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 | 29.18 | 29.95 | 0.67 | 2.29% | 29.18 | 29.95 | 16879 | 5001 | 2.83% |
| 2025-09-15 | 29.93 | 29.28 | -0.57 | -1.91% | 29.22 | 29.93 | 16799 | 4955 | 2.82% |
| 2025-09-12 | 29.67 | 29.85 | 0.18 | 0.61% | 29.38 | 30.07 | 18074 | 5379 | 3.03% |
| 2025-09-11 | 29.01 | 29.67 | 0.66 | 2.28% | 28.48 | 29.76 | 15766 | 4606 | 2.65% |
| 2025-09-10 | 29.26 | 29.01 | -0.27 | -0.92% | 28.87 | 29.50 | 14251 | 4150 | 2.39% |
| 2025-09-09 | 30.37 | 29.28 | -1.08 | -3.56% | 29.08 | 30.37 | 21343 | 6328 | 3.58% |
| 2025-09-08 | 29.40 | 30.36 | 1.10 | 3.76% | 29.30 | 30.59 | 28985 | 8775 | 4.87% |
| 2025-09-05 | 28.94 | 29.26 | 0.73 | 2.56% | 28.44 | 29.31 | 22218 | 6441 | 3.73% |
| 2025-09-04 | 29.06 | 28.53 | -0.53 | -1.82% | 28.10 | 29.45 | 24616 | 7131 | 4.13% |
| 2025-09-03 | 29.87 | 29.06 | -0.75 | -2.52% | 28.87 | 30.01 | 24210 | 7123 | 4.06% |
| 2025-09-02 | 30.88 | 29.81 | -1.07 | -3.47% | 28.76 | 30.88 | 34733 | 10280 | 5.83% |
| 2025-09-01 | 31.13 | 30.88 | -0.43 | -1.37% | 30.73 | 31.98 | 26359 | 8225 | 4.42% |
| 2025-08-29 | 31.72 | 31.31 | -0.41 | -1.29% | 31.05 | 32.39 | 27048 | 8531 | 4.54% |
| 2025-08-28 | 31.09 | 31.72 | 0.32 | 1.02% | 30.50 | 33.24 | 49357 | 15738 | 8.28% |
| 2025-08-27 | 32.00 | 31.40 | 0.03 | 0.10% | 31.32 | 33.30 | 64227 | 20781 | 10.78% |
| 2025-08-26 | 30.73 | 31.37 | 0.78 | 2.55% | 30.29 | 31.67 | 29625 | 9224 | 4.97% |
| 2025-08-25 | 30.65 | 30.59 | -0.11 | -0.36% | 30.31 | 31.12 | 23149 | 7089 | 3.89% |
| 2025-08-22 | 31.18 | 30.70 | -0.31 | -1.00% | 30.51 | 31.19 | 22761 | 7003 | 3.82% |
| 2025-08-21 | 31.54 | 31.01 | -0.62 | -1.96% | 30.84 | 31.76 | 19316 | 6016 | 3.24% |
| 2025-08-20 | 31.33 | 31.63 | 0.33 | 1.05% | 30.98 | 32.01 | 22306 | 7022 | 3.74% |
| 2025-08-19 | 31.70 | 31.30 | -0.50 | -1.57% | 30.85 | 31.87 | 24688 | 7712 | 4.14% |
| 2025-08-18 | 32.61 | 31.80 | -0.26 | -0.81% | 31.60 | 32.66 | 36935 | 11812 | 6.20% |
| 2025-08-15 | 31.43 | 32.06 | 0.53 | 1.68% | 31.43 | 32.30 | 25611 | 8179 | 4.30% |
| 2025-08-14 | 31.91 | 31.53 | -0.08 | -0.25% | 31.38 | 33.48 | 36442 | 11763 | 6.12% |
| 2025-08-13 | 31.69 | 31.61 | -0.16 | -0.50% | 31.56 | 32.33 | 19945 | 6349 | 3.35% |
| 2025-08-12 | 32.50 | 31.77 | -0.65 | -2.00% | 31.66 | 32.50 | 16140 | 5150 | 2.71% |
| 2025-08-11 | 31.68 | 32.42 | 0.64 | 2.01% | 31.10 | 32.48 | 24671 | 7870 | 4.14% |
| 2025-08-08 | 31.31 | 31.78 | 0.48 | 1.53% | 30.88 | 31.83 | 18103 | 5687 | 3.04% |
| 2025-08-07 | 31.16 | 31.30 | 0.14 | 0.45% | 31.10 | 32.10 | 27801 | 8755 | 4.67% |
| 2025-08-06 | 30.28 | 31.16 | 0.88 | 2.91% | 30.10 | 31.30 | 26466 | 8134 | 4.44% |
| 2025-08-05 | 30.02 | 30.28 | 0.50 | 1.68% | 29.82 | 30.39 | 19680 | 5930 | 3.30% |
| 2025-08-04 | 29.06 | 29.78 | 0.70 | 2.41% | 28.97 | 29.92 | 18649 | 5505 | 3.13% |
| 2025-08-01 | 28.64 | 29.08 | 0.47 | 1.64% | 28.48 | 29.18 | 15892 | 4596 | 2.67% |
| 2025-07-31 | 28.89 | 28.61 | -0.33 | -1.14% | 28.50 | 29.61 | 16745 | 4864 | 2.81% |
| 2025-07-30 | 29.76 | 28.94 | -0.83 | -2.79% | 28.66 | 29.76 | 17775 | 5165 | 2.98% |
| 2025-07-29 | 30.03 | 29.77 | -0.33 | -1.10% | 29.39 | 30.28 | 23261 | 6918 | 3.90% |
