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 | 29.10 | 29.37 | 0.22 | 0.75% | 28.71 | 29.50 | 15729 | 4572 | 1.94% |
| 2025-09-15 | 29.16 | 29.15 | 0.07 | 0.24% | 29.06 | 29.63 | 11418 | 3349 | 1.41% |
| 2025-09-12 | 29.74 | 29.08 | -0.65 | -2.19% | 28.85 | 30.12 | 18899 | 5523 | 2.33% |
| 2025-09-11 | 29.58 | 29.73 | 0.03 | 0.10% | 28.83 | 29.81 | 16095 | 4723 | 1.99% |
| 2025-09-10 | 30.10 | 29.70 | -0.40 | -1.33% | 29.58 | 30.29 | 10861 | 3242 | 1.34% |
| 2025-09-09 | 30.18 | 30.10 | -0.17 | -0.56% | 29.93 | 30.68 | 17993 | 5443 | 2.22% |
| 2025-09-08 | 30.01 | 30.27 | 0.26 | 0.87% | 29.82 | 30.78 | 19758 | 5974 | 6.74% |
| 2025-09-05 | 28.80 | 30.01 | 1.14 | 3.95% | 28.80 | 30.11 | 21917 | 6540 | 7.48% |
| 2025-09-04 | 28.23 | 28.87 | 0.64 | 2.27% | 28.23 | 29.72 | 22290 | 6489 | 7.60% |
| 2025-09-03 | 28.99 | 28.23 | -0.79 | -2.72% | 28.18 | 29.35 | 11156 | 3199 | 3.81% |
| 2025-09-02 | 29.69 | 29.02 | -0.70 | -2.36% | 28.42 | 29.77 | 17094 | 4949 | 5.83% |
| 2025-09-01 | 29.15 | 29.72 | 0.57 | 1.96% | 29.10 | 30.05 | 15005 | 4442 | 5.12% |
| 2025-08-29 | 28.98 | 29.15 | 0.00 | 0.00% | 28.51 | 29.54 | 15692 | 4557 | 5.35% |
| 2025-08-28 | 29.50 | 29.15 | -0.28 | -0.95% | 28.02 | 30.10 | 19412 | 5638 | 6.62% |
| 2025-08-27 | 30.98 | 29.43 | -1.27 | -4.14% | 29.39 | 30.98 | 21265 | 6434 | 7.25% |
| 2025-08-26 | 30.98 | 30.70 | -0.28 | -0.90% | 30.40 | 31.10 | 17956 | 5550 | 6.12% |
| 2025-08-25 | 30.57 | 30.98 | 0.34 | 1.11% | 30.32 | 30.98 | 18965 | 5805 | 6.47% |
| 2025-08-22 | 31.19 | 30.64 | -0.15 | -0.49% | 30.52 | 31.25 | 15332 | 4716 | 5.23% |
| 2025-08-21 | 31.10 | 30.79 | -0.31 | -1.00% | 30.57 | 31.25 | 16783 | 5186 | 5.72% |
| 2025-08-20 | 31.00 | 31.10 | 0.12 | 0.39% | 30.52 | 31.25 | 22801 | 7038 | 7.78% |
| 2025-08-19 | 32.00 | 30.98 | 0.28 | 0.91% | 30.17 | 32.00 | 31439 | 9677 | 10.72% |
| 2025-08-18 | 30.86 | 30.70 | 0.17 | 0.56% | 30.37 | 30.86 | 14212 | 4345 | 4.85% |
| 2025-08-15 | 29.67 | 30.53 | 0.79 | 2.66% | 29.67 | 30.54 | 15730 | 4760 | 5.37% |
| 2025-08-14 | 30.60 | 29.74 | -0.81 | -2.65% | 29.70 | 30.68 | 14532 | 4367 | 4.96% |
| 2025-08-13 | 30.91 | 30.55 | -0.30 | -0.97% | 30.38 | 31.05 | 11090 | 3397 | 3.78% |
| 2025-08-12 | 31.01 | 30.85 | -0.10 | -0.32% | 30.60 | 31.05 | 8375 | 2576 | 2.86% |
| 2025-08-11 | 30.42 | 30.95 | 0.63 | 2.08% | 30.39 | 30.96 | 13958 | 4291 | 4.76% |
| 2025-08-08 | 30.70 | 30.32 | -0.26 | -0.85% | 30.17 | 30.70 | 10266 | 3118 | 3.50% |
| 2025-08-07 | 30.34 | 30.58 | 0.19 | 0.63% | 30.28 | 30.76 | 17325 | 5288 | 5.91% |
| 2025-08-06 | 30.70 | 30.39 | 0.03 | 0.10% | 30.24 | 30.70 | 9725 | 2956 | 3.32% |
| 2025-08-05 | 30.13 | 30.36 | 0.24 | 0.80% | 30.11 | 30.50 | 12850 | 3896 | 4.38% |
| 2025-08-04 | 29.42 | 30.12 | 0.65 | 2.21% | 29.20 | 30.16 | 13101 | 3921 | 4.47% |
| 2025-08-01 | 29.01 | 29.47 | 0.49 | 1.69% | 28.96 | 29.53 | 10448 | 3061 | 3.56% |
| 2025-07-31 | 29.45 | 28.98 | -0.32 | -1.09% | 28.84 | 29.76 | 13479 | 3942 | 4.60% |
| 2025-07-30 | 29.85 | 29.30 | -0.52 | -1.74% | 29.05 | 29.86 | 13547 | 3982 | 4.62% |
| 2025-07-29 | 30.06 | 29.82 | -0.24 | -0.80% | 29.65 | 30.36 | 11003 | 3291 | 3.75% |
