.19 | 108148 | 33784 | 5.88% |
| 2025-08-29 | 31.96 | 31.80 | 0.20 | 0.63% | 31.13 | 32.34 | 145609 | 46212 | 7.92% |
| 2025-08-28 | 31.33 | 31.60 | 0.42 | 1.35% | 30.42 | 31.93 | 115528 | 36087 | 6.28% |
| 2025-08-27 | 32.40 | 31.18 | -1.64 | -5.00% | 31.11 | 32.82 | 135737 | 43648 | 7.38% |
| 2025-08-26 | 32.30 | 32.82 | 0.33 | 1.02% | 31.88 | 33.68 | 144873 | 47322 | 7.88% |
| 2025-08-25 | 32.00 | 32.49 | 0.49 | 1.53% | 31.95 | 33.19 | 120806 | 39314 | 6.57% |
| 2025-08-22 | 31.75 | 32.00 | 0.15 | 0.47% | 31.65 | 32.24 | 89190 | 28469 | 4.85% |
| 2025-08-21 | 32.84 | 31.85 | -0.99 | -3.01% | 31.57 | 33.12 | 118079 | 38027 | 6.42% |
| 2025-08-20 | 32.46 | 32.84 | 0.21 | 0.64% | 32.10 | 33.10 | 110368 | 35997 | 6.00% |
| 2025-08-19 | 32.28 | 32.63 | 0.36 | 1.12% | 31.10 | 32.86 | 163383 | 52470 | 8.88% |
| 2025-08-18 | 32.62 | 32.27 | 0.25 | 0.78% | 31.64 | 32.89 | 141009 | 45565 | 7.67% |
| 2025-08-15 | 30.25 | 32.02 | 1.62 | 5.33% | 30.25 | 32.13 | 147018 | 46181 | 7.99% |
| 2025-08-14 | 31.10 | 30.40 | -0.68 | -2.19% | 30.05 | 31.20 | 87410 | 26709 | 4.75% |
| 2025-08-13 | 30.11 | 31.08 | 0.91 | 3.02% | 30.10 | 31.15 | 102458 | 31488 | 5.57% |
| 2025-08-12 | 30.80 | 30.17 | -0.60 | -1.95% | 29.68 | 30.86 | 116167 | 34968 | 6.32% |
| 2025-08-11 | 30.72 | 30.77 | 0.19 | 0.62% | 30.60 | 31.29 | 72615 | 22477 | 3.95% |
| 2025-08-08 | 30.62 | 30.58 | -0.22 | -0.71% | 30.36 | 31.10 | 77620 | 23852 | 4.22% |
| 2025-08-07 | 32.08 | 30.80 | -0.30 | -0.96% | 30.80 | 32.31 | 124227 | 38981 | 6.76% |
| 2025-08-06 | 31.24 | 31.10 | -0.17 | -0.54% | 30.63 | 31.24 | 106585 | 32991 | 5.80% |
| 2025-08-05 | 30.25 | 31.27 | 1.07 | 3.54% | 30.08 | 31.42 | 171608 | 53073 | 9.33% |
| 2025-08-04 | 28.90 | 30.20 | 1.28 | 4.43% | 28.80 | 30.33 | 156529 | 46683 | 8.51% |
| 2025-08-01 | 28.90 | 28.92 | -0.01 | -0.03% | 28.80 | 29.48 | 100168 | 29137 | 5.45% |
| 2025-07-31 | 28.30 | 28.93 | 0.56 | 1.97% | 28.21 | 29.68 | 171771 | 50189 | 9.34% |
| 2025-07-30 | 28.76 | 28.37 | -0.59 | -2.04% | 28.10 | 29.04 | 78306 | 22321 | 4.26% |
| 2025-07-29 | 28.15 | 28.96 | 0.68 | 2.40% | 28.01 | 29.41 | 124631 | 35948 | 6.78% |
| 2025-07-28 | 28.66 | 28.28 | -0.34 | -1.19% | 28.17 | 28.75 | 57702 | 16387 | 3.14% |
| 2025-07-25 | 28.48 | 28.62 | 0.12 | 0.42% | 28.01 | 28.70 | 67270 | 19027 | 3.66% |
| 2025-07-24 | 28.29 | 28.50 | 0.38 | 1.35% | 28.20 | 28.85 | 72927 | 20853 | 3.97% |
| 2025-07-23 | 28.60 | 28.12 | -0.38 | -1.33% | 28.06 | 28.94 | 67459 | 19154 | 3.67% |
| 2025-07-22 | 28.75 | 28.50 | -0.44 | -1.52% | 28.40 | 29.08 | 72368 | 20790 | 3.94% |
| 2025-07-21 | 28.26 | 28.94 | 0.42 | 1.47% | 28.19 | 29.30 | 97974 | 28097 | 5.33% |
