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 | 29.48 | 29.80 | 0.25 | 0.85% | 29.18 | 29.80 | 25399 | 7490 | 4.64% |
| 2025-09-15 | 29.35 | 29.55 | 0.13 | 0.44% | 29.18 | 29.85 | 31928 | 9437 | 5.83% |
| 2025-09-12 | 29.28 | 29.42 | 0.00 | 0.00% | 29.01 | 29.69 | 18521 | 5426 | 3.38% |
| 2025-09-11 | 29.14 | 29.42 | 0.36 | 1.24% | 28.91 | 29.50 | 36173 | 10600 | 6.61% |
| 2025-09-10 | 29.51 | 29.06 | -0.38 | -1.29% | 28.79 | 29.85 | 20949 | 6115 | 3.83% |
| 2025-09-09 | 29.00 | 29.44 | 0.38 | 1.31% | 28.70 | 29.97 | 31891 | 9368 | 5.83% |
| 2025-09-08 | 29.40 | 29.06 | -0.51 | -1.72% | 28.32 | 29.41 | 31311 | 9015 | 5.72% |
| 2025-09-05 | 29.07 | 29.57 | 0.47 | 1.62% | 28.72 | 29.57 | 22137 | 6487 | 4.05% |
| 2025-09-04 | 29.27 | 29.10 | -0.36 | -1.22% | 28.42 | 29.68 | 24284 | 7090 | 4.44% |
| 2025-09-03 | 29.70 | 29.46 | -0.34 | -1.14% | 28.92 | 29.80 | 24915 | 7310 | 4.55% |
| 2025-09-02 | 30.18 | 29.80 | 0.01 | 0.03% | 28.88 | 30.69 | 48800 | 14381 | 8.92% |
| 2025-09-01 | 28.62 | 29.79 | 1.17 | 4.09% | 28.48 | 30.88 | 53848 | 15892 | 9.84% |
| 2025-08-29 | 28.88 | 28.62 | 0.21 | 0.74% | 28.35 | 29.28 | 33022 | 9500 | 6.03% |
| 2025-08-28 | 28.39 | 28.41 | 0.01 | 0.04% | 27.38 | 28.68 | 38148 | 10694 | 6.97% |
| 2025-08-27 | 29.15 | 28.40 | -0.65 | -2.24% | 28.23 | 29.24 | 29170 | 8379 | 5.33% |
| 2025-08-26 | 28.98 | 29.05 | 0.21 | 0.73% | 28.58 | 29.11 | 17726 | 5129 | 3.24% |
| 2025-08-25 | 28.81 | 28.84 | 0.04 | 0.14% | 28.61 | 29.18 | 20345 | 5866 | 3.72% |
| 2025-08-22 | 28.82 | 28.80 | 0.14 | 0.49% | 28.59 | 28.94 | 18989 | 5457 | 3.47% |
| 2025-08-21 | 28.76 | 28.66 | -0.22 | -0.76% | 28.48 | 29.04 | 22737 | 6539 | 4.15% |
| 2025-08-20 | 28.95 | 28.88 | -0.11 | -0.38% | 28.55 | 29.07 | 22467 | 6468 | 4.11% |
| 2025-08-19 | 28.95 | 28.99 | 0.15 | 0.52% | 28.63 | 29.11 | 25563 | 7385 | 4.67% |
| 2025-08-18 | 29.00 | 28.84 | 0.04 | 0.14% | 28.50 | 29.00 | 32524 | 9347 | 5.94% |
| 2025-08-15 | 28.54 | 28.80 | -0.02 | -0.07% | 28.41 | 29.15 | 44832 | 12892 | 8.19% |
| 2025-08-14 | 29.18 | 28.82 | -0.02 | -0.07% | 28.40 | 29.33 | 38405 | 11028 | 7.02% |
| 2025-08-13 | 29.05 | 28.84 | 0.21 | 0.73% | 28.36 | 29.11 | 34657 | 9949 | 6.33% |
| 2025-08-12 | 28.90 | 28.63 | -0.59 | -2.02% | 28.43 | 29.12 | 38234 | 10972 | 6.99% |
| 2025-08-11 | 28.75 | 29.22 | 0.57 | 1.99% | 28.40 | 29.81 | 55880 | 16259 | 10.21% |
| 2025-08-08 | 27.76 | 28.65 | 0.85 | 3.06% | 27.51 | 28.76 | 40214 | 11384 | 7.35% |
| 2025-08-07 | 28.28 | 27.80 | -0.40 | -1.42% | 27.68 | 28.49 | 21009 | 5868 | 3.84% |
| 2025-08-06 | 27.82 | 28.20 | 0.37 | 1.33% | 27.48 | 28.26 | 30195 | 8433 | 5.52% |
| 2025-08-05 | 27.23 | 27.83 | 0.60 | 2.20% | 27.15 | 28.33 | 37167 | 10304 | 6.79% |
| 2025-08-04 | 27.08 | 27.23 | 0.30 | 1.11% | 26.50 | 27.60 | 26495 | 7200 | 4.84% |
| 2025-08-01 | 26.58 | 26.93 | 0.12 | 0.45% | 26.58 | 27.48 | 27659 | 7461 | 5.05% |
| 2025-07-31 | 26.99 | 26.81 | -0.29 | -1.07% | 26.75 | 28.24 | 28991 | 7912 | 5.30% |
| 2025-07-30 | 27.19 | 27.10 | -0.03 | -0.11% | 26.90 | 27.98 | 35298 | 9645 | 6.45% |
| 2025-07-29 | 26.88 | 27.13 | 0.23 | 0.86% | 26.55 | 27.13 | 20472 | 5511 | 3.74% |
