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 | 30.41 | 30.65 | 0.48 | 1.59% | 29.99 | 32.50 | 66248 | 20584 | 5.53% |
| 2025-09-15 | 28.04 | 30.17 | 2.12 | 7.56% | 27.90 | 30.40 | 64010 | 18576 | 5.35% |
| 2025-09-12 | 28.94 | 28.05 | -0.90 | -3.11% | 27.87 | 29.10 | 31868 | 9039 | 2.66% |
| 2025-09-11 | 28.85 | 28.95 | 0.04 | 0.14% | 28.16 | 28.98 | 23051 | 6609 | 1.92% |
| 2025-09-10 | 28.53 | 28.91 | 0.21 | 0.73% | 28.49 | 29.49 | 29474 | 8524 | 2.46% |
| 2025-09-09 | 29.77 | 28.70 | -1.20 | -4.01% | 28.35 | 30.70 | 45572 | 13327 | 3.81% |
| 2025-09-08 | 29.27 | 29.90 | 0.57 | 1.94% | 29.00 | 30.70 | 43017 | 12900 | 3.59% |
| 2025-09-05 | 27.60 | 29.33 | 1.73 | 6.27% | 27.01 | 29.73 | 63233 | 18292 | 5.28% |
| 2025-09-04 | 27.00 | 27.60 | 0.38 | 1.40% | 27.00 | 28.12 | 37523 | 10334 | 3.13% |
| 2025-09-03 | 29.07 | 27.22 | -1.76 | -6.07% | 27.11 | 29.17 | 44609 | 12506 | 3.73% |
| 2025-09-02 | 27.52 | 28.98 | 1.48 | 5.38% | 27.47 | 30.23 | 79618 | 23255 | 6.65% |
| 2025-09-01 | 26.92 | 27.50 | 0.59 | 2.19% | 26.71 | 27.69 | 26310 | 7181 | 2.20% |
| 2025-08-29 | 27.93 | 26.91 | -0.81 | -2.92% | 26.80 | 27.93 | 27891 | 7537 | 2.33% |
| 2025-08-28 | 26.28 | 27.72 | 1.37 | 5.20% | 26.25 | 28.13 | 50430 | 13780 | 4.21% |
| 2025-08-27 | 27.50 | 26.35 | -0.98 | -3.59% | 26.29 | 27.50 | 32526 | 8774 | 2.72% |
| 2025-08-26 | 27.30 | 27.33 | -0.06 | -0.22% | 27.00 | 27.55 | 24601 | 6709 | 2.05% |
| 2025-08-25 | 28.34 | 27.39 | -0.90 | -3.18% | 27.12 | 28.34 | 49546 | 13613 | 4.14% |
| 2025-08-22 | 27.47 | 28.29 | 0.54 | 1.95% | 27.27 | 28.61 | 49920 | 14005 | 4.17% |
| 2025-08-21 | 27.24 | 27.75 | 0.60 | 2.21% | 26.73 | 27.88 | 49001 | 13421 | 4.09% |
| 2025-08-20 | 26.23 | 27.15 | 1.06 | 4.06% | 25.87 | 27.69 | 63143 | 16996 | 5.27% |
| 2025-08-19 | 26.40 | 26.09 | -0.27 | -1.02% | 26.03 | 26.55 | 30426 | 7965 | 2.54% |
| 2025-08-18 | 26.55 | 26.36 | -0.19 | -0.72% | 26.25 | 27.00 | 36616 | 9705 | 3.06% |
| 2025-08-15 | 26.58 | 26.55 | 0.32 | 1.22% | 26.00 | 26.60 | 39551 | 10393 | 3.30% |
| 2025-08-14 | 27.34 | 26.23 | -1.12 | -4.10% | 26.18 | 27.34 | 46347 | 12322 | 3.87% |
| 2025-08-13 | 27.24 | 27.35 | 0.13 | 0.48% | 26.96 | 27.55 | 33391 | 9081 | 2.79% |
| 2025-08-12 | 27.70 | 27.22 | -0.47 | -1.70% | 26.94 | 27.83 | 33829 | 9226 | 2.82% |
| 2025-08-11 | 27.83 | 27.69 | -0.14 | -0.50% | 27.44 | 28.27 | 31865 | 8836 | 2.66% |
| 2025-08-08 | 27.40 | 27.83 | 0.47 | 1.72% | 27.11 | 28.13 | 39550 | 10923 | 3.30% |
| 2025-08-07 | 28.15 | 27.36 | -0.73 | -2.60% | 27.19 | 28.33 | 51502 | 14271 | 4.30% |
| 2025-08-06 | 29.05 | 28.09 | -0.96 | -3.30% | 27.78 | 29.44 | 61049 | 17400 | 5.10% |
| 2025-08-05 | 30.22 | 29.05 | -1.16 | -3.84% | 28.37 | 30.52 | 37418 | 10975 | 3.12% |
| 2025-08-04 | 29.49 | 30.21 | 0.73 | 2.48% | 28.83 | 30.50 | 31748 | 9477 | 2.65% |
| 2025-08-01 | 29.63 | 29.48 | -0.39 | -1.31% | 29.08 | 30.01 | 32477 | 9596 | 2.71% |
| 2025-07-31 | 30.41 | 29.87 | -0.61 | -2.00% | 27.67 | 31.33 | 32378 | 9786 | 2.70% |
| 2025-07-30 | 31.23 | 30.48 | -0.75 | -2.40% | 30.18 | 31.70 | 28581 | 8769 | 2.39% |
| 2025-07-29 | 31.73 | 31.23 | -0.50 | -1.58% | 31.01 | 32.03 | 23798 | 7452 | 1.99% |
