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 | 29.66 | 29.98 | 0.32 | 1.08% | 29.33 | 30.48 | 49042 | 14706 | 4.38% |
| 2025-09-15 | 29.00 | 29.66 | 0.64 | 2.21% | 28.68 | 29.66 | 38008 | 11069 | 3.40% |
| 2025-09-12 | 28.57 | 29.02 | 0.45 | 1.58% | 28.40 | 29.55 | 44381 | 12859 | 3.97% |
| 2025-09-11 | 28.44 | 28.57 | -0.06 | -0.21% | 28.10 | 28.66 | 32640 | 9254 | 2.92% |
| 2025-09-10 | 28.25 | 28.63 | 0.32 | 1.13% | 28.25 | 28.72 | 30984 | 8833 | 2.77% |
| 2025-09-09 | 28.94 | 28.31 | -0.66 | -2.28% | 28.09 | 29.02 | 28274 | 8037 | 2.53% |
| 2025-09-08 | 28.90 | 28.97 | -0.06 | -0.21% | 28.70 | 29.13 | 31136 | 8996 | 2.78% |
| 2025-09-05 | 28.30 | 29.03 | 1.15 | 4.12% | 28.04 | 29.37 | 48373 | 13909 | 4.32% |
| 2025-09-04 | 27.75 | 27.88 | 0.16 | 0.58% | 27.45 | 28.42 | 33967 | 9517 | 3.04% |
| 2025-09-03 | 28.44 | 27.72 | -0.68 | -2.39% | 27.65 | 28.71 | 23822 | 6698 | 2.13% |
| 2025-09-02 | 29.21 | 28.40 | -0.97 | -3.30% | 28.28 | 29.39 | 34374 | 9833 | 3.07% |
| 2025-09-01 | 29.07 | 29.37 | 0.31 | 1.07% | 29.00 | 29.56 | 31688 | 9266 | 2.83% |
| 2025-08-29 | 30.09 | 29.06 | -1.32 | -4.34% | 28.95 | 30.34 | 60064 | 17656 | 5.44% |
| 2025-08-28 | 29.86 | 30.38 | 0.48 | 1.61% | 29.06 | 30.48 | 51686 | 15474 | 4.68% |
| 2025-08-27 | 31.42 | 29.90 | -1.52 | -4.84% | 29.90 | 31.57 | 59703 | 18398 | 5.41% |
| 2025-08-26 | 31.12 | 31.42 | 0.26 | 0.83% | 30.83 | 31.98 | 59249 | 18597 | 5.37% |
| 2025-08-25 | 30.77 | 31.16 | 0.38 | 1.23% | 30.75 | 31.77 | 69008 | 21483 | 6.25% |
| 2025-08-22 | 30.37 | 30.78 | 0.32 | 1.05% | 30.37 | 31.16 | 43927 | 13485 | 3.98% |
| 2025-08-21 | 30.71 | 30.46 | -0.46 | -1.49% | 30.30 | 31.15 | 49814 | 15290 | 4.51% |
| 2025-08-20 | 30.48 | 30.92 | 0.35 | 1.14% | 30.27 | 31.08 | 50621 | 15571 | 4.59% |
| 2025-08-19 | 30.88 | 30.57 | -0.35 | -1.13% | 30.37 | 30.99 | 59207 | 18150 | 5.37% |
| 2025-08-18 | 31.08 | 30.92 | -0.16 | -0.51% | 30.77 | 31.75 | 91556 | 28559 | 8.30% |
| 2025-08-15 | 30.32 | 31.08 | 0.35 | 1.14% | 30.30 | 31.17 | 92682 | 28531 | 8.40% |
| 2025-08-14 | 29.61 | 30.73 | 1.13 | 3.82% | 28.78 | 31.00 | 118162 | 35607 | 10.71% |
| 2025-08-13 | 29.48 | 29.60 | 0.10 | 0.34% | 29.39 | 29.70 | 35836 | 10598 | 3.25% |
| 2025-08-12 | 29.80 | 29.50 | -0.14 | -0.47% | 29.45 | 30.17 | 45826 | 13613 | 4.15% |
| 2025-08-11 | 29.19 | 29.64 | 0.56 | 1.93% | 29.15 | 29.68 | 40346 | 11917 | 3.66% |
| 2025-08-08 | 29.37 | 29.08 | -0.40 | -1.36% | 28.78 | 29.37 | 33584 | 9745 | 3.04% |
| 2025-08-07 | 29.58 | 29.48 | -0.10 | -0.34% | 29.28 | 29.71 | 39198 | 11556 | 3.55% |
| 2025-08-06 | 29.09 | 29.58 | 0.52 | 1.79% | 29.01 | 29.85 | 51464 | 15144 | 4.66% |
| 2025-08-05 | 28.99 | 29.06 | 0.02 | 0.07% | 28.81 | 29.15 | 33016 | 9555 | 2.99% |
| 2025-08-04 | 28.95 | 29.04 | -0.10 | -0.34% | 28.53 | 29.09 | 31119 | 8974 | 2.82% |
| 2025-08-01 | 28.78 | 29.14 | 0.34 | 1.18% | 28.63 | 29.25 | 32410 | 9379 | 2.94% |
| 2025-07-31 | 29.35 | 28.80 | -0.80 | -2.70% | 28.63 | 29.47 | 56244 | 16327 | 5.10% |
| 2025-07-30 | 29.19 | 29.60 | 0.41 | 1.40% | 29.08 | 30.24 | 83769 | 24904 | 7.59% |
| 2025-07-29 | 29.43 | 29.19 | -0.37 | -1.25% | 28.76 | 29.43 | 43372 | 12589 | 3.93% |
