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 | 30.05 | 30.24 | 0.26 | 0.87% | 29.31 | 30.36 | 48894 | 14579 | 4.38% |
| 2025-09-15 | 30.50 | 29.98 | -0.73 | -2.38% | 29.91 | 30.67 | 46783 | 14094 | 4.19% |
| 2025-09-12 | 30.85 | 30.71 | -0.60 | -1.92% | 30.47 | 31.87 | 81603 | 25345 | 7.31% |
| 2025-09-11 | 30.50 | 31.31 | 1.22 | 4.05% | 30.16 | 31.32 | 84637 | 26031 | 7.59% |
| 2025-09-10 | 30.10 | 30.09 | -0.41 | -1.34% | 29.56 | 30.43 | 50135 | 15027 | 4.49% |
| 2025-09-09 | 29.78 | 30.50 | 0.73 | 2.45% | 29.40 | 31.98 | 92937 | 28589 | 8.33% |
| 2025-09-08 | 29.60 | 29.77 | 0.48 | 1.64% | 29.35 | 30.07 | 36313 | 10773 | 3.25% |
| 2025-09-05 | 28.60 | 29.29 | 0.68 | 2.38% | 28.51 | 29.38 | 33283 | 9641 | 2.98% |
| 2025-09-04 | 29.13 | 28.61 | -0.28 | -0.97% | 28.17 | 29.75 | 46438 | 13421 | 4.16% |
| 2025-09-03 | 30.93 | 28.89 | -1.55 | -5.09% | 28.85 | 31.24 | 67681 | 20137 | 6.07% |
| 2025-09-02 | 32.07 | 30.44 | -0.70 | -2.25% | 30.30 | 32.50 | 91155 | 28358 | 8.17% |
| 2025-09-01 | 30.20 | 31.14 | 0.94 | 3.11% | 29.78 | 31.45 | 80936 | 24990 | 7.25% |
| 2025-08-29 | 29.95 | 30.20 | -0.68 | -2.20% | 29.51 | 30.55 | 77050 | 23084 | 6.91% |
| 2025-08-28 | 30.02 | 30.88 | 0.63 | 2.08% | 30.00 | 31.45 | 66502 | 20390 | 5.96% |
| 2025-08-27 | 31.24 | 30.25 | -0.92 | -2.95% | 30.23 | 31.50 | 77984 | 23998 | 6.99% |
| 2025-08-26 | 31.21 | 31.17 | -0.66 | -2.07% | 30.56 | 32.38 | 106275 | 33127 | 9.52% |
| 2025-08-25 | 30.52 | 31.83 | 1.70 | 5.64% | 30.11 | 31.90 | 141844 | 44006 | 12.71% |
| 2025-08-22 | 31.10 | 30.13 | -0.62 | -2.02% | 30.00 | 31.36 | 97628 | 29733 | 8.75% |
| 2025-08-21 | 30.53 | 30.75 | -0.60 | -1.91% | 30.46 | 31.63 | 137216 | 42332 | 12.30% |
| 2025-08-20 | 28.11 | 31.35 | 3.10 | 10.97% | 28.01 | 33.90 | 213102 | 67575 | 19.10% |
| 2025-08-19 | 27.42 | 28.25 | 0.83 | 3.03% | 27.31 | 28.32 | 55464 | 15507 | 4.97% |
| 2025-08-18 | 27.40 | 27.42 | 0.12 | 0.44% | 27.09 | 27.64 | 32555 | 8916 | 2.92% |
| 2025-08-15 | 27.00 | 27.30 | 0.30 | 1.11% | 26.93 | 27.45 | 26050 | 7108 | 2.33% |
| 2025-08-14 | 28.00 | 27.00 | -0.82 | -2.95% | 27.00 | 28.00 | 36158 | 9933 | 3.24% |
| 2025-08-13 | 27.95 | 27.82 | -0.26 | -0.93% | 27.50 | 28.06 | 36728 | 10202 | 3.29% |
| 2025-08-12 | 27.70 | 28.08 | -0.02 | -0.07% | 26.88 | 28.16 | 72265 | 19792 | 6.48% |
| 2025-08-11 | 28.07 | 28.10 | -0.08 | -0.28% | 27.55 | 28.22 | 39548 | 11071 | 3.54% |
| 2025-08-08 | 27.33 | 28.18 | 0.80 | 2.92% | 27.08 | 28.35 | 67047 | 18643 | 6.01% |
| 2025-08-07 | 27.39 | 27.38 | 0.00 | 0.00% | 26.91 | 27.49 | 36808 | 10025 | 3.30% |
| 2025-08-06 | 27.15 | 27.38 | 0.19 | 0.70% | 27.05 | 27.43 | 25589 | 6987 | 2.29% |
| 2025-08-05 | 27.15 | 27.19 | 0.09 | 0.33% | 27.01 | 27.40 | 26837 | 7285 | 2.41% |
| 2025-08-04 | 26.72 | 27.10 | 0.42 | 1.57% | 26.65 | 27.10 | 24871 | 6687 | 2.23% |
| 2025-08-01 | 26.47 | 26.68 | 0.21 | 0.79% | 26.25 | 26.73 | 21355 | 5672 | 1.91% |
| 2025-07-31 | 26.58 | 26.47 | -0.65 | -2.40% | 26.33 | 26.85 | 34334 | 9123 | 3.08% |
| 2025-07-30 | 27.29 | 27.12 | -0.20 | -0.73% | 26.77 | 27.49 | 27252 | 7378 | 2.44% |
| 2025-07-29 | 27.43 | 27.32 | -0.28 | -1.01% | 27.02 | 27.51 | 38552 | 10498 | 3.46% |
