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 | 29.29 | 29.26 | -0.15 | -0.51% | 28.34 | 29.63 | 46025 | 13382 | 6.48% |
| 2025-09-15 | 29.36 | 29.41 | 0.04 | 0.14% | 29.20 | 30.50 | 57530 | 17159 | 8.10% |
| 2025-09-12 | 29.89 | 29.37 | -0.52 | -1.74% | 28.97 | 29.89 | 52795 | 15540 | 7.44% |
| 2025-09-11 | 30.18 | 29.89 | -0.45 | -1.48% | 29.59 | 30.18 | 62650 | 18722 | 8.82% |
| 2025-09-10 | 30.00 | 30.34 | -0.25 | -0.82% | 29.80 | 30.80 | 71295 | 21520 | 10.04% |
| 2025-09-09 | 30.23 | 30.59 | 0.56 | 1.86% | 29.77 | 31.23 | 114043 | 34857 | 16.06% |
| 2025-09-08 | 30.22 | 30.03 | -0.05 | -0.17% | 29.46 | 30.55 | 94877 | 28339 | 13.36% |
| 2025-09-05 | 27.60 | 30.08 | 2.24 | 8.05% | 27.60 | 30.10 | 129368 | 38002 | 18.22% |
| 2025-09-04 | 27.43 | 27.84 | 0.46 | 1.68% | 27.24 | 28.68 | 69017 | 19469 | 9.72% |
| 2025-09-03 | 27.71 | 27.38 | -0.42 | -1.51% | 27.20 | 28.63 | 36609 | 10229 | 5.16% |
| 2025-09-02 | 27.73 | 27.80 | -0.03 | -0.11% | 27.56 | 28.50 | 44031 | 12324 | 6.20% |
| 2025-09-01 | 27.41 | 27.83 | 0.42 | 1.53% | 27.13 | 28.06 | 39668 | 10961 | 5.59% |
| 2025-08-29 | 26.30 | 27.41 | 0.97 | 3.67% | 26.30 | 27.89 | 65489 | 17871 | 9.23% |
| 2025-08-28 | 26.83 | 26.44 | -0.39 | -1.45% | 25.41 | 27.23 | 59932 | 15796 | 8.44% |
| 2025-08-27 | 28.20 | 26.83 | -1.37 | -4.86% | 22.56 | 28.61 | 74348 | 20716 | 10.48% |
| 2025-08-26 | 28.50 | 28.20 | -0.42 | -1.47% | 28.08 | 28.77 | 41052 | 11642 | 5.78% |
| 2025-08-25 | 28.46 | 28.62 | 0.20 | 0.70% | 28.36 | 29.20 | 42387 | 12176 | 5.97% |
| 2025-08-22 | 28.36 | 28.42 | 0.00 | 0.00% | 28.24 | 28.72 | 29205 | 8305 | 4.12% |
| 2025-08-21 | 28.82 | 28.42 | -0.41 | -1.42% | 28.25 | 28.93 | 27630 | 7887 | 3.89% |
| 2025-08-20 | 28.84 | 28.83 | -0.05 | -0.17% | 28.40 | 29.00 | 28479 | 8162 | 4.01% |
| 2025-08-19 | 28.73 | 28.88 | 0.18 | 0.63% | 28.51 | 29.10 | 33503 | 9669 | 4.72% |
| 2025-08-18 | 28.73 | 28.70 | 0.12 | 0.42% | 28.54 | 29.10 | 31441 | 9074 | 4.43% |
| 2025-08-15 | 27.85 | 28.58 | 0.63 | 2.25% | 27.85 | 28.69 | 34821 | 9927 | 4.91% |
| 2025-08-14 | 28.96 | 27.95 | -1.00 | -3.45% | 27.85 | 29.09 | 42822 | 12145 | 6.03% |
| 2025-08-13 | 29.38 | 28.95 | -0.50 | -1.70% | 28.79 | 29.55 | 41379 | 12023 | 5.83% |
| 2025-08-12 | 29.83 | 29.45 | -0.53 | -1.77% | 28.91 | 29.90 | 54511 | 15943 | 7.68% |
| 2025-08-11 | 30.21 | 29.98 | 1.11 | 3.84% | 29.56 | 30.78 | 77854 | 23384 | 10.97% |
| 2025-08-08 | 29.05 | 28.87 | -0.30 | -1.03% | 28.60 | 29.22 | 25358 | 7321 | 3.57% |
| 2025-08-07 | 29.60 | 29.17 | -0.27 | -0.92% | 28.94 | 29.73 | 34333 | 10032 | 4.84% |
| 2025-08-06 | 29.38 | 29.44 | -0.11 | -0.37% | 28.81 | 29.84 | 30148 | 8838 | 4.25% |
| 2025-08-05 | 29.75 | 29.55 | -0.23 | -0.77% | 29.35 | 29.98 | 31290 | 9253 | 4.41% |
| 2025-08-04 | 29.85 | 29.78 | 0.16 | 0.54% | 29.24 | 30.20 | 32396 | 9652 | 4.56% |
| 2025-08-01 | 29.48 | 29.62 | 0.22 | 0.75% | 29.10 | 30.20 | 33601 | 9945 | 4.73% |
| 2025-07-31 | 29.89 | 29.40 | -0.65 | -2.16% | 29.17 | 30.48 | 45017 | 13399 | 6.34% |
| 2025-07-30 | 30.87 | 30.05 | -0.86 | -2.78% | 29.67 | 30.91 | 47822 | 14386 | 6.74% |
| 2025-07-29 | 30.85 | 30.91 | 0.07 | 0.23% | 30.47 | 32.18 | 80808 | 25298 | 11.39% |
