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 | 30.83 | 31.28 | 0.45 | 1.46% | 30.63 | 31.50 | 10250 | 3179 | 1.50% |
| 2025-09-15 | 31.28 | 30.83 | -0.45 | -1.44% | 30.67 | 31.50 | 13370 | 4136 | 1.95% |
| 2025-09-12 | 30.50 | 31.28 | 0.78 | 2.56% | 30.20 | 31.60 | 18502 | 5735 | 2.71% |
| 2025-09-11 | 30.35 | 30.50 | 0.03 | 0.10% | 30.03 | 31.13 | 10230 | 3107 | 1.50% |
| 2025-09-10 | 30.59 | 30.47 | -0.12 | -0.39% | 30.26 | 30.84 | 6682 | 2037 | 0.98% |
| 2025-09-09 | 31.22 | 30.59 | -0.63 | -2.02% | 30.55 | 31.36 | 11941 | 3701 | 1.75% |
| 2025-09-08 | 30.40 | 31.22 | 0.83 | 2.73% | 30.33 | 31.29 | 13159 | 4062 | 1.92% |
| 2025-09-05 | 30.40 | 30.39 | 0.21 | 0.70% | 29.72 | 30.42 | 9868 | 2978 | 1.44% |
| 2025-09-04 | 30.19 | 30.18 | 0.12 | 0.40% | 29.80 | 30.68 | 14781 | 4486 | 2.16% |
| 2025-09-03 | 30.29 | 30.06 | -0.22 | -0.73% | 29.68 | 30.58 | 11366 | 3415 | 1.66% |
| 2025-09-02 | 30.95 | 30.28 | -0.62 | -2.01% | 29.90 | 31.00 | 13843 | 4185 | 2.02% |
| 2025-09-01 | 31.57 | 30.90 | -0.42 | -1.34% | 30.41 | 31.57 | 18931 | 5881 | 2.77% |
| 2025-08-29 | 31.74 | 31.32 | -0.17 | -0.54% | 31.16 | 31.99 | 13582 | 4271 | 1.99% |
| 2025-08-28 | 30.61 | 31.49 | 0.69 | 2.24% | 30.40 | 31.98 | 29173 | 9104 | 4.27% |
| 2025-08-27 | 31.04 | 30.80 | -0.51 | -1.63% | 30.76 | 31.59 | 17811 | 5535 | 2.60% |
| 2025-08-26 | 31.21 | 31.31 | 0.11 | 0.35% | 31.03 | 31.65 | 13890 | 4357 | 2.03% |
| 2025-08-25 | 30.14 | 31.20 | 1.01 | 3.35% | 29.95 | 31.45 | 21897 | 6761 | 3.20% |
| 2025-08-22 | 30.59 | 30.19 | -0.49 | -1.60% | 29.81 | 30.83 | 21415 | 6465 | 3.13% |
| 2025-08-21 | 31.50 | 30.68 | -0.72 | -2.29% | 30.50 | 31.50 | 15336 | 4721 | 2.24% |
| 2025-08-20 | 30.34 | 31.40 | 1.18 | 3.90% | 30.23 | 31.55 | 24869 | 7735 | 3.64% |
| 2025-08-19 | 30.40 | 30.22 | 0.00 | 0.00% | 30.15 | 30.90 | 12998 | 3948 | 1.90% |
| 2025-08-18 | 30.32 | 30.22 | 0.23 | 0.77% | 29.90 | 30.45 | 12890 | 3894 | 1.88% |
| 2025-08-15 | 29.86 | 29.99 | 0.19 | 0.64% | 29.76 | 30.09 | 10428 | 3119 | 1.52% |
| 2025-08-14 | 30.02 | 29.80 | -0.22 | -0.73% | 29.60 | 30.14 | 13361 | 3989 | 1.95% |
| 2025-08-13 | 29.90 | 30.02 | 0.07 | 0.23% | 29.78 | 30.40 | 13270 | 3982 | 1.94% |
| 2025-08-12 | 30.11 | 29.95 | 0.00 | 0.00% | 29.66 | 30.21 | 9358 | 2795 | 1.37% |
| 2025-08-11 | 29.81 | 29.95 | 0.13 | 0.44% | 29.66 | 30.47 | 17063 | 5120 | 2.50% |
| 2025-08-08 | 29.90 | 29.82 | 0.04 | 0.13% | 29.30 | 29.98 | 13323 | 3956 | 1.95% |
| 2025-08-07 | 29.31 | 29.78 | 0.46 | 1.57% | 29.23 | 29.85 | 12474 | 3688 | 1.82% |
| 2025-08-06 | 29.30 | 29.32 | -0.02 | -0.07% | 29.15 | 29.85 | 14610 | 4301 | 2.14% |
| 2025-08-05 | 29.55 | 29.34 | 0.05 | 0.17% | 29.20 | 29.69 | 9083 | 2664 | 1.33% |
| 2025-08-04 | 28.72 | 29.29 | 0.39 | 1.35% | 28.55 | 29.35 | 12210 | 3545 | 1.79% |
| 2025-08-01 | 28.57 | 28.90 | 0.33 | 1.16% | 28.52 | 29.35 | 16037 | 4644 | 2.35% |
| 2025-07-31 | 28.90 | 28.57 | -0.48 | -1.65% | 28.55 | 29.45 | 18589 | 5382 | 2.72% |
| 2025-07-30 | 28.50 | 29.05 | 0.55 | 1.93% | 28.29 | 29.12 | 17372 | 4987 | 2.54% |
| 2025-07-29 | 28.67 | 28.50 | 0.22 | 0.78% | 28.12 | 28.67 | 11629 | 3294 | 1.70% |
