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 | 30.00 | 30.80 | 0.75 | 2.50% | 29.98 | 30.88 | 23976 | 7330 | 2.66% |
| 2025-09-15 | 30.01 | 30.05 | -0.16 | -0.53% | 29.94 | 30.70 | 14164 | 4280 | 1.57% |
| 2025-09-12 | 30.72 | 30.21 | -0.49 | -1.60% | 30.17 | 30.91 | 19714 | 6007 | 2.19% |
| 2025-09-11 | 30.49 | 30.90 | 0.63 | 2.08% | 29.78 | 31.09 | 27954 | 8583 | 3.10% |
| 2025-09-10 | 30.20 | 30.27 | 0.07 | 0.23% | 30.10 | 30.68 | 14478 | 4395 | 1.61% |
| 2025-09-09 | 30.70 | 30.20 | -0.56 | -1.82% | 29.93 | 30.85 | 20202 | 6128 | 2.24% |
| 2025-09-08 | 30.51 | 30.76 | 0.26 | 0.85% | 30.43 | 31.48 | 24690 | 7614 | 2.74% |
| 2025-09-05 | 29.54 | 30.50 | 1.10 | 3.74% | 29.40 | 30.50 | 18857 | 5685 | 2.09% |
| 2025-09-04 | 29.60 | 29.40 | -0.02 | -0.07% | 29.04 | 30.07 | 20856 | 6191 | 2.31% |
| 2025-09-03 | 30.33 | 29.42 | -1.04 | -3.41% | 29.22 | 30.80 | 20567 | 6149 | 2.28% |
| 2025-09-02 | 30.72 | 30.46 | -0.34 | -1.10% | 29.65 | 30.98 | 27567 | 8336 | 3.06% |
| 2025-09-01 | 31.15 | 30.80 | -0.38 | -1.22% | 30.39 | 31.36 | 26100 | 8012 | 2.89% |
| 2025-08-29 | 31.45 | 31.18 | 0.02 | 0.06% | 30.88 | 31.99 | 30895 | 9723 | 3.43% |
| 2025-08-28 | 30.62 | 31.16 | 0.24 | 0.78% | 30.08 | 31.35 | 36080 | 11098 | 4.00% |
| 2025-08-27 | 32.00 | 30.92 | -1.51 | -4.66% | 30.90 | 32.42 | 43656 | 13815 | 4.84% |
| 2025-08-26 | 32.08 | 32.43 | 0.47 | 1.47% | 31.72 | 33.39 | 52469 | 16976 | 5.82% |
| 2025-08-25 | 31.63 | 31.96 | 0.40 | 1.27% | 31.17 | 31.96 | 45102 | 14185 | 5.00% |
| 2025-08-22 | 32.40 | 31.56 | -1.41 | -4.28% | 31.32 | 32.64 | 60670 | 19215 | 6.73% |
| 2025-08-21 | 32.14 | 32.97 | 0.55 | 1.70% | 32.12 | 33.47 | 57611 | 18906 | 6.39% |
| 2025-08-20 | 31.95 | 32.42 | -0.23 | -0.70% | 31.83 | 32.86 | 51404 | 16577 | 13.69% |
| 2025-08-19 | 34.30 | 32.65 | -2.13 | -6.12% | 32.46 | 34.30 | 92153 | 30456 | 24.55% |
| 2025-08-18 | 34.28 | 34.78 | 1.01 | 2.99% | 33.00 | 35.89 | 145359 | 49934 | 38.72% |
| 2025-08-15 | 31.10 | 33.77 | 1.64 | 5.10% | 30.70 | 34.56 | 160795 | 52952 | 42.83% |
| 2025-08-14 | 34.30 | 32.13 | -2.87 | -8.20% | 31.80 | 34.66 | 171581 | 55741 | 45.71% |
| 2025-08-13 | 30.50 | 35.00 | 3.86 | 12.40% | 30.50 | 37.37 | 195692 | 68683 | 52.13% |
| 2025-08-12 | 29.59 | 31.14 | 1.91 | 6.53% | 28.95 | 31.48 | 103810 | 31386 | 27.65% |
| 2025-08-11 | 28.35 | 29.23 | 1.47 | 5.30% | 28.20 | 31.84 | 107253 | 31986 | 28.57% |
| 2025-08-08 | 27.45 | 27.76 | 0.31 | 1.13% | 27.21 | 27.90 | 23166 | 6401 | 6.17% |
| 2025-08-07 | 27.80 | 27.45 | -0.27 | -0.97% | 27.37 | 27.82 | 21372 | 5887 | 5.69% |
| 2025-08-06 | 27.09 | 27.72 | 0.63 | 2.33% | 26.80 | 27.85 | 31001 | 8523 | 8.26% |
| 2025-08-05 | 26.87 | 27.09 | 0.46 | 1.73% | 26.56 | 27.43 | 29719 | 8024 | 7.92% |
| 2025-08-04 | 26.21 | 26.63 | 0.42 | 1.60% | 25.82 | 26.67 | 23780 | 6255 | 6.33% |
| 2025-08-01 | 25.62 | 26.21 | 0.71 | 2.78% | 25.61 | 26.69 | 30506 | 7993 | 8.13% |
| 2025-07-31 | 26.00 | 25.50 | -0.43 | -1.66% | 25.47 | 26.25 | 16938 | 4371 | 4.51% |
| 2025-07-30 | 26.32 | 25.93 | -0.40 | -1.52% | 25.69 | 26.40 | 15818 | 4107 | 4.21% |
| 2025-07-29 | 26.43 | 26.33 | -0.29 | -1.09% | 26.07 | 26.70 | 17374 | 4561 | 4.63% |