| 2025-07-28 | 29.37 | 29.56 | 0.18 | 0.61% | 29.12 | 29.74 | 48244 | 14213 | 4.37% |
| 2025-07-25 | 29.04 | 29.38 | 0.34 | 1.17% | 28.90 | 29.69 | 57505 | 16863 | 5.21% |
| 2025-07-24 | 28.81 | 29.04 | 0.18 | 0.62% | 28.78 | 29.08 | 36316 | 10507 | 3.29% |
| 2025-07-23 | 28.96 | 28.86 | -0.20 | -0.69% | 28.85 | 29.47 | 50103 | 14607 | 4.54% |
| 2025-07-22 | 29.47 | 29.06 | -0.42 | -1.42% | 28.78 | 29.47 | 64334 | 18679 | 5.83% |
| 2025-07-21 | 29.45 | 29.48 | 0.09 | 0.31% | 29.31 | 29.57 | 50913 | 14991 | 4.61% |
| 2025-07-18 | 29.61 | 29.39 | -0.10 | -0.34% | 29.23 | 29.75 | 49639 | 14579 | 4.50% |
| 2025-07-17 | 29.60 | 29.49 | -0.19 | -0.64% | 29.36 | 29.82 | 70408 | 20767 | 6.38% |
| 2025-07-16 | 29.70 | 29.68 | -0.17 | -0.57% | 29.48 | 30.20 | 76318 | 22738 | 6.92% |
| 2025-07-15 | 31.21 | 29.85 | -0.93 | -3.02% | 29.51 | 31.26 | 103061 | 30983 | 9.34% |
| 2025-07-14 | 30.96 | 30.78 | -1.38 | -4.29% | 30.21 | 31.30 | 134644 | 41232 | 12.20% |
| 2025-07-11 | 31.49 | 32.16 | -0.17 | -0.53% | 30.96 | 34.58 | 201077 | 65109 | 18.22% |
| 2025-07-10 | 32.91 | 32.33 | -1.17 | -3.49% | 32.14 | 36.00 | 279502 | 94117 | 25.33% |
| 2025-07-09 | 27.56 | 33.50 | 5.58 | 19.99% | 27.50 | 33.50 | 169112 | 52796 | 15.32% |
| 2025-07-08 | 26.92 | 27.92 | 0.97 | 3.60% | 26.81 | 28.09 | 65495 | 18104 | 5.94% |
| 2025-07-07 | 26.15 | 26.95 | 0.68 | 2.59% | 26.15 | 27.13 | 35708 | 9583 | 3.24% |
| 2025-07-04 | 26.81 | 26.27 | -0.67 | -2.49% | 26.23 | 26.82 | 27464 | 7272 | 2.49% |
| 2025-07-03 | 26.99 | 26.94 | -0.18 | -0.66% | 26.73 | 27.20 | 30809 | 8288 | 2.79% |
| 2025-07-02 | 26.64 | 27.12 | 0.42 | 1.57% | 26.64 | 27.80 | 55694 | 15237 | 5.05% |
| 2025-07-01 | 26.92 | 26.70 | 0.02 | 0.07% | 26.33 | 26.99 | 25802 | 6867 | 2.34% |
| 2025-06-30 | 26.31 | 26.68 | 0.34 | 1.29% | 26.31 | 26.88 | 27850 | 7428 | 2.52% |
| 2025-06-27 | 26.39 | 26.34 | -0.12 | -0.45% | 26.32 | 26.59 | 26312 | 6952 | 2.38% |
| 2025-06-26 | 26.38 | 26.46 | 0.07 | 0.27% | 26.10 | 26.75 | 29292 | 7746 | 2.65% |
| 2025-06-25 | 26.40 | 26.39 | 0.06 | 0.23% | 26.04 | 26.48 | 25951 | 6816 | 2.35% |
| 2025-06-24 | 25.96 | 26.33 | 0.38 | 1.46% | 25.85 | 26.46 | 25732 | 6759 | 2.33% |
| 2025-06-23 | 25.14 | 25.95 | 0.51 | 2.00% | 25.14 | 25.98 | 20029 | 5155 | 1.82% |
| 2025-06-20 | 25.94 | 25.44 | -0.50 | -1.93% | 25.36 | 26.10 | 21434 | 5493 | 1.94% |
| 2025-06-19 | 26.63 | 25.94 | -0.66 | -2.48% | 25.85 | 26.70 | 37763 | 9869 | 3.42% |
| 2025-06-18 | 26.95 | 26.60 | -0.52 | -1.92% | 26.43 | 26.97 | 34648 | 9224 | 3.14% |
| 2025-06-17 | 27.62 | 27.12 | -0.59 | -2.13% | 26.99 | 27.83 | 42068 | 11467 | 3.81% |
| 2025-06-16 | 27.06 | 27.71 | 0.36 | 1.32% | 27.06 | 28.06 | 55142 | 15247 | 5.00% |
| 2025-06-13 | 28.84 | 27.35 | -2.30 | -7.76% | 26.88 | 28.84 | 108746 | 30008 | 9.85% |
| 2025-06-12 | 29.00 | 29.65 | 1.09 | 3.82% | 28.60 | 30.28 | 140263 | 41641 | 12.71% |
| 2025-06-11 | 28.02 | 28.56 | 0.41 | 1.46% | 27.70 | 28.86 | 57511 | 16246 | 5.21% |
| 2025-06-10 | 28.23 | 28.15 | -0.24 | -0.85% | 27.70 | 28.79 | 50372 | 14208 | 4.56% |
| 2025-06-09 | 27.24 | 28.39 | 1.11 | 4.07% | 27.24 | 29.12 | 65120 | 18389 | 5.90% |