| 2025-07-28 | 30.39 | 30.84 | -0.03 | -0.10% | 30.07 | 31.11 | 50111 | 15366 | 7.06% |
| 2025-07-25 | 30.45 | 30.87 | 0.48 | 1.58% | 30.05 | 31.40 | 74648 | 22892 | 10.52% |
| 2025-07-24 | 28.87 | 30.39 | 1.38 | 4.76% | 28.82 | 30.85 | 88423 | 26614 | 12.46% |
| 2025-07-23 | 29.70 | 29.01 | -0.55 | -1.86% | 28.88 | 30.63 | 42537 | 12468 | 5.99% |
| 2025-07-22 | 28.58 | 29.56 | 0.92 | 3.21% | 28.35 | 29.80 | 66145 | 19309 | 9.32% |
| 2025-07-21 | 29.10 | 28.64 | -1.15 | -3.86% | 28.54 | 29.39 | 62623 | 18024 | 8.82% |
| 2025-07-18 | 29.58 | 29.79 | 0.04 | 0.13% | 29.45 | 30.19 | 62108 | 18521 | 8.75% |
| 2025-07-17 | 28.00 | 29.75 | 1.67 | 5.95% | 27.83 | 30.00 | 84981 | 24847 | 11.97% |
| 2025-07-16 | 28.59 | 28.08 | -0.32 | -1.13% | 28.00 | 28.89 | 42428 | 11985 | 5.98% |
| 2025-07-15 | 29.62 | 28.40 | -1.59 | -5.30% | 28.10 | 29.77 | 93513 | 26893 | 13.18% |
| 2025-07-14 | 30.96 | 29.99 | 0.02 | 0.07% | 29.69 | 32.30 | 121432 | 37756 | 17.11% |
| 2025-07-11 | 29.80 | 29.97 | 0.27 | 0.91% | 29.18 | 30.50 | 76099 | 22773 | 10.72% |
| 2025-07-10 | 29.43 | 29.70 | 0.45 | 1.54% | 28.87 | 30.38 | 80071 | 23773 | 11.28% |
| 2025-07-09 | 29.21 | 29.25 | 0.05 | 0.17% | 28.85 | 29.99 | 68205 | 20009 | 9.61% |
| 2025-07-08 | 28.23 | 29.20 | 0.98 | 3.47% | 28.03 | 29.84 | 86017 | 24919 | 12.12% |
| 2025-07-07 | 28.01 | 28.22 | -0.04 | -0.14% | 27.83 | 28.53 | 33806 | 9533 | 4.76% |
| 2025-07-04 | 29.55 | 28.26 | -1.29 | -4.37% | 28.23 | 29.66 | 68873 | 19781 | 9.70% |
| 2025-07-03 | 29.29 | 29.55 | 0.12 | 0.41% | 28.40 | 29.98 | 97980 | 28622 | 13.81% |
| 2025-07-02 | 29.00 | 29.43 | 0.02 | 0.07% | 28.25 | 29.89 | 84920 | 24825 | 11.97% |
| 2025-07-01 | 28.75 | 29.41 | 0.15 | 0.51% | 28.08 | 29.43 | 105289 | 30339 | 14.84% |
| 2025-06-30 | 29.51 | 29.26 | 0.45 | 1.56% | 28.49 | 29.67 | 101759 | 29589 | 14.34% |
| 2025-06-27 | 29.00 | 28.81 | 0.04 | 0.14% | 28.75 | 31.27 | 140662 | 42056 | 19.82% |
| 2025-06-26 | 29.83 | 28.77 | -1.36 | -4.51% | 28.62 | 30.87 | 143608 | 42503 | 20.23% |
| 2025-06-25 | 29.68 | 30.13 | -0.49 | -1.60% | 29.20 | 30.87 | 164270 | 49144 | 23.15% |
| 2025-06-24 | 28.19 | 30.62 | 2.46 | 8.74% | 27.89 | 31.71 | 196435 | 59147 | 27.68% |
| 2025-06-23 | 27.30 | 28.16 | -0.42 | -1.47% | 26.74 | 28.70 | 142703 | 39820 | 20.11% |
| 2025-06-20 | 26.78 | 28.58 | 1.03 | 3.74% | 26.43 | 29.46 | 189133 | 53315 | 26.65% |
| 2025-06-19 | 24.55 | 27.55 | 2.95 | 11.99% | 24.50 | 29.17 | 188201 | 51331 | 26.52% |
| 2025-06-18 | 24.44 | 24.60 | 0.16 | 0.65% | 23.89 | 24.62 | 23913 | 5803 | 3.37% |
| 2025-06-17 | 24.14 | 24.44 | 0.25 | 1.03% | 24.14 | 24.80 | 25253 | 6156 | 3.56% |
| 2025-06-16 | 23.97 | 24.19 | 0.42 | 1.77% | 23.80 | 24.36 | 25018 | 6052 | 3.53% |
| 2025-06-13 | 24.42 | 23.77 | -0.85 | -3.45% | 23.74 | 24.48 | 26431 | 6359 | 3.72% |
| 2025-06-12 | 24.40 | 24.62 | 0.17 | 0.70% | 24.00 | 24.77 | 26971 | 6583 | 3.80% |
| 2025-06-11 | 24.53 | 24.45 | -0.11 | -0.45% | 24.31 | 25.31 | 32198 | 7944 | 4.54% |
| 2025-06-10 | 24.75 | 24.56 | -0.19 | -0.77% | 24.35 | 25.27 | 47465 | 11807 | 6.69% |
| 2025-06-09 | 23.85 | 24.75 | 0.93 | 3.90% | 23.85 | 24.78 | 45224 | 11083 | 6.37% |