| 2025-07-28 | 28.85 | 30.10 | 1.30 | 4.51% | 28.85 | 30.35 | 36063 | 10708 | 6.05% |
| 2025-07-25 | 27.96 | 28.80 | 0.74 | 2.64% | 27.82 | 29.52 | 29209 | 8409 | 4.90% |
| 2025-07-24 | 28.24 | 28.06 | -0.29 | -1.02% | 27.84 | 28.55 | 23667 | 6650 | 3.97% |
| 2025-07-23 | 28.51 | 28.35 | -0.26 | -0.91% | 27.99 | 28.65 | 15644 | 4432 | 2.63% |
| 2025-07-22 | 28.91 | 28.61 | -0.35 | -1.21% | 28.38 | 29.19 | 18973 | 5457 | 3.18% |
| 2025-07-21 | 28.68 | 28.96 | 0.11 | 0.38% | 28.33 | 28.99 | 18887 | 5439 | 3.17% |
| 2025-07-18 | 29.39 | 28.85 | -0.45 | -1.54% | 28.77 | 29.44 | 20993 | 6089 | 3.52% |
| 2025-07-17 | 29.19 | 29.30 | 0.10 | 0.34% | 28.88 | 29.44 | 18074 | 5288 | 3.03% |
| 2025-07-16 | 29.12 | 29.20 | 0.01 | 0.03% | 28.75 | 29.53 | 24397 | 7125 | 4.10% |
| 2025-07-15 | 29.24 | 29.19 | -0.05 | -0.17% | 28.68 | 30.16 | 39637 | 11630 | 6.65% |
| 2025-07-14 | 29.47 | 29.24 | -0.12 | -0.41% | 29.00 | 29.62 | 16982 | 4980 | 2.85% |
| 2025-07-11 | 29.41 | 29.36 | 0.05 | 0.17% | 29.10 | 29.72 | 20894 | 6142 | 3.51% |
| 2025-07-10 | 29.88 | 29.31 | -0.56 | -1.87% | 29.08 | 30.02 | 23504 | 6923 | 3.95% |
| 2025-07-09 | 30.45 | 29.87 | -0.68 | -2.23% | 29.68 | 30.45 | 27475 | 8243 | 4.61% |
| 2025-07-08 | 29.85 | 30.55 | 0.70 | 2.35% | 29.53 | 30.56 | 27358 | 8256 | 4.59% |
| 2025-07-07 | 29.64 | 29.85 | 0.21 | 0.71% | 29.33 | 30.49 | 22352 | 6681 | 3.75% |
| 2025-07-04 | 29.94 | 29.64 | -0.44 | -1.46% | 29.42 | 30.20 | 26094 | 7753 | 4.38% |
| 2025-07-03 | 29.86 | 30.08 | 0.01 | 0.03% | 29.40 | 30.19 | 31668 | 9425 | 5.32% |
| 2025-07-02 | 29.10 | 30.07 | 0.98 | 3.37% | 28.67 | 30.66 | 51213 | 15123 | 8.60% |
| 2025-07-01 | 29.73 | 29.09 | -0.66 | -2.22% | 28.99 | 29.86 | 39990 | 11722 | 6.71% |
| 2025-06-30 | 29.84 | 29.75 | -0.41 | -1.36% | 29.30 | 30.99 | 63217 | 18968 | 10.61% |
| 2025-06-27 | 29.09 | 30.16 | 1.15 | 3.96% | 28.52 | 30.87 | 64971 | 19270 | 10.91% |
| 2025-06-26 | 28.16 | 29.01 | 0.88 | 3.13% | 27.71 | 30.49 | 67313 | 19691 | 11.30% |
| 2025-06-25 | 27.91 | 28.13 | 0.17 | 0.61% | 27.52 | 28.32 | 35298 | 9864 | 5.92% |
| 2025-06-24 | 26.86 | 27.96 | 1.10 | 4.10% | 26.71 | 27.98 | 41304 | 11346 | 6.93% |
| 2025-06-23 | 26.39 | 26.86 | 0.41 | 1.55% | 26.22 | 27.00 | 26063 | 6971 | 4.37% |
| 2025-06-20 | 26.40 | 26.45 | 0.04 | 0.15% | 26.22 | 27.21 | 31600 | 8430 | 5.30% |
| 2025-06-19 | 27.08 | 26.41 | -0.28 | -1.05% | 26.22 | 27.10 | 29906 | 7938 | 5.02% |
| 2025-06-18 | 26.15 | 26.69 | 0.57 | 2.18% | 25.51 | 26.80 | 29372 | 7676 | 4.93% |
| 2025-06-17 | 25.97 | 26.12 | 0.15 | 0.58% | 25.71 | 26.88 | 31771 | 8317 | 5.33% |
| 2025-06-16 | 24.54 | 25.97 | 1.19 | 4.80% | 24.54 | 26.18 | 32084 | 8246 | 5.39% |
| 2025-06-13 | 25.58 | 24.78 | -0.95 | -3.69% | 24.68 | 25.73 | 20978 | 5235 | 3.52% |
| 2025-06-12 | 25.57 | 25.73 | 0.02 | 0.08% | 25.45 | 25.89 | 15669 | 4020 | 2.63% |
| 2025-06-11 | 25.24 | 25.71 | 0.48 | 1.90% | 25.08 | 26.24 | 23391 | 6027 | 3.93% |
| 2025-06-10 | 26.02 | 25.23 | -0.87 | -3.33% | 24.77 | 26.58 | 25974 | 6624 | 4.36% |
| 2025-06-09 | 25.30 | 26.10 | 0.81 | 3.20% | 25.30 | 26.49 | 29083 | 7515 | 4.88% |