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 | 30.99 | 33.03 | 1.93 | 6.21% | 30.38 | 33.35 | 110183 | 35044 | 19.88% |
| 2025-09-15 | 30.07 | 31.10 | 1.79 | 6.11% | 29.98 | 31.60 | 85840 | 26573 | 15.49% |
| 2025-09-12 | 29.92 | 29.31 | -0.62 | -2.07% | 29.31 | 29.98 | 20158 | 5965 | 3.64% |
| 2025-09-11 | 29.00 | 29.93 | 0.94 | 3.24% | 28.42 | 30.00 | 34174 | 10040 | 6.17% |
| 2025-09-10 | 29.25 | 28.99 | -0.28 | -0.96% | 28.90 | 29.57 | 17642 | 5147 | 3.18% |
| 2025-09-09 | 29.46 | 29.27 | -0.19 | -0.64% | 28.95 | 29.70 | 21030 | 6152 | 3.79% |
| 2025-09-08 | 29.27 | 29.46 | 0.18 | 0.61% | 29.02 | 29.58 | 27986 | 8212 | 5.05% |
| 2025-09-05 | 29.18 | 29.28 | 0.22 | 0.76% | 28.67 | 29.66 | 28493 | 8317 | 5.14% |
| 2025-09-04 | 28.49 | 29.06 | 0.54 | 1.89% | 28.49 | 29.67 | 40101 | 11659 | 7.23% |
| 2025-09-03 | 29.48 | 28.52 | -1.04 | -3.52% | 28.38 | 29.78 | 24558 | 7124 | 4.43% |
| 2025-09-02 | 30.01 | 29.56 | -0.37 | -1.24% | 28.33 | 30.12 | 48142 | 14020 | 8.69% |
| 2025-09-01 | 30.14 | 29.93 | 0.04 | 0.13% | 29.74 | 30.57 | 29930 | 8993 | 5.40% |
| 2025-08-29 | 30.50 | 29.89 | -0.64 | -2.10% | 29.50 | 30.50 | 40408 | 12090 | 7.29% |
| 2025-08-28 | 30.68 | 30.53 | -0.13 | -0.42% | 29.24 | 31.27 | 55695 | 16812 | 10.02% |
| 2025-08-27 | 31.48 | 30.66 | -0.46 | -1.48% | 30.66 | 32.22 | 53898 | 17033 | 9.70% |
| 2025-08-26 | 31.22 | 31.12 | -0.17 | -0.54% | 30.87 | 31.64 | 28269 | 8849 | 5.09% |
| 2025-08-25 | 31.56 | 31.29 | -0.27 | -0.86% | 30.98 | 31.83 | 45177 | 14174 | 8.13% |
| 2025-08-22 | 31.84 | 31.56 | -0.15 | -0.47% | 31.21 | 31.93 | 35420 | 11141 | 6.37% |
| 2025-08-21 | 31.75 | 31.71 | -0.04 | -0.13% | 30.96 | 32.75 | 60903 | 19354 | 10.96% |
| 2025-08-20 | 32.10 | 31.75 | -0.57 | -1.76% | 31.13 | 32.10 | 57371 | 18128 | 10.32% |
| 2025-08-19 | 31.40 | 32.32 | 0.89 | 2.83% | 31.05 | 32.83 | 97733 | 31261 | 17.58% |
| 2025-08-18 | 31.20 | 31.43 | 0.34 | 1.09% | 30.72 | 31.67 | 67328 | 21016 | 12.11% |
| 2025-08-15 | 29.76 | 31.09 | 1.65 | 5.60% | 29.55 | 31.30 | 74694 | 22896 | 13.44% |
| 2025-08-14 | 30.39 | 29.44 | -0.82 | -2.71% | 29.35 | 30.39 | 34513 | 10271 | 6.21% |
| 2025-08-13 | 30.11 | 30.26 | 0.20 | 0.67% | 29.86 | 30.35 | 35100 | 10573 | 6.31% |
| 2025-08-12 | 30.33 | 30.06 | -0.35 | -1.15% | 29.83 | 30.53 | 33697 | 10129 | 6.06% |
| 2025-08-11 | 30.01 | 30.41 | 0.45 | 1.50% | 29.90 | 30.57 | 39928 | 12092 | 7.18% |
| 2025-08-08 | 30.16 | 29.96 | -0.45 | -1.48% | 29.82 | 30.38 | 38031 | 11413 | 6.84% |
| 2025-08-07 | 30.26 | 30.41 | 0.01 | 0.03% | 30.04 | 30.77 | 57163 | 17354 | 10.28% |
| 2025-08-06 | 29.59 | 30.40 | 0.80 | 2.70% | 29.42 | 30.87 | 69732 | 21080 | 12.54% |
| 2025-08-05 | 29.12 | 29.60 | 0.70 | 2.42% | 28.91 | 29.68 | 45699 | 13426 | 8.22% |
| 2025-08-04 | 28.36 | 28.90 | 0.29 | 1.01% | 28.26 | 28.91 | 29638 | 8504 | 5.33% |
| 2025-08-01 | 28.48 | 28.61 | 0.26 | 0.92% | 28.22 | 28.65 | 32173 | 9171 | 5.79% |
| 2025-07-31 | 28.62 | 28.35 | -0.27 | -0.94% | 28.17 | 29.17 | 45141 | 12938 | 8.12% |
| 2025-07-30 | 29.64 | 28.62 | -1.30 | -4.34% | 28.35 | 29.79 | 68169 | 19693 | 12.26% |
| 2025-07-29 | 30.24 | 29.92 | -0.73 | -2.38% | 29.53 | 30.65 | 75411 | 22511 | 13.57% |
