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 | 30.30 | 31.60 | 1.29 | 4.26% | 30.12 | 32.20 | 48192 | 15179 | 9.58% |
| 2025-09-15 | 29.79 | 30.31 | 0.54 | 1.81% | 29.46 | 30.63 | 20285 | 6110 | 4.03% |
| 2025-09-12 | 30.07 | 29.77 | -0.30 | -1.00% | 29.72 | 30.19 | 13558 | 4054 | 2.70% |
| 2025-09-11 | 29.90 | 30.07 | 0.08 | 0.27% | 29.45 | 30.17 | 15445 | 4610 | 3.07% |
| 2025-09-10 | 30.09 | 29.99 | -0.36 | -1.19% | 29.94 | 30.56 | 14324 | 4325 | 2.85% |
| 2025-09-09 | 30.18 | 30.35 | 0.17 | 0.56% | 29.95 | 30.60 | 17129 | 5180 | 3.41% |
| 2025-09-08 | 30.05 | 30.18 | -0.02 | -0.07% | 29.88 | 30.55 | 13669 | 4124 | 2.72% |
| 2025-09-05 | 29.88 | 30.20 | 0.32 | 1.07% | 29.20 | 30.22 | 17966 | 5372 | 3.57% |
| 2025-09-04 | 29.39 | 29.88 | 0.50 | 1.70% | 29.29 | 30.33 | 21317 | 6382 | 4.24% |
| 2025-09-03 | 30.67 | 29.38 | -0.96 | -3.16% | 29.27 | 30.67 | 16008 | 4799 | 3.18% |
| 2025-09-02 | 31.25 | 30.34 | -1.01 | -3.22% | 30.00 | 31.46 | 22886 | 6967 | 4.55% |
| 2025-09-01 | 32.17 | 31.35 | 0.10 | 0.32% | 31.20 | 32.35 | 18237 | 5783 | 3.63% |
| 2025-08-29 | 32.00 | 31.25 | -0.68 | -2.13% | 31.25 | 32.07 | 19497 | 6170 | 3.88% |
| 2025-08-28 | 32.26 | 31.93 | -0.71 | -2.18% | 30.38 | 33.05 | 42809 | 13547 | 8.51% |
| 2025-08-27 | 33.49 | 32.64 | -0.48 | -1.45% | 32.58 | 33.88 | 43105 | 14387 | 8.57% |
| 2025-08-26 | 32.64 | 33.12 | 0.29 | 0.88% | 32.56 | 33.49 | 25125 | 8336 | 5.00% |
| 2025-08-25 | 32.80 | 32.83 | 0.05 | 0.15% | 32.56 | 33.07 | 22096 | 7250 | 4.39% |
| 2025-08-22 | 32.61 | 32.78 | -0.18 | -0.55% | 32.41 | 33.01 | 22575 | 7373 | 4.52% |
| 2025-08-21 | 32.82 | 32.96 | 0.14 | 0.43% | 32.52 | 33.29 | 26301 | 8672 | 5.26% |
| 2025-08-20 | 32.50 | 32.82 | 0.23 | 0.71% | 32.24 | 32.95 | 20806 | 6783 | 4.16% |
| 2025-08-19 | 32.26 | 32.59 | 0.23 | 0.71% | 32.18 | 32.83 | 19726 | 6415 | 3.95% |
| 2025-08-18 | 31.74 | 32.36 | 0.73 | 2.31% | 31.72 | 32.49 | 21075 | 6781 | 4.22% |
| 2025-08-15 | 31.79 | 31.63 | 0.01 | 0.03% | 31.53 | 31.96 | 19669 | 6241 | 3.94% |
| 2025-08-14 | 33.46 | 31.62 | -1.48 | -4.47% | 31.62 | 33.46 | 33091 | 10680 | 6.62% |
| 2025-08-13 | 33.00 | 33.10 | 0.10 | 0.30% | 32.53 | 33.89 | 38570 | 12810 | 7.72% |
| 2025-08-12 | 32.49 | 33.00 | 0.56 | 1.73% | 32.44 | 33.06 | 24917 | 8174 | 4.99% |
| 2025-08-11 | 31.85 | 32.44 | 0.59 | 1.85% | 31.52 | 32.58 | 17514 | 5666 | 3.51% |
| 2025-08-08 | 32.62 | 31.85 | -0.69 | -2.12% | 31.55 | 32.73 | 25125 | 8009 | 5.03% |
| 2025-08-07 | 33.10 | 32.54 | -0.04 | -0.12% | 32.48 | 33.98 | 41120 | 13603 | 8.23% |
| 2025-08-06 | 32.62 | 32.58 | 0.11 | 0.34% | 32.21 | 32.68 | 17776 | 5770 | 3.56% |
| 2025-08-05 | 32.55 | 32.47 | -0.09 | -0.28% | 32.17 | 32.63 | 17490 | 5660 | 3.50% |
| 2025-08-04 | 32.17 | 32.56 | -0.01 | -0.03% | 31.81 | 32.57 | 22891 | 7369 | 4.58% |
| 2025-08-01 | 31.78 | 32.57 | 0.77 | 2.42% | 31.44 | 32.69 | 39201 | 12603 | 7.85% |
| 2025-07-31 | 31.31 | 31.80 | 0.33 | 1.05% | 31.08 | 32.33 | 34701 | 11072 | 6.95% |
| 2025-07-30 | 31.44 | 31.47 | 0.13 | 0.41% | 30.87 | 31.59 | 17396 | 5430 | 3.48% |
| 2025-07-29 | 31.86 | 31.34 | -0.45 | -1.42% | 31.10 | 31.98 | 14239 | 4471 | 2.85% |