| 2025-07-28 | 27.51 | 27.60 | -0.05 | -0.18% | 27.39 | 27.70 | 31050 | 8552 | 2.78% |
| 2025-07-25 | 27.84 | 27.65 | -0.20 | -0.72% | 27.47 | 28.03 | 41528 | 11488 | 3.72% |
| 2025-07-24 | 27.67 | 27.85 | -0.16 | -0.57% | 27.66 | 28.44 | 63339 | 17719 | 5.68% |
| 2025-07-23 | 27.81 | 28.01 | -0.24 | -0.85% | 27.43 | 28.59 | 75578 | 21129 | 6.77% |
| 2025-07-22 | 28.90 | 28.25 | 0.29 | 1.04% | 27.90 | 28.91 | 83200 | 23577 | 7.46% |
| 2025-07-21 | 28.62 | 27.96 | -0.86 | -2.98% | 27.74 | 28.72 | 115431 | 32333 | 10.35% |
| 2025-07-18 | 27.35 | 28.82 | 2.52 | 9.58% | 26.95 | 29.83 | 180121 | 50953 | 16.14% |
| 2025-07-17 | 26.17 | 26.30 | 0.09 | 0.34% | 26.02 | 26.37 | 29154 | 7636 | 2.61% |
| 2025-07-16 | 26.06 | 26.21 | -0.05 | -0.19% | 25.81 | 26.65 | 34088 | 8920 | 3.06% |
| 2025-07-15 | 26.31 | 26.26 | -0.73 | -2.70% | 26.08 | 27.06 | 62562 | 16583 | 5.61% |
| 2025-07-14 | 26.50 | 26.99 | 1.03 | 3.97% | 26.25 | 27.48 | 91677 | 24597 | 8.22% |
| 2025-07-11 | 25.26 | 25.96 | 0.96 | 3.84% | 25.18 | 26.44 | 76541 | 19698 | 6.86% |
| 2025-07-10 | 25.33 | 25.00 | -0.30 | -1.19% | 24.91 | 25.40 | 28922 | 7247 | 2.59% |
| 2025-07-09 | 25.65 | 25.30 | -0.35 | -1.36% | 25.16 | 25.81 | 35174 | 8928 | 3.15% |
| 2025-07-08 | 25.48 | 25.65 | 0.17 | 0.67% | 25.41 | 25.85 | 34291 | 8801 | 3.07% |
| 2025-07-07 | 25.12 | 25.48 | 0.02 | 0.08% | 25.12 | 25.60 | 27462 | 6973 | 2.46% |
| 2025-07-04 | 26.00 | 25.46 | -0.86 | -3.27% | 25.22 | 26.05 | 71423 | 18290 | 6.40% |
| 2025-07-03 | 27.40 | 26.32 | 0.19 | 0.73% | 26.27 | 27.44 | 73224 | 19577 | 6.56% |
| 2025-07-02 | 26.20 | 26.13 | -0.33 | -1.25% | 25.95 | 26.45 | 33083 | 8655 | 2.96% |
| 2025-07-01 | 26.93 | 26.46 | -0.52 | -1.93% | 25.80 | 27.02 | 78223 | 20526 | 7.01% |
| 2025-06-30 | 26.66 | 26.98 | -0.63 | -2.28% | 26.21 | 27.26 | 86430 | 23084 | 7.75% |
| 2025-06-27 | 28.65 | 27.61 | -0.37 | -1.32% | 27.50 | 29.29 | 114013 | 32407 | 10.22% |
| 2025-06-26 | 28.85 | 27.98 | 0.68 | 2.49% | 27.32 | 28.85 | 112997 | 31696 | 10.13% |
| 2025-06-25 | 26.22 | 27.30 | 1.42 | 5.49% | 26.20 | 27.80 | 118523 | 32207 | 10.62% |
| 2025-06-24 | 26.01 | 25.88 | 0.13 | 0.50% | 25.65 | 26.40 | 54089 | 14068 | 4.85% |
| 2025-06-23 | 25.45 | 25.75 | -0.14 | -0.54% | 25.06 | 25.98 | 50307 | 12844 | 4.51% |
| 2025-06-20 | 25.50 | 25.89 | -0.14 | -0.54% | 25.50 | 26.47 | 64951 | 16819 | 5.82% |
| 2025-06-19 | 27.79 | 26.03 | -0.34 | -1.29% | 25.81 | 28.20 | 114867 | 31263 | 10.29% |
| 2025-06-18 | 26.18 | 26.37 | 0.37 | 1.42% | 25.30 | 27.15 | 88185 | 23134 | 7.90% |
| 2025-06-17 | 26.35 | 26.00 | -0.66 | -2.48% | 25.28 | 26.69 | 89304 | 23042 | 8.00% |
| 2025-06-16 | 25.98 | 26.66 | 0.06 | 0.23% | 25.62 | 26.77 | 94123 | 24653 | 8.44% |
| 2025-06-13 | 28.70 | 26.60 | -2.10 | -7.32% | 26.52 | 28.99 | 133628 | 36790 | 11.98% |
| 2025-06-12 | 28.00 | 28.70 | 0.11 | 0.38% | 27.28 | 28.98 | 162954 | 45453 | 14.60% |
| 2025-06-11 | 26.17 | 28.59 | 2.34 | 8.91% | 26.08 | 29.68 | 203350 | 57527 | 18.22% |
| 2025-06-10 | 26.70 | 26.25 | -1.17 | -4.27% | 26.14 | 27.35 | 140855 | 37401 | 12.62% |
| 2025-06-09 | 24.99 | 27.42 | 1.97 | 7.74% | 24.40 | 28.30 | 218944 | 57362 | 19.62% |