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 | 30.04 | 30.63 | 0.48 | 1.59% | 30.04 | 30.69 | 9606 | 2921 | 3.84% |
| 2025-09-15 | 30.29 | 30.15 | -0.11 | -0.36% | 30.05 | 30.35 | 7134 | 2153 | 2.85% |
| 2025-09-12 | 30.68 | 30.26 | -0.42 | -1.37% | 30.22 | 30.76 | 8214 | 2500 | 3.29% |
| 2025-09-11 | 30.28 | 30.68 | 0.38 | 1.25% | 29.98 | 30.70 | 10002 | 3042 | 4.00% |
| 2025-09-10 | 30.38 | 30.30 | -0.07 | -0.23% | 30.11 | 30.62 | 6490 | 1970 | 2.60% |
| 2025-09-09 | 30.68 | 30.37 | -0.27 | -0.88% | 30.02 | 30.99 | 10041 | 3047 | 4.02% |
| 2025-09-08 | 30.07 | 30.64 | 0.58 | 1.93% | 29.95 | 30.72 | 10603 | 3225 | 4.24% |
| 2025-09-05 | 29.57 | 30.06 | 0.49 | 1.66% | 29.57 | 30.20 | 8645 | 2596 | 3.46% |
| 2025-09-04 | 29.54 | 29.57 | -0.01 | -0.03% | 29.18 | 30.17 | 9522 | 2830 | 3.81% |
| 2025-09-03 | 30.49 | 29.58 | -0.62 | -2.05% | 29.40 | 30.49 | 8495 | 2535 | 3.40% |
| 2025-09-02 | 29.90 | 30.20 | 0.13 | 0.43% | 29.34 | 30.53 | 13524 | 4034 | 5.41% |
| 2025-09-01 | 29.91 | 30.07 | 0.16 | 0.53% | 29.50 | 30.46 | 12185 | 3663 | 4.87% |
| 2025-08-29 | 30.25 | 29.91 | -0.26 | -0.86% | 29.77 | 30.49 | 12038 | 3611 | 4.82% |
| 2025-08-28 | 30.27 | 30.17 | -0.10 | -0.33% | 29.11 | 30.79 | 18106 | 5406 | 7.24% |
| 2025-08-27 | 31.20 | 30.27 | -0.98 | -3.14% | 30.21 | 31.65 | 18442 | 5716 | 7.38% |
| 2025-08-26 | 31.25 | 31.25 | -0.12 | -0.38% | 31.01 | 31.74 | 18546 | 5840 | 7.42% |
| 2025-08-25 | 31.02 | 31.37 | 0.39 | 1.26% | 30.98 | 31.78 | 22263 | 6990 | 8.91% |
| 2025-08-22 | 31.05 | 30.98 | -0.05 | -0.16% | 30.85 | 31.17 | 14336 | 4442 | 5.73% |
| 2025-08-21 | 31.23 | 31.03 | -0.15 | -0.48% | 31.00 | 31.35 | 17349 | 5406 | 6.94% |
| 2025-08-20 | 31.29 | 31.18 | 0.00 | 0.00% | 30.88 | 31.37 | 17313 | 5399 | 6.93% |
| 2025-08-19 | 31.53 | 31.18 | -0.44 | -1.39% | 30.80 | 31.62 | 28647 | 8915 | 11.46% |
| 2025-08-18 | 31.38 | 31.62 | 0.12 | 0.38% | 31.10 | 31.67 | 31849 | 10000 | 12.74% |
| 2025-08-15 | 31.20 | 31.50 | 0.35 | 1.12% | 31.00 | 31.65 | 37489 | 11762 | 15.00% |
| 2025-08-14 | 33.00 | 31.15 | -2.18 | -6.54% | 31.11 | 33.00 | 69447 | 21985 | 27.78% |
| 2025-08-13 | 34.00 | 33.33 | -1.40 | -4.03% | 32.50 | 34.60 | 90947 | 30266 | 36.38% |
| 2025-08-12 | 32.90 | 34.73 | 1.54 | 4.64% | 32.19 | 36.45 | 99823 | 34901 | 39.93% |
| 2025-08-11 | 30.35 | 33.19 | 3.05 | 10.12% | 30.10 | 35.15 | 79018 | 25739 | 31.61% |
| 2025-08-08 | 29.81 | 30.14 | 0.47 | 1.58% | 29.38 | 30.64 | 17147 | 5144 | 6.86% |
| 2025-08-07 | 30.02 | 29.67 | 0.00 | 0.00% | 29.54 | 30.10 | 10559 | 3144 | 4.22% |
| 2025-08-06 | 29.84 | 29.67 | -0.08 | -0.27% | 29.20 | 29.99 | 13358 | 3946 | 5.34% |
| 2025-08-05 | 28.99 | 29.75 | 0.85 | 2.94% | 28.99 | 29.90 | 19776 | 5829 | 7.91% |
| 2025-08-04 | 28.71 | 28.90 | 0.22 | 0.77% | 28.37 | 29.24 | 10864 | 3141 | 4.35% |
| 2025-08-01 | 28.13 | 28.68 | 0.53 | 1.88% | 28.01 | 29.00 | 14343 | 4097 | 5.74% |
| 2025-07-31 | 28.23 | 28.15 | -0.32 | -1.12% | 27.98 | 28.70 | 14315 | 4054 | 5.73% |
| 2025-07-30 | 28.62 | 28.47 | -0.15 | -0.52% | 28.18 | 28.88 | 10758 | 3061 | 4.30% |
| 2025-07-29 | 29.11 | 28.62 | -0.41 | -1.41% | 28.38 | 29.18 | 13969 | 4005 | 5.59% |