| 2025-07-28 | 26.37 | 26.62 | 0.40 | 1.53% | 26.20 | 26.76 | 21505 | 5698 | 5.73% |
| 2025-07-25 | 26.06 | 26.22 | 0.24 | 0.92% | 25.91 | 26.25 | 13870 | 3621 | 3.69% |
| 2025-07-24 | 25.97 | 25.98 | 0.14 | 0.54% | 25.83 | 26.40 | 17328 | 4519 | 4.62% |
| 2025-07-23 | 25.96 | 25.84 | -0.16 | -0.62% | 25.65 | 26.19 | 14012 | 3634 | 3.73% |
| 2025-07-22 | 26.36 | 26.00 | -0.25 | -0.95% | 25.81 | 26.36 | 18550 | 4829 | 4.94% |
| 2025-07-21 | 26.26 | 26.25 | -0.05 | -0.19% | 25.98 | 26.34 | 20099 | 5255 | 5.35% |
| 2025-07-18 | 26.56 | 26.30 | -0.32 | -1.20% | 26.01 | 26.61 | 28557 | 7485 | 7.61% |
| 2025-07-17 | 25.79 | 26.62 | 0.75 | 2.90% | 25.77 | 26.94 | 45559 | 12063 | 12.14% |
| 2025-07-16 | 25.26 | 25.87 | 0.61 | 2.41% | 25.21 | 25.92 | 32747 | 8393 | 8.72% |
| 2025-07-15 | 25.17 | 25.26 | -0.08 | -0.32% | 24.82 | 25.54 | 20266 | 5093 | 5.40% |
| 2025-07-14 | 24.98 | 25.34 | 0.33 | 1.32% | 24.84 | 25.34 | 22698 | 5706 | 6.05% |
| 2025-07-11 | 25.41 | 25.01 | 0.06 | 0.24% | 24.75 | 25.54 | 25057 | 6270 | 6.67% |
| 2025-07-10 | 25.01 | 24.95 | -0.06 | -0.24% | 24.67 | 25.11 | 16435 | 4081 | 4.38% |
| 2025-07-09 | 25.13 | 25.01 | 0.00 | 0.00% | 24.88 | 25.37 | 17621 | 4412 | 4.69% |
| 2025-07-08 | 24.69 | 25.01 | 0.33 | 1.34% | 24.52 | 25.10 | 16578 | 4135 | 4.42% |
| 2025-07-07 | 24.13 | 24.68 | 0.25 | 1.02% | 24.12 | 24.68 | 12609 | 3083 | 3.36% |
| 2025-07-04 | 24.81 | 24.43 | -0.44 | -1.77% | 24.32 | 24.92 | 19900 | 4877 | 5.30% |
| 2025-07-03 | 24.84 | 24.87 | 0.06 | 0.24% | 24.61 | 25.10 | 18286 | 4541 | 4.87% |
| 2025-07-02 | 24.89 | 24.81 | 0.13 | 0.53% | 24.52 | 25.10 | 24700 | 6133 | 6.58% |
| 2025-07-01 | 24.79 | 24.68 | -0.10 | -0.40% | 24.33 | 24.98 | 18589 | 4589 | 4.95% |
| 2025-06-30 | 24.40 | 24.78 | 0.40 | 1.64% | 24.21 | 24.82 | 16532 | 4073 | 4.40% |
| 2025-06-27 | 24.24 | 24.38 | 0.23 | 0.95% | 24.12 | 24.52 | 15017 | 3650 | 4.00% |
| 2025-06-26 | 24.42 | 24.15 | -0.26 | -1.07% | 23.98 | 24.55 | 14467 | 3509 | 3.85% |
| 2025-06-25 | 24.70 | 24.41 | -0.11 | -0.45% | 24.21 | 24.90 | 18508 | 4528 | 4.93% |
| 2025-06-24 | 23.72 | 24.52 | 0.89 | 3.77% | 23.72 | 24.65 | 20107 | 4906 | 5.36% |
| 2025-06-23 | 23.33 | 23.63 | 0.19 | 0.81% | 23.20 | 23.75 | 10035 | 2365 | 2.67% |
| 2025-06-20 | 23.78 | 23.44 | -0.26 | -1.10% | 23.35 | 24.01 | 11388 | 2685 | 3.03% |
| 2025-06-19 | 24.02 | 23.70 | -0.48 | -1.99% | 23.56 | 24.70 | 21094 | 5076 | 5.62% |
| 2025-06-18 | 24.45 | 24.18 | -0.11 | -0.45% | 23.75 | 24.45 | 19608 | 4713 | 5.22% |
| 2025-06-17 | 25.14 | 24.29 | -0.61 | -2.45% | 24.21 | 25.22 | 25121 | 6162 | 6.69% |
| 2025-06-16 | 24.90 | 24.90 | 0.16 | 0.65% | 24.62 | 25.13 | 13853 | 3459 | 3.69% |
| 2025-06-13 | 25.86 | 24.74 | -1.00 | -3.89% | 24.70 | 25.95 | 23491 | 5912 | 6.26% |
| 2025-06-12 | 25.64 | 25.74 | 0.06 | 0.23% | 25.16 | 25.82 | 21739 | 5552 | 5.79% |
| 2025-06-11 | 24.74 | 25.68 | 1.01 | 4.09% | 24.68 | 25.93 | 46251 | 11805 | 12.32% |
| 2025-06-10 | 25.12 | 24.67 | -0.45 | -1.79% | 24.36 | 25.33 | 20459 | 5082 | 5.45% |
| 2025-06-09 | 25.33 | 25.12 | -0.01 | -0.04% | 25.03 | 25.33 | 17012 | 4278 | 4.53% |