| 2025-07-28 | 29.80 | 30.65 | 1.36 | 4.64% | 29.40 | 30.93 | 114017 | 34588 | 20.51% |
| 2025-07-25 | 29.50 | 29.29 | -0.99 | -3.27% | 28.92 | 30.30 | 117348 | 34471 | 21.11% |
| 2025-07-24 | 29.03 | 30.28 | 1.85 | 6.51% | 28.32 | 32.40 | 177233 | 53553 | 31.88% |
| 2025-07-23 | 27.82 | 28.43 | 0.65 | 2.34% | 27.44 | 29.01 | 67160 | 18932 | 12.08% |
| 2025-07-22 | 27.70 | 27.78 | -0.03 | -0.11% | 27.37 | 27.88 | 38490 | 10638 | 6.92% |
| 2025-07-21 | 27.73 | 27.81 | 0.15 | 0.54% | 27.45 | 27.90 | 33128 | 9165 | 5.96% |
| 2025-07-18 | 27.76 | 27.66 | 0.02 | 0.07% | 27.31 | 27.77 | 28937 | 7963 | 5.21% |
| 2025-07-17 | 27.00 | 27.64 | 0.59 | 2.18% | 26.90 | 27.90 | 46019 | 12671 | 8.28% |
| 2025-07-16 | 26.96 | 27.05 | 0.07 | 0.26% | 26.70 | 27.20 | 21010 | 5679 | 3.78% |
| 2025-07-15 | 27.16 | 26.98 | -0.07 | -0.26% | 26.54 | 27.20 | 25016 | 6713 | 4.50% |
| 2025-07-14 | 26.70 | 27.05 | 0.26 | 0.97% | 26.60 | 27.16 | 19864 | 5353 | 3.57% |
| 2025-07-11 | 26.97 | 26.79 | -0.21 | -0.78% | 26.67 | 27.26 | 24689 | 6619 | 4.44% |
| 2025-07-10 | 27.36 | 27.00 | -0.40 | -1.46% | 26.72 | 27.37 | 32476 | 8764 | 5.84% |
| 2025-07-09 | 27.09 | 27.40 | 0.33 | 1.22% | 26.95 | 27.75 | 50836 | 13896 | 9.15% |
| 2025-07-08 | 26.40 | 27.07 | 0.67 | 2.54% | 26.25 | 27.09 | 35810 | 9607 | 6.44% |
| 2025-07-07 | 26.15 | 26.40 | 0.12 | 0.46% | 26.11 | 26.46 | 17335 | 4561 | 3.12% |
| 2025-07-04 | 26.66 | 26.28 | -0.38 | -1.43% | 26.20 | 26.70 | 22415 | 5916 | 4.03% |
| 2025-07-03 | 26.65 | 26.66 | 0.02 | 0.08% | 26.42 | 26.75 | 20933 | 5567 | 3.77% |
| 2025-07-02 | 26.63 | 26.64 | -0.24 | -0.89% | 26.32 | 26.90 | 30282 | 8049 | 5.45% |
| 2025-07-01 | 26.73 | 26.88 | 0.15 | 0.56% | 26.58 | 27.02 | 35620 | 9548 | 6.41% |
| 2025-06-30 | 26.35 | 26.73 | 0.40 | 1.52% | 26.35 | 26.80 | 37518 | 9994 | 6.75% |
| 2025-06-27 | 26.20 | 26.33 | 0.23 | 0.88% | 26.06 | 26.53 | 36021 | 9467 | 6.48% |
| 2025-06-26 | 26.44 | 26.10 | -0.09 | -0.34% | 26.02 | 26.50 | 36608 | 9603 | 6.59% |
| 2025-06-25 | 26.39 | 26.19 | 0.41 | 1.59% | 25.94 | 26.70 | 50529 | 13259 | 9.09% |
| 2025-06-24 | 25.02 | 25.78 | 0.77 | 3.08% | 25.02 | 25.82 | 22979 | 5883 | 4.13% |
| 2025-06-23 | 24.46 | 25.01 | 0.47 | 1.92% | 24.20 | 25.09 | 17036 | 4223 | 3.06% |
| 2025-06-20 | 24.65 | 24.54 | -0.03 | -0.12% | 24.33 | 25.00 | 15911 | 3921 | 2.86% |
| 2025-06-19 | 25.05 | 24.57 | -0.58 | -2.31% | 24.49 | 25.43 | 19900 | 4950 | 3.58% |
| 2025-06-18 | 24.86 | 25.15 | 0.12 | 0.48% | 24.61 | 25.15 | 16481 | 4103 | 2.96% |
| 2025-06-17 | 25.13 | 25.03 | -0.11 | -0.44% | 24.82 | 25.37 | 18547 | 4651 | 3.34% |
| 2025-06-16 | 24.88 | 25.14 | 0.28 | 1.13% | 24.75 | 25.38 | 18101 | 4562 | 3.26% |
| 2025-06-13 | 25.93 | 24.86 | -1.17 | -4.49% | 24.74 | 25.93 | 37477 | 9419 | 6.74% |
| 2025-06-12 | 25.58 | 26.03 | 0.33 | 1.28% | 25.36 | 26.10 | 23487 | 6061 | 4.23% |
| 2025-06-11 | 25.44 | 25.70 | 0.24 | 0.94% | 25.44 | 26.04 | 20712 | 5341 | 3.73% |
| 2025-06-10 | 26.07 | 25.46 | -0.59 | -2.26% | 25.02 | 26.20 | 33259 | 8503 | 5.98% |
| 2025-06-09 | 26.17 | 26.34 | 0.23 | 0.88% | 26.12 | 26.55 | 21524 | 5672 | 3.87% |