| 2025-07-28 | 28.18 | 28.28 | 0.28 | 1.00% | 27.92 | 28.48 | 13165 | 3715 | 1.93% |
| 2025-07-25 | 27.71 | 28.00 | 0.18 | 0.65% | 27.44 | 28.15 | 9467 | 2638 | 1.38% |
| 2025-07-24 | 27.65 | 27.82 | 0.33 | 1.20% | 27.40 | 27.97 | 15578 | 4314 | 2.28% |
| 2025-07-23 | 27.49 | 27.49 | 0.03 | 0.11% | 27.19 | 27.88 | 13802 | 3799 | 2.02% |
| 2025-07-22 | 27.12 | 27.46 | 0.37 | 1.37% | 27.04 | 27.48 | 12645 | 3453 | 1.85% |
| 2025-07-21 | 26.94 | 27.09 | 0.12 | 0.44% | 26.85 | 27.58 | 12727 | 3461 | 1.86% |
| 2025-07-18 | 27.22 | 26.97 | -0.23 | -0.85% | 26.77 | 27.22 | 16049 | 4318 | 2.35% |
| 2025-07-17 | 26.38 | 27.20 | 1.10 | 4.21% | 26.12 | 27.40 | 31650 | 8561 | 4.63% |
| 2025-07-16 | 24.92 | 26.10 | 1.20 | 4.82% | 24.90 | 26.96 | 31793 | 8285 | 4.65% |
| 2025-07-15 | 25.71 | 24.90 | -0.95 | -3.68% | 24.80 | 26.00 | 20285 | 5095 | 2.97% |
| 2025-07-14 | 25.52 | 25.85 | 0.58 | 2.30% | 25.08 | 25.97 | 17579 | 4489 | 2.57% |
| 2025-07-11 | 25.70 | 25.27 | -0.31 | -1.21% | 25.00 | 25.75 | 10727 | 2709 | 1.57% |
| 2025-07-10 | 25.29 | 25.58 | 0.28 | 1.11% | 25.01 | 25.58 | 6853 | 1734 | 1.00% |
| 2025-07-09 | 25.18 | 25.30 | 0.12 | 0.48% | 24.80 | 25.60 | 12525 | 3168 | 1.83% |
| 2025-07-08 | 25.08 | 25.18 | 0.10 | 0.40% | 24.79 | 25.18 | 11855 | 2965 | 1.73% |
| 2025-07-07 | 25.37 | 25.08 | -0.29 | -1.14% | 25.00 | 25.51 | 17873 | 4511 | 2.61% |
| 2025-07-04 | 25.97 | 25.37 | -0.30 | -1.17% | 25.29 | 25.97 | 7847 | 2001 | 1.15% |
| 2025-07-03 | 25.93 | 25.67 | -0.26 | -1.00% | 25.54 | 26.08 | 8186 | 2111 | 1.20% |
| 2025-07-02 | 25.50 | 25.93 | 0.23 | 0.89% | 25.49 | 25.99 | 10005 | 2576 | 1.46% |
| 2025-07-01 | 26.08 | 25.70 | -0.30 | -1.15% | 24.69 | 26.12 | 22284 | 5670 | 3.26% |
| 2025-06-30 | 26.10 | 26.00 | -0.10 | -0.38% | 25.71 | 26.39 | 9964 | 2589 | 1.46% |
| 2025-06-27 | 26.42 | 26.10 | 0.01 | 0.04% | 25.81 | 26.42 | 7202 | 1871 | 1.05% |
| 2025-06-26 | 26.69 | 26.09 | -0.60 | -2.25% | 25.86 | 26.88 | 10263 | 2688 | 1.50% |
| 2025-06-25 | 26.38 | 26.69 | 0.44 | 1.68% | 26.00 | 26.78 | 15028 | 3973 | 2.20% |
| 2025-06-24 | 26.10 | 26.25 | 0.30 | 1.16% | 25.83 | 26.42 | 12323 | 3219 | 1.80% |
| 2025-06-23 | 25.48 | 25.95 | 0.16 | 0.62% | 25.48 | 25.96 | 10336 | 2665 | 1.51% |
| 2025-06-20 | 25.60 | 25.79 | 0.19 | 0.74% | 25.45 | 26.00 | 8372 | 2157 | 1.22% |
| 2025-06-19 | 25.51 | 25.60 | -0.38 | -1.46% | 25.48 | 26.17 | 8778 | 2255 | 1.28% |
| 2025-06-18 | 25.91 | 25.98 | 0.06 | 0.23% | 25.42 | 26.12 | 12311 | 3173 | 1.80% |
| 2025-06-17 | 26.85 | 25.92 | 0.00 | 0.00% | 25.68 | 26.85 | 13550 | 3521 | 1.98% |
| 2025-06-16 | 25.87 | 25.92 | -0.17 | -0.65% | 25.48 | 26.97 | 19347 | 5073 | 2.83% |
| 2025-06-13 | 25.81 | 26.09 | 0.15 | 0.58% | 25.60 | 26.18 | 12609 | 3265 | 1.84% |
| 2025-06-12 | 25.45 | 25.94 | 0.62 | 2.45% | 25.00 | 26.50 | 20425 | 5286 | 2.99% |
| 2025-06-11 | 25.29 | 25.32 | 0.07 | 0.28% | 25.10 | 25.89 | 17426 | 4436 | 2.55% |
| 2025-06-10 | 24.99 | 25.25 | 0.26 | 1.04% | 24.80 | 25.69 | 17161 | 4331 | 2.51% |
| 2025-06-09 | 24.28 | 24.99 | 0.64 | 2.63% | 24.28 | 25.43 | 15812 | 3941 | 2.31% |