| 2025-07-28 | 26.44 | 26.90 | 0.40 | 1.51% | 26.40 | 27.39 | 28292 | 7614 | 5.17% |
| 2025-07-25 | 25.88 | 26.50 | 0.69 | 2.67% | 25.53 | 26.57 | 24045 | 6282 | 4.39% |
| 2025-07-24 | 25.96 | 25.81 | 0.00 | 0.00% | 25.77 | 26.17 | 12628 | 3277 | 2.31% |
| 2025-07-23 | 26.25 | 25.81 | -0.48 | -1.83% | 25.80 | 26.25 | 12865 | 3338 | 2.35% |
| 2025-07-22 | 26.52 | 26.29 | -0.23 | -0.87% | 26.10 | 26.78 | 18412 | 4857 | 3.36% |
| 2025-07-21 | 25.94 | 26.52 | 0.49 | 1.88% | 25.93 | 26.63 | 19840 | 5222 | 3.63% |
| 2025-07-18 | 25.61 | 26.03 | 0.48 | 1.88% | 25.56 | 26.09 | 18277 | 4727 | 3.34% |
| 2025-07-17 | 25.67 | 25.55 | -0.05 | -0.20% | 25.47 | 25.92 | 14680 | 3770 | 2.68% |
| 2025-07-16 | 25.40 | 25.60 | 0.20 | 0.79% | 25.30 | 25.64 | 14251 | 3634 | 2.60% |
| 2025-07-15 | 25.71 | 25.40 | -0.38 | -1.47% | 25.09 | 25.84 | 16151 | 4096 | 2.95% |
| 2025-07-14 | 25.48 | 25.78 | 0.29 | 1.14% | 25.35 | 25.83 | 14124 | 3618 | 2.58% |
| 2025-07-11 | 25.75 | 25.49 | -0.11 | -0.43% | 25.09 | 25.85 | 15341 | 3903 | 2.80% |
| 2025-07-10 | 25.99 | 25.60 | -0.31 | -1.20% | 25.33 | 26.03 | 18795 | 4803 | 3.43% |
| 2025-07-09 | 26.19 | 25.91 | -0.17 | -0.65% | 25.76 | 26.32 | 26892 | 6977 | 4.91% |
| 2025-07-08 | 25.60 | 26.08 | 0.66 | 2.60% | 25.03 | 26.26 | 48545 | 12562 | 8.87% |
| 2025-07-07 | 24.86 | 25.42 | 0.92 | 3.76% | 24.47 | 25.66 | 34585 | 8709 | 6.32% |
| 2025-07-04 | 25.19 | 24.50 | -0.70 | -2.78% | 24.46 | 25.19 | 33131 | 8183 | 6.05% |
| 2025-07-03 | 24.88 | 25.20 | 0.02 | 0.08% | 24.77 | 25.68 | 49211 | 12385 | 8.99% |
| 2025-07-02 | 26.09 | 25.18 | 0.43 | 1.74% | 24.81 | 27.60 | 69798 | 17881 | 12.75% |
| 2025-07-01 | 24.97 | 24.75 | -0.25 | -1.00% | 24.39 | 25.04 | 19439 | 4807 | 3.55% |
| 2025-06-30 | 24.60 | 25.00 | 0.59 | 2.42% | 24.45 | 25.18 | 21044 | 5240 | 3.85% |
| 2025-06-27 | 24.58 | 24.41 | 0.01 | 0.04% | 24.20 | 24.65 | 10484 | 2558 | 1.92% |
| 2025-06-26 | 24.66 | 24.52 | 0.11 | 0.45% | 24.28 | 24.84 | 18103 | 4448 | 3.31% |
| 2025-06-25 | 24.56 | 24.41 | -0.08 | -0.33% | 24.15 | 24.70 | 20465 | 5004 | 3.74% |
| 2025-06-24 | 24.02 | 24.49 | 0.64 | 2.68% | 23.95 | 24.60 | 16573 | 4044 | 3.03% |
| 2025-06-23 | 23.32 | 23.85 | 0.57 | 2.45% | 22.95 | 23.96 | 10023 | 2376 | 1.83% |
| 2025-06-20 | 23.61 | 23.28 | -0.33 | -1.40% | 23.23 | 23.94 | 11854 | 2784 | 2.17% |
| 2025-06-19 | 24.24 | 23.61 | -0.73 | -3.00% | 23.51 | 24.35 | 13441 | 3207 | 2.46% |
| 2025-06-18 | 24.32 | 24.34 | -0.15 | -0.61% | 24.10 | 24.50 | 10457 | 2536 | 1.91% |
| 2025-06-17 | 25.08 | 24.49 | -0.09 | -0.37% | 24.28 | 25.10 | 14316 | 3511 | 2.62% |
| 2025-06-16 | 24.07 | 24.58 | 0.51 | 2.12% | 23.91 | 24.78 | 15755 | 3862 | 2.88% |
| 2025-06-13 | 24.20 | 24.07 | -0.28 | -1.15% | 24.03 | 24.56 | 14297 | 3466 | 2.61% |
| 2025-06-12 | 24.29 | 24.35 | 0.06 | 0.25% | 24.03 | 24.44 | 11138 | 2701 | 2.04% |
| 2025-06-11 | 24.24 | 24.29 | 0.14 | 0.58% | 24.07 | 24.70 | 12987 | 3169 | 2.37% |
| 2025-06-10 | 24.28 | 24.15 | -0.15 | -0.62% | 23.80 | 24.49 | 17412 | 4194 | 3.18% |
| 2025-06-09 | 24.19 | 24.30 | 0.12 | 0.50% | 23.99 | 24.43 | 13524 | 3278 | 2.47% |