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 | 29.86 | 29.75 | 0.09 | 0.30% | 29.29 | 29.87 | 16369 | 4846 | 3.75% |
| 2025-09-15 | 30.28 | 29.66 | -0.54 | -1.79% | 29.64 | 30.31 | 18444 | 5505 | 4.23% |
| 2025-09-12 | 30.20 | 30.20 | -0.05 | -0.17% | 29.82 | 30.56 | 17836 | 5393 | 4.09% |
| 2025-09-11 | 29.83 | 30.25 | 0.27 | 0.90% | 29.32 | 30.25 | 21361 | 6382 | 4.89% |
| 2025-09-10 | 30.12 | 29.98 | -0.29 | -0.96% | 29.71 | 30.59 | 17808 | 5358 | 4.08% |
| 2025-09-09 | 30.88 | 30.27 | -0.67 | -2.17% | 30.12 | 31.50 | 27651 | 8499 | 6.34% |
| 2025-09-08 | 30.40 | 30.94 | 0.54 | 1.78% | 30.25 | 31.25 | 27799 | 8576 | 6.37% |
| 2025-09-05 | 30.52 | 30.40 | -0.01 | -0.03% | 29.57 | 30.52 | 30793 | 9255 | 7.06% |
| 2025-09-04 | 29.90 | 30.41 | 0.77 | 2.60% | 29.48 | 31.20 | 41897 | 12760 | 9.60% |
| 2025-09-03 | 31.63 | 29.64 | -1.91 | -6.05% | 29.57 | 32.00 | 41064 | 12582 | 9.41% |
| 2025-09-02 | 32.59 | 31.55 | -1.33 | -4.05% | 31.21 | 32.84 | 46642 | 14819 | 10.69% |
| 2025-09-01 | 32.21 | 32.88 | 0.84 | 2.62% | 31.25 | 33.30 | 58455 | 18963 | 13.39% |
| 2025-08-29 | 31.12 | 32.04 | 0.95 | 3.06% | 31.01 | 34.13 | 64780 | 21077 | 14.84% |
| 2025-08-28 | 31.66 | 31.09 | -0.48 | -1.52% | 30.04 | 32.26 | 43846 | 13670 | 10.05% |
| 2025-08-27 | 33.93 | 31.57 | -1.93 | -5.76% | 31.49 | 33.98 | 60829 | 19844 | 13.94% |
| 2025-08-26 | 33.68 | 33.50 | -0.73 | -2.13% | 33.28 | 34.22 | 55666 | 18746 | 12.75% |
| 2025-08-25 | 32.92 | 34.23 | 0.83 | 2.49% | 32.20 | 34.88 | 87213 | 29059 | 19.98% |
| 2025-08-22 | 32.10 | 33.40 | 0.84 | 2.58% | 31.66 | 33.86 | 83531 | 27521 | 19.14% |
| 2025-08-21 | 30.81 | 32.56 | 1.49 | 4.80% | 30.81 | 34.20 | 112732 | 36628 | 25.83% |
| 2025-08-20 | 30.86 | 31.07 | -0.08 | -0.26% | 30.50 | 31.50 | 44024 | 13611 | 10.09% |
| 2025-08-19 | 30.28 | 31.15 | 0.76 | 2.50% | 30.18 | 31.15 | 51229 | 15745 | 11.74% |
| 2025-08-18 | 30.50 | 30.39 | -0.29 | -0.95% | 30.07 | 30.68 | 47901 | 14552 | 10.97% |
| 2025-08-15 | 30.43 | 30.68 | 0.05 | 0.16% | 30.00 | 31.07 | 58203 | 17827 | 13.34% |
| 2025-08-14 | 31.16 | 30.63 | -1.32 | -4.13% | 30.26 | 31.33 | 85445 | 26191 | 19.58% |
| 2025-08-13 | 30.38 | 31.95 | 2.52 | 8.56% | 30.06 | 33.75 | 118656 | 37656 | 27.19% |
| 2025-08-12 | 29.66 | 29.43 | -0.32 | -1.08% | 29.30 | 29.96 | 19545 | 5773 | 4.48% |
| 2025-08-11 | 29.55 | 29.75 | 0.56 | 1.92% | 29.31 | 29.99 | 29570 | 8760 | 6.78% |
| 2025-08-08 | 29.33 | 29.19 | -0.29 | -0.98% | 28.74 | 29.48 | 24789 | 7217 | 5.68% |
| 2025-08-07 | 29.24 | 29.48 | 0.16 | 0.55% | 29.24 | 29.84 | 22572 | 6659 | 5.17% |
| 2025-08-06 | 29.39 | 29.32 | 0.02 | 0.07% | 29.07 | 29.50 | 20862 | 6110 | 4.78% |
| 2025-08-05 | 29.07 | 29.30 | 0.24 | 0.83% | 28.86 | 29.35 | 20822 | 6075 | 4.77% |
| 2025-08-04 | 28.30 | 29.06 | 0.71 | 2.50% | 27.95 | 29.15 | 25731 | 7403 | 5.90% |
| 2025-08-01 | 28.19 | 28.35 | 0.29 | 1.03% | 28.17 | 28.68 | 18708 | 5314 | 4.29% |
| 2025-07-31 | 28.19 | 28.06 | -0.13 | -0.46% | 28.00 | 28.58 | 24279 | 6885 | 5.56% |
| 2025-07-30 | 28.93 | 28.19 | -1.40 | -4.73% | 27.84 | 28.95 | 53619 | 15200 | 12.28% |
| 2025-07-29 | 30.08 | 29.59 | -0.62 | -2.05% | 29.28 | 30.18 | 31020 | 9186 | 7.11% |