| 2025-07-28 | 32.49 | 31.73 | -0.71 | -2.19% | 31.08 | 32.71 | 59405 | 18843 | 4.96% |
| 2025-07-25 | 31.69 | 32.44 | 0.38 | 1.19% | 31.49 | 33.00 | 56866 | 18411 | 4.75% |
| 2025-07-24 | 30.31 | 32.06 | 1.74 | 5.74% | 30.02 | 32.67 | 76836 | 24211 | 6.42% |
| 2025-07-23 | 30.88 | 30.32 | -0.56 | -1.81% | 29.74 | 31.00 | 40493 | 12320 | 3.38% |
| 2025-07-22 | 30.55 | 30.88 | 0.38 | 1.25% | 30.11 | 31.08 | 50699 | 15500 | 4.23% |
| 2025-07-21 | 29.22 | 30.50 | 1.30 | 4.45% | 28.81 | 31.40 | 83941 | 25671 | 7.01% |
| 2025-07-18 | 29.82 | 29.20 | -0.93 | -3.09% | 27.80 | 30.39 | 100448 | 29282 | 8.39% |
| 2025-07-17 | 25.45 | 30.13 | 4.55 | 17.79% | 25.43 | 30.64 | 127982 | 36057 | 10.69% |
| 2025-07-16 | 25.60 | 25.58 | 0.00 | 0.00% | 25.28 | 25.78 | 19842 | 5056 | 1.66% |
| 2025-07-15 | 26.50 | 25.58 | -0.91 | -3.44% | 25.39 | 26.51 | 31176 | 8053 | 2.60% |
| 2025-07-14 | 26.11 | 26.49 | 0.28 | 1.07% | 26.11 | 26.85 | 27673 | 7333 | 2.31% |
| 2025-07-11 | 26.33 | 26.21 | -0.19 | -0.72% | 25.81 | 26.47 | 31940 | 8347 | 2.67% |
| 2025-07-10 | 26.63 | 26.40 | -0.46 | -1.71% | 26.31 | 27.30 | 34358 | 9112 | 2.87% |
| 2025-07-09 | 26.43 | 26.86 | 0.24 | 0.90% | 26.35 | 28.33 | 57513 | 15725 | 4.80% |
| 2025-07-08 | 26.73 | 26.62 | -0.18 | -0.67% | 26.37 | 28.25 | 39393 | 10632 | 3.29% |
| 2025-07-07 | 26.52 | 26.80 | 0.01 | 0.04% | 26.20 | 26.88 | 17433 | 4639 | 1.46% |
| 2025-07-04 | 26.60 | 26.79 | 0.02 | 0.07% | 26.35 | 26.90 | 20855 | 5570 | 1.74% |
| 2025-07-03 | 26.50 | 26.77 | 0.14 | 0.53% | 26.20 | 28.19 | 36999 | 10067 | 3.09% |
| 2025-07-02 | 26.80 | 26.63 | -0.17 | -0.63% | 26.39 | 27.03 | 28317 | 7550 | 2.36% |
| 2025-07-01 | 28.13 | 26.80 | -1.37 | -4.86% | 26.01 | 28.13 | 64139 | 17168 | 5.36% |
| 2025-06-30 | 27.60 | 28.17 | 0.40 | 1.44% | 27.37 | 28.58 | 53232 | 14845 | 4.45% |
| 2025-06-27 | 27.33 | 27.77 | 0.27 | 0.98% | 26.96 | 27.88 | 39646 | 10874 | 3.31% |
| 2025-06-26 | 25.89 | 27.50 | 1.61 | 6.22% | 25.80 | 27.97 | 91457 | 25006 | 7.64% |
| 2025-06-25 | 25.86 | 25.89 | 0.08 | 0.31% | 25.52 | 26.23 | 34875 | 9036 | 2.91% |
| 2025-06-24 | 26.19 | 25.81 | -0.43 | -1.64% | 25.50 | 26.27 | 37799 | 9766 | 3.16% |
| 2025-06-23 | 24.36 | 26.24 | 1.64 | 6.67% | 24.26 | 26.80 | 71362 | 18448 | 5.96% |
| 2025-06-20 | 24.61 | 24.60 | -0.25 | -1.01% | 24.10 | 24.89 | 22924 | 5616 | 1.91% |
| 2025-06-19 | 25.30 | 24.85 | -0.31 | -1.23% | 24.48 | 25.45 | 28250 | 7042 | 2.36% |
| 2025-06-18 | 24.98 | 25.16 | 0.10 | 0.40% | 24.83 | 25.33 | 14415 | 3612 | 1.20% |
| 2025-06-17 | 25.12 | 25.06 | 0.09 | 0.36% | 24.74 | 25.42 | 19972 | 5000 | 1.67% |
| 2025-06-16 | 25.08 | 24.97 | -0.12 | -0.48% | 24.70 | 25.40 | 19814 | 4970 | 1.65% |
| 2025-06-13 | 25.20 | 25.09 | -0.35 | -1.38% | 24.85 | 25.79 | 28147 | 7121 | 2.35% |
| 2025-06-12 | 25.12 | 25.44 | 0.32 | 1.27% | 24.70 | 25.56 | 34841 | 8769 | 2.91% |
| 2025-06-11 | 24.72 | 25.12 | 0.40 | 1.62% | 24.24 | 25.57 | 38650 | 9728 | 3.23% |
| 2025-06-10 | 25.17 | 24.72 | -0.21 | -0.84% | 24.20 | 27.44 | 40489 | 10090 | 3.38% |
| 2025-06-09 | 24.59 | 24.93 | 0.47 | 1.92% | 24.48 | 25.35 | 34237 | 8543 | 2.86% |