| 2025-07-28 | 29.91 | 30.06 | 0.38 | 1.28% | 29.58 | 30.44 | 20796 | 6266 | 7.09% |
| 2025-07-25 | 29.09 | 29.68 | 0.64 | 2.20% | 28.85 | 29.68 | 13461 | 3944 | 4.59% |
| 2025-07-24 | 28.66 | 29.04 | 0.37 | 1.29% | 28.53 | 29.09 | 10516 | 3041 | 3.59% |
| 2025-07-23 | 29.40 | 28.67 | -0.52 | -1.78% | 28.58 | 29.40 | 13686 | 3950 | 4.67% |
| 2025-07-22 | 29.75 | 29.19 | -0.47 | -1.58% | 29.02 | 29.77 | 13605 | 3989 | 4.64% |
| 2025-07-21 | 29.19 | 29.66 | 0.48 | 1.64% | 29.08 | 29.69 | 13775 | 4061 | 4.70% |
| 2025-07-18 | 29.10 | 29.18 | 0.17 | 0.59% | 28.89 | 29.31 | 11582 | 3364 | 3.95% |
| 2025-07-17 | 29.10 | 29.01 | -0.25 | -0.85% | 29.00 | 29.34 | 10054 | 2925 | 3.43% |
| 2025-07-16 | 29.19 | 29.26 | 0.23 | 0.79% | 28.96 | 29.40 | 8930 | 2609 | 3.05% |
| 2025-07-15 | 29.31 | 29.03 | -0.28 | -0.96% | 28.80 | 29.62 | 12272 | 3577 | 4.19% |
| 2025-07-14 | 29.16 | 29.31 | 0.16 | 0.55% | 28.92 | 29.39 | 12710 | 3706 | 4.34% |
| 2025-07-11 | 29.29 | 29.15 | -0.13 | -0.44% | 28.97 | 30.36 | 28511 | 8386 | 9.72% |
| 2025-07-10 | 29.20 | 29.28 | 0.17 | 0.58% | 28.88 | 29.45 | 13847 | 4044 | 4.72% |
| 2025-07-09 | 29.08 | 29.11 | 0.04 | 0.14% | 28.93 | 29.33 | 10003 | 2913 | 3.41% |
| 2025-07-08 | 29.10 | 29.07 | 0.04 | 0.14% | 28.85 | 29.10 | 8757 | 2538 | 2.99% |
| 2025-07-07 | 28.68 | 29.03 | 0.25 | 0.87% | 28.25 | 29.05 | 8319 | 2391 | 2.84% |
| 2025-07-04 | 29.22 | 28.78 | -0.40 | -1.37% | 28.69 | 29.37 | 14642 | 4242 | 4.99% |
| 2025-07-03 | 28.87 | 29.18 | 0.29 | 1.00% | 28.61 | 29.20 | 12839 | 3722 | 4.38% |
| 2025-07-02 | 29.18 | 28.89 | -0.04 | -0.14% | 28.52 | 29.18 | 10839 | 3118 | 3.70% |
| 2025-07-01 | 29.00 | 28.93 | -0.18 | -0.62% | 28.70 | 29.19 | 16354 | 4734 | 5.58% |
| 2025-06-30 | 28.73 | 29.11 | 0.42 | 1.46% | 28.70 | 29.22 | 18504 | 5370 | 6.31% |
| 2025-06-27 | 28.32 | 28.69 | 0.31 | 1.09% | 28.23 | 28.76 | 16515 | 4707 | 5.63% |
| 2025-06-26 | 28.64 | 28.38 | -0.30 | -1.05% | 28.27 | 29.15 | 17410 | 4993 | 5.94% |
| 2025-06-25 | 28.59 | 28.68 | -0.04 | -0.14% | 28.33 | 29.07 | 23461 | 6727 | 8.00% |
| 2025-06-24 | 27.85 | 28.72 | 0.88 | 3.16% | 27.69 | 28.98 | 33064 | 9411 | 11.28% |
| 2025-06-23 | 27.16 | 27.84 | 0.82 | 3.03% | 26.81 | 27.90 | 18457 | 5096 | 6.30% |
| 2025-06-20 | 26.93 | 27.02 | -0.03 | -0.11% | 26.92 | 27.69 | 10251 | 2794 | 3.50% |
| 2025-06-19 | 27.13 | 27.05 | -0.26 | -0.95% | 26.88 | 27.97 | 13203 | 3617 | 4.50% |
| 2025-06-18 | 27.35 | 27.31 | -0.14 | -0.51% | 26.92 | 27.43 | 8473 | 2299 | 2.89% |
| 2025-06-17 | 27.33 | 27.45 | 0.12 | 0.44% | 27.14 | 27.66 | 10423 | 2858 | 3.56% |
| 2025-06-16 | 26.80 | 27.33 | 0.43 | 1.60% | 26.80 | 27.50 | 9659 | 2636 | 3.29% |
| 2025-06-13 | 27.16 | 26.90 | -0.34 | -1.25% | 26.86 | 27.42 | 8144 | 2204 | 2.78% |
| 2025-06-12 | 27.29 | 27.24 | -0.05 | -0.18% | 27.02 | 27.37 | 7131 | 1938 | 2.43% |
| 2025-06-11 | 27.22 | 27.29 | -0.03 | -0.11% | 27.22 | 27.75 | 10169 | 2794 | 3.47% |
| 2025-06-10 | 27.19 | 27.32 | 0.11 | 0.40% | 26.92 | 28.10 | 16958 | 4662 | 5.78% |
| 2025-06-09 | 26.91 | 27.21 | 0.43 | 1.61% | 26.80 | 27.29 | 8980 | 2436 | 3.06% |