| 2025-07-28 | 30.03 | 30.21 | 0.08 | 0.27% | 29.79 | 30.53 | 38321 | 11538 | 8.78% |
| 2025-07-25 | 31.02 | 30.13 | -0.87 | -2.81% | 29.90 | 31.03 | 49664 | 15025 | 11.38% |
| 2025-07-24 | 30.24 | 31.00 | 0.34 | 1.11% | 29.60 | 31.50 | 78109 | 23957 | 17.90% |
| 2025-07-23 | 29.22 | 30.66 | 1.45 | 4.96% | 28.70 | 31.80 | 89754 | 27063 | 20.56% |
| 2025-07-22 | 29.13 | 29.21 | 0.21 | 0.72% | 28.99 | 30.15 | 47322 | 13969 | 10.84% |
| 2025-07-21 | 28.52 | 29.00 | 0.58 | 2.04% | 28.42 | 29.35 | 33021 | 9567 | 7.57% |
| 2025-07-18 | 28.89 | 28.42 | -0.21 | -0.73% | 28.22 | 28.89 | 20393 | 5791 | 4.67% |
| 2025-07-17 | 28.74 | 28.63 | 0.04 | 0.14% | 28.50 | 29.09 | 20378 | 5861 | 4.67% |
| 2025-07-16 | 28.69 | 28.59 | -0.06 | -0.21% | 28.47 | 28.96 | 19059 | 5472 | 4.37% |
| 2025-07-15 | 29.15 | 28.65 | -0.54 | -1.85% | 28.20 | 29.30 | 26695 | 7634 | 6.12% |
| 2025-07-14 | 28.99 | 29.19 | 0.48 | 1.67% | 28.68 | 29.24 | 28160 | 8168 | 6.45% |
| 2025-07-11 | 28.30 | 28.71 | 0.51 | 1.81% | 28.05 | 28.80 | 40470 | 11521 | 9.27% |
| 2025-07-10 | 28.60 | 28.20 | -1.31 | -4.44% | 27.80 | 28.63 | 52602 | 14829 | 12.05% |
| 2025-07-09 | 29.38 | 29.51 | 0.00 | 0.00% | 29.21 | 29.74 | 30800 | 9070 | 7.06% |
| 2025-07-08 | 29.56 | 29.51 | 0.17 | 0.58% | 29.32 | 29.88 | 30605 | 9042 | 7.01% |
| 2025-07-07 | 29.22 | 29.34 | -0.16 | -0.54% | 29.16 | 29.74 | 27121 | 7972 | 6.21% |
| 2025-07-04 | 30.60 | 29.50 | -1.45 | -4.68% | 29.01 | 30.70 | 57492 | 16999 | 13.17% |
| 2025-07-03 | 30.64 | 30.95 | 0.25 | 0.81% | 30.30 | 31.58 | 51339 | 15876 | 11.76% |
| 2025-07-02 | 31.50 | 30.70 | -1.05 | -3.31% | 30.52 | 31.50 | 52865 | 16295 | 12.11% |
| 2025-07-01 | 29.98 | 31.75 | 1.79 | 5.97% | 29.57 | 31.80 | 96387 | 29584 | 22.08% |
| 2025-06-30 | 29.27 | 29.96 | 0.61 | 2.08% | 29.22 | 30.19 | 54777 | 16317 | 12.55% |
| 2025-06-27 | 29.11 | 29.35 | 0.25 | 0.86% | 28.83 | 29.54 | 46676 | 13632 | 10.69% |
| 2025-06-26 | 29.29 | 29.10 | -0.43 | -1.46% | 28.86 | 29.50 | 56955 | 16573 | 13.05% |
| 2025-06-25 | 31.00 | 29.53 | -1.65 | -5.29% | 29.03 | 31.15 | 93395 | 27840 | 21.40% |
| 2025-06-24 | 30.69 | 31.18 | 0.76 | 2.50% | 30.42 | 32.30 | 77900 | 24317 | 17.85% |
| 2025-06-23 | 29.81 | 30.42 | 0.61 | 2.05% | 29.51 | 30.52 | 54129 | 16291 | 12.40% |
| 2025-06-20 | 30.60 | 29.81 | -0.59 | -1.94% | 29.69 | 30.90 | 61694 | 18538 | 14.14% |
| 2025-06-19 | 31.65 | 30.50 | -1.15 | -3.63% | 30.34 | 32.48 | 87154 | 27383 | 19.97% |
| 2025-06-18 | 33.03 | 31.65 | -2.70 | -7.86% | 31.33 | 33.60 | 95477 | 30492 | 21.88% |
| 2025-06-17 | 36.45 | 34.35 | -3.08 | -8.23% | 34.12 | 36.74 | 90689 | 31985 | 20.78% |
| 2025-06-16 | 36.00 | 37.43 | -0.15 | -0.40% | 34.16 | 37.87 | 107475 | 38727 | 24.62% |
| 2025-06-13 | 38.15 | 37.58 | -3.78 | -9.14% | 35.69 | 39.40 | 150801 | 56491 | 34.55% |
| 2025-06-12 | 34.02 | 41.36 | 6.89 | 19.99% | 34.02 | 41.36 | 166006 | 63691 | 38.03% |
| 2025-06-11 | 37.30 | 34.47 | -0.93 | -2.63% | 34.09 | 39.30 | 173617 | 62617 | 39.78% |
| 2025-06-10 | 29.21 | 35.40 | 5.90 | 20.00% | 29.00 | 35.40 | 145197 | 47657 | 33.27% |
| 2025-06-09 | 28.54 | 29.50 | 0.61 | 2.11% | 28.38 | 30.80 | 96181 | 28242 | 22.04% |