| 2025-07-18 | 28.70 | 28.52 | -0.60 | -2.06% | 28.34 | 29.00 | 103526 | 29565 | 5.63% |
| 2025-07-17 | 28.81 | 29.12 | 0.86 | 3.04% | 28.38 | 29.31 | 169468 | 49130 | 9.22% |
| 2025-07-16 | 27.08 | 28.26 | 1.13 | 4.17% | 26.99 | 28.59 | 137310 | 38395 | 7.47% |
| 2025-07-15 | 27.28 | 27.13 | -0.28 | -1.02% | 26.80 | 27.47 | 64123 | 17365 | 3.49% |
| 2025-07-14 | 27.24 | 27.41 | 0.21 | 0.77% | 26.76 | 27.57 | 70747 | 19234 | 3.85% |
| 2025-07-11 | 26.90 | 27.20 | 0.87 | 3.30% | 26.52 | 27.71 | 109965 | 29864 | 5.98% |
| 2025-07-10 | 26.60 | 26.33 | -0.07 | -0.27% | 26.27 | 27.19 | 64221 | 17076 | 3.49% |
| 2025-07-09 | 26.75 | 26.40 | -0.23 | -0.86% | 26.31 | 27.06 | 45407 | 12107 | 2.47% |
| 2025-07-08 | 26.33 | 26.63 | 0.26 | 0.99% | 26.24 | 26.72 | 32263 | 8575 | 1.75% |
| 2025-07-07 | 26.35 | 26.37 | 0.05 | 0.19% | 25.90 | 26.40 | 31997 | 8376 | 1.74% |
| 2025-07-04 | 26.80 | 26.32 | -0.40 | -1.50% | 26.23 | 26.81 | 42337 | 11192 | 2.30% |
| 2025-07-03 | 26.87 | 26.72 | 0.12 | 0.45% | 26.43 | 27.10 | 44191 | 11825 | 2.40% |
| 2025-07-02 | 27.33 | 26.60 | -0.79 | -2.88% | 26.46 | 27.33 | 62211 | 16672 | 3.38% |
| 2025-07-01 | 27.87 | 27.39 | -0.27 | -0.98% | 27.25 | 28.14 | 55084 | 15166 | 3.00% |
| 2025-06-30 | 27.41 | 27.66 | 0.25 | 0.91% | 27.41 | 27.86 | 37960 | 10494 | 2.07% |
| 2025-06-27 | 27.71 | 27.41 | -0.11 | -0.40% | 27.30 | 27.88 | 40766 | 11227 | 2.22% |
| 2025-06-26 | 28.26 | 27.52 | -0.73 | -2.58% | 27.52 | 28.30 | 60672 | 16935 | 3.31% |
| 2025-06-25 | 27.53 | 28.25 | 0.79 | 2.88% | 27.40 | 28.35 | 72287 | 20171 | 3.94% |
| 2025-06-24 | 26.46 | 27.46 | 1.28 | 4.89% | 26.15 | 27.50 | 72351 | 19656 | 3.94% |
| 2025-06-23 | 25.70 | 26.18 | 0.18 | 0.69% | 25.66 | 26.30 | 28130 | 7346 | 1.53% |
| 2025-06-20 | 26.70 | 26.00 | -0.57 | -2.15% | 26.00 | 26.80 | 36886 | 9678 | 2.01% |
| 2025-06-19 | 27.18 | 26.57 | -0.60 | -2.21% | 26.50 | 27.48 | 45293 | 12205 | 2.47% |
| 2025-06-18 | 27.42 | 27.17 | -0.35 | -1.27% | 26.90 | 27.42 | 37318 | 10121 | 2.03% |
| 2025-06-17 | 27.30 | 27.52 | 0.28 | 1.03% | 27.11 | 28.00 | 38856 | 10693 | 2.12% |
| 2025-06-16 | 26.84 | 27.24 | 0.17 | 0.63% | 26.81 | 27.42 | 35324 | 9620 | 1.93% |
| 2025-06-13 | 27.80 | 27.07 | -1.02 | -3.63% | 26.95 | 27.85 | 63233 | 17254 | 3.45% |
| 2025-06-12 | 27.75 | 28.12 | 0.17 | 0.61% | 27.11 | 28.27 | 85459 | 23653 | 4.66% |
| 2025-06-11 | 28.47 | 27.95 | -0.26 | -0.92% | 27.92 | 28.66 | 53137 | 14996 | 2.90% |
| 2025-06-10 | 29.79 | 28.21 | -1.42 | -4.79% | 27.68 | 29.79 | 109233 | 31167 | 5.95% |
| 2025-06-09 | 28.50 | 29.63 | 1.10 | 3.86% | 28.50 | 29.80 | 100110 | 29409 | 5.46% |