| 2025-07-28 | 31.99 | 31.79 | -0.05 | -0.16% | 31.62 | 32.00 | 13652 | 4339 | 2.73% |
| 2025-07-25 | 31.17 | 31.84 | 0.65 | 2.08% | 31.05 | 31.90 | 19227 | 6079 | 3.85% |
| 2025-07-24 | 30.94 | 31.19 | 0.39 | 1.27% | 30.80 | 31.30 | 10412 | 3244 | 2.08% |
| 2025-07-23 | 31.14 | 30.80 | -0.48 | -1.53% | 30.77 | 31.41 | 14394 | 4464 | 2.88% |
| 2025-07-22 | 31.80 | 31.28 | -0.41 | -1.29% | 31.09 | 31.88 | 17270 | 5420 | 3.46% |
| 2025-07-21 | 31.61 | 31.69 | -0.05 | -0.16% | 31.50 | 31.94 | 13343 | 4228 | 2.67% |
| 2025-07-18 | 31.72 | 31.74 | 0.02 | 0.06% | 31.50 | 32.20 | 20950 | 6665 | 4.19% |
| 2025-07-17 | 31.75 | 31.72 | 0.28 | 0.89% | 31.43 | 32.15 | 19905 | 6314 | 3.98% |
| 2025-07-16 | 31.32 | 31.44 | 0.12 | 0.38% | 31.18 | 31.91 | 14159 | 4478 | 2.83% |
| 2025-07-15 | 31.51 | 31.32 | -0.28 | -0.89% | 30.66 | 31.52 | 16775 | 5208 | 3.36% |
| 2025-07-14 | 31.87 | 31.60 | -0.18 | -0.57% | 31.31 | 32.18 | 10615 | 3342 | 2.12% |
| 2025-07-11 | 31.49 | 31.78 | 0.40 | 1.27% | 31.01 | 32.00 | 18722 | 5906 | 3.75% |
| 2025-07-10 | 31.67 | 31.38 | -0.28 | -0.88% | 31.26 | 32.01 | 14420 | 4550 | 2.89% |
| 2025-07-09 | 31.40 | 31.66 | 0.32 | 1.02% | 31.20 | 31.85 | 17438 | 5518 | 3.49% |
| 2025-07-08 | 30.86 | 31.34 | 0.49 | 1.59% | 30.70 | 31.35 | 15417 | 4803 | 3.09% |
| 2025-07-07 | 30.73 | 30.85 | 0.14 | 0.46% | 30.50 | 31.10 | 9895 | 3051 | 1.98% |
| 2025-07-04 | 31.02 | 30.71 | -0.44 | -1.41% | 30.40 | 31.29 | 15909 | 4901 | 3.18% |
| 2025-07-03 | 31.09 | 31.15 | 0.06 | 0.19% | 30.92 | 31.30 | 13143 | 4092 | 2.63% |
| 2025-07-02 | 31.65 | 31.09 | -0.45 | -1.43% | 30.81 | 31.78 | 19342 | 6019 | 3.87% |
| 2025-07-01 | 31.61 | 31.54 | -0.19 | -0.60% | 30.80 | 31.90 | 22832 | 7140 | 4.57% |
| 2025-06-30 | 31.78 | 31.73 | 0.20 | 0.63% | 31.22 | 31.80 | 17375 | 5494 | 3.45% |
| 2025-06-27 | 30.81 | 31.53 | -0.36 | -1.13% | 30.81 | 31.87 | 31036 | 9752 | 6.17% |
| 2025-06-26 | 31.00 | 31.89 | 0.76 | 2.44% | 30.86 | 33.20 | 57242 | 18429 | 11.38% |
| 2025-06-25 | 30.51 | 31.13 | 0.62 | 2.03% | 30.16 | 31.21 | 23742 | 7291 | 4.72% |
| 2025-06-24 | 30.37 | 30.51 | 0.40 | 1.33% | 30.10 | 30.70 | 14768 | 4502 | 2.94% |
| 2025-06-23 | 29.28 | 30.11 | 0.83 | 2.83% | 29.14 | 30.20 | 13191 | 3947 | 2.62% |
| 2025-06-20 | 29.72 | 29.28 | -0.56 | -1.88% | 29.28 | 30.08 | 12323 | 3640 | 2.45% |
| 2025-06-19 | 30.50 | 29.84 | -0.75 | -2.45% | 29.74 | 30.64 | 17944 | 5403 | 3.57% |
| 2025-06-18 | 30.98 | 30.59 | -0.60 | -1.92% | 30.22 | 31.00 | 17518 | 5341 | 3.48% |
| 2025-06-17 | 31.93 | 31.19 | -0.26 | -0.83% | 30.93 | 31.95 | 20344 | 6357 | 4.04% |
| 2025-06-16 | 30.20 | 31.45 | 0.95 | 3.11% | 30.00 | 31.59 | 29767 | 9304 | 5.92% |
| 2025-06-13 | 32.89 | 30.50 | -2.39 | -7.27% | 30.40 | 32.89 | 44012 | 13692 | 8.75% |
| 2025-06-12 | 32.08 | 32.89 | 0.53 | 1.64% | 32.08 | 33.20 | 47952 | 15687 | 9.53% |
| 2025-06-11 | 30.89 | 32.36 | 1.47 | 4.76% | 30.74 | 32.90 | 53318 | 17131 | 10.60% |
| 2025-06-10 | 31.32 | 30.89 | -0.06 | -0.19% | 30.00 | 31.32 | 23184 | 7137 | 4.61% |
| 2025-06-09 | 30.20 | 31.32 | 0.99 | 3.26% | 30.20 | 31.48 | 24200 | 7531 | 4.81% |