| 2025-07-28 | 28.35 | 29.03 | 0.55 | 1.93% | 28.35 | 29.04 | 14441 | 4166 | 5.78% |
| 2025-07-25 | 28.41 | 28.48 | 0.15 | 0.53% | 28.30 | 28.63 | 9686 | 2756 | 3.87% |
| 2025-07-24 | 28.08 | 28.33 | 0.25 | 0.89% | 28.00 | 28.50 | 10936 | 3097 | 4.37% |
| 2025-07-23 | 28.64 | 28.08 | -0.56 | -1.96% | 28.08 | 28.64 | 12218 | 3460 | 4.89% |
| 2025-07-22 | 28.55 | 28.64 | 0.09 | 0.32% | 28.26 | 28.84 | 20627 | 5884 | 8.25% |
| 2025-07-21 | 27.90 | 28.55 | 0.78 | 2.81% | 27.69 | 28.72 | 24280 | 6865 | 9.71% |
| 2025-07-18 | 27.65 | 27.77 | 0.27 | 0.98% | 27.39 | 28.26 | 16529 | 4592 | 6.61% |
| 2025-07-17 | 27.53 | 27.50 | 0.06 | 0.22% | 27.39 | 27.98 | 11088 | 3065 | 4.44% |
| 2025-07-16 | 27.26 | 27.44 | 0.18 | 0.66% | 27.17 | 27.53 | 8616 | 2359 | 3.45% |
| 2025-07-15 | 27.51 | 27.26 | -0.19 | -0.69% | 27.00 | 27.75 | 9589 | 2619 | 3.84% |
| 2025-07-14 | 27.02 | 27.45 | 0.47 | 1.74% | 27.01 | 27.60 | 9771 | 2671 | 3.91% |
| 2025-07-11 | 27.24 | 26.98 | -0.25 | -0.92% | 26.90 | 27.26 | 8842 | 2389 | 3.54% |
| 2025-07-10 | 27.40 | 27.23 | -0.08 | -0.29% | 26.91 | 27.40 | 10118 | 2747 | 4.05% |
| 2025-07-09 | 27.27 | 27.31 | 0.06 | 0.22% | 27.00 | 27.66 | 10493 | 2871 | 4.20% |
| 2025-07-08 | 27.14 | 27.25 | 0.32 | 1.19% | 26.85 | 27.37 | 11619 | 3153 | 4.65% |
| 2025-07-07 | 26.56 | 26.93 | 0.36 | 1.35% | 26.50 | 26.97 | 9937 | 2659 | 3.97% |
| 2025-07-04 | 27.19 | 26.57 | -0.38 | -1.41% | 26.57 | 27.20 | 11007 | 2941 | 4.40% |
| 2025-07-03 | 27.10 | 26.95 | 0.05 | 0.19% | 26.58 | 27.10 | 9247 | 2479 | 3.70% |
| 2025-07-02 | 26.87 | 26.90 | 0.11 | 0.41% | 26.55 | 27.25 | 16619 | 4460 | 6.65% |
| 2025-07-01 | 26.48 | 26.79 | 0.48 | 1.82% | 26.09 | 26.88 | 17865 | 4757 | 7.15% |
| 2025-06-30 | 26.24 | 26.31 | 0.34 | 1.31% | 25.86 | 26.31 | 9279 | 2426 | 3.71% |
| 2025-06-27 | 25.79 | 25.97 | 0.29 | 1.13% | 25.65 | 25.99 | 6807 | 1760 | 2.72% |
| 2025-06-26 | 25.78 | 25.68 | -0.07 | -0.27% | 25.58 | 25.91 | 5471 | 1408 | 2.19% |
| 2025-06-25 | 25.83 | 25.75 | 0.05 | 0.19% | 25.57 | 26.09 | 9838 | 2539 | 3.94% |
| 2025-06-24 | 25.28 | 25.70 | 0.51 | 2.02% | 25.19 | 25.72 | 7653 | 1957 | 3.06% |
| 2025-06-23 | 24.45 | 25.19 | 0.44 | 1.78% | 24.45 | 25.21 | 6438 | 1606 | 2.58% |
| 2025-06-20 | 24.99 | 24.75 | -0.16 | -0.64% | 24.75 | 25.23 | 5715 | 1423 | 2.29% |
| 2025-06-19 | 25.38 | 24.91 | -0.43 | -1.70% | 24.82 | 25.47 | 11143 | 2805 | 4.46% |
| 2025-06-18 | 25.59 | 25.64 | -0.06 | -0.23% | 25.40 | 25.73 | 6287 | 1607 | 2.51% |
| 2025-06-17 | 25.83 | 25.70 | -0.13 | -0.50% | 25.59 | 25.93 | 5622 | 1446 | 2.25% |
| 2025-06-16 | 25.59 | 25.83 | 0.18 | 0.70% | 25.56 | 25.98 | 7297 | 1886 | 2.92% |
| 2025-06-13 | 26.08 | 25.65 | -0.49 | -1.87% | 25.58 | 26.34 | 11829 | 3055 | 4.73% |
| 2025-06-12 | 26.08 | 26.14 | 0.02 | 0.08% | 25.88 | 26.16 | 8459 | 2205 | 3.38% |
| 2025-06-11 | 25.80 | 26.12 | 0.32 | 1.24% | 25.77 | 26.37 | 11382 | 2972 | 4.55% |
| 2025-06-10 | 26.30 | 25.80 | -0.30 | -1.15% | 25.50 | 26.30 | 8748 | 2262 | 3.50% |
| 2025-06-09 | 26.00 | 26.10 | 0.13 | 0.50% | 25.80 | 26.16 | 10045 | 2609 | 4.02% |