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 | 30.59 | 31.16 | 0.57 | 1.86% | 30.48 | 31.16 | 25468 | 7871 | 5.55% |
| 2025-09-15 | 30.90 | 30.59 | -0.23 | -0.75% | 30.42 | 30.90 | 19844 | 6076 | 4.32% |
| 2025-09-12 | 30.92 | 30.82 | -0.24 | -0.77% | 30.81 | 31.34 | 29691 | 9221 | 6.47% |
| 2025-09-11 | 30.50 | 31.06 | 0.59 | 1.94% | 29.82 | 31.06 | 35147 | 10722 | 7.65% |
| 2025-09-10 | 30.29 | 30.47 | 0.27 | 0.89% | 30.11 | 30.54 | 23888 | 7255 | 5.20% |
| 2025-09-09 | 31.38 | 30.20 | -1.32 | -4.19% | 30.19 | 31.38 | 40779 | 12525 | 8.88% |
| 2025-09-08 | 31.01 | 31.52 | 0.21 | 0.67% | 30.80 | 31.57 | 38629 | 12024 | 8.41% |
| 2025-09-05 | 30.89 | 31.31 | 0.42 | 1.36% | 30.47 | 31.35 | 43542 | 13504 | 9.48% |
| 2025-09-04 | 32.01 | 30.89 | -1.11 | -3.47% | 30.80 | 32.68 | 58456 | 18623 | 12.73% |
| 2025-09-03 | 33.84 | 32.00 | -2.12 | -6.21% | 31.97 | 34.00 | 68809 | 22565 | 14.99% |
| 2025-09-02 | 35.58 | 34.12 | -1.81 | -5.04% | 33.07 | 35.83 | 113772 | 38783 | 24.78% |
| 2025-09-01 | 39.99 | 35.93 | -2.57 | -6.68% | 35.75 | 39.99 | 196843 | 72164 | 42.87% |
| 2025-08-29 | 31.75 | 38.50 | 6.42 | 20.01% | 31.50 | 38.50 | 221217 | 82024 | 50.43% |
| 2025-08-28 | 31.90 | 32.08 | 0.05 | 0.16% | 30.48 | 32.60 | 38443 | 12140 | 8.76% |
| 2025-08-27 | 34.80 | 32.03 | -1.99 | -5.85% | 32.00 | 34.80 | 50994 | 17028 | 11.63% |
| 2025-08-26 | 33.81 | 34.02 | -0.02 | -0.06% | 33.71 | 34.53 | 32731 | 11221 | 7.46% |
| 2025-08-25 | 34.43 | 34.04 | -0.42 | -1.22% | 33.81 | 34.80 | 38388 | 13090 | 8.75% |
| 2025-08-22 | 33.65 | 34.46 | 0.84 | 2.50% | 33.38 | 34.57 | 48039 | 16386 | 10.95% |
| 2025-08-21 | 33.67 | 33.62 | 0.07 | 0.21% | 33.35 | 34.39 | 30151 | 10181 | 6.87% |
| 2025-08-20 | 33.71 | 33.55 | -0.41 | -1.21% | 32.91 | 33.95 | 32852 | 10944 | 7.49% |
| 2025-08-19 | 34.37 | 33.96 | -0.60 | -1.74% | 33.73 | 34.56 | 48339 | 16489 | 11.02% |
| 2025-08-18 | 33.72 | 34.56 | 0.93 | 2.77% | 33.33 | 35.00 | 55900 | 19242 | 12.74% |
| 2025-08-15 | 32.78 | 33.63 | 0.86 | 2.62% | 32.70 | 33.75 | 37022 | 12327 | 8.44% |
| 2025-08-14 | 33.30 | 32.77 | -0.53 | -1.59% | 32.51 | 33.49 | 32711 | 10791 | 7.46% |
| 2025-08-13 | 33.75 | 33.30 | -0.63 | -1.86% | 32.87 | 33.82 | 45735 | 15226 | 10.43% |
| 2025-08-12 | 34.45 | 33.93 | -0.12 | -0.35% | 33.21 | 34.45 | 42752 | 14398 | 9.75% |
| 2025-08-11 | 33.30 | 34.05 | 0.77 | 2.31% | 33.27 | 34.62 | 53727 | 18328 | 12.25% |
| 2025-08-08 | 33.92 | 33.28 | -1.33 | -3.84% | 32.60 | 34.40 | 49535 | 16461 | 11.29% |
| 2025-08-07 | 33.61 | 34.61 | 0.66 | 1.94% | 33.15 | 34.96 | 76011 | 25915 | 17.33% |
| 2025-08-06 | 33.09 | 33.95 | 0.86 | 2.60% | 32.46 | 34.60 | 59500 | 19969 | 13.57% |
| 2025-08-05 | 33.42 | 33.09 | -0.33 | -0.99% | 32.71 | 33.49 | 42256 | 13940 | 9.63% |
| 2025-08-04 | 33.21 | 33.42 | 0.03 | 0.09% | 32.51 | 33.78 | 68440 | 22712 | 15.60% |
| 2025-08-01 | 31.71 | 33.39 | 2.05 | 6.54% | 31.37 | 33.80 | 103654 | 33831 | 23.63% |
| 2025-07-31 | 30.82 | 31.34 | 0.43 | 1.39% | 30.82 | 32.12 | 45972 | 14446 | 10.48% |
| 2025-07-30 | 31.17 | 30.91 | -0.17 | -0.55% | 30.62 | 31.68 | 29751 | 9224 | 6.78% |
| 2025-07-29 | 31.36 | 31.08 | -0.29 | -0.92% | 30.68 | 31.36 | 25751 | 7963 | 5.87% |
| 2025-07-28 | 31.64 | 31.37 | 0.10 | 0.32% | 31.17 | 31.76 | 31435 | 9861 | 7.17% |
| 2025-07-25 | 30.94 | 31.27 | 0.39 | 1.26% | 30.66 | 31.44 | 38416 | 11957 | 8.76% |
| 2025-07-24 | 30.47 | 30.88 | 0.43 | 1.41% | 30.30 | 30.88 | 25295 | 7771 | 5.77% |
| 2025-07-23 | 30.61 | 30.45 | -0.35 | -1.14% | 30.18 | 31.12 | 33358 | 10197 | 7.61% |
| 2025-07-22 | 31.51 | 30.80 | -0.70 | -2.22% | 30.61 | 31.57 | 50580 | 15642 | 11.53% |
| 2025-07-21 | 31.02 | 31.50 | -0.28 | -0.88% | 30.88 | 32.23 | 66564 | 20859 | 15.18% |
| 2025-07-18 | 32.20 | 31.78 | 0.52 | 1.66% | 31.70 | 33.63 | 110630 | 36118 | 25.22% |
| 2025-07-17 | 31.10 | 31.26 | 0.06 | 0.19% | 30.87 | 31.45 | 42693 | 13316 | 9.73% |
| 2025-07-16 | 31.36 | 31.20 | -0.31 | -0.98% | 31.00 | 31.55 | 44610 | 13938 | 10.17% |
| 2025-07-15 | 32.17 | 31.51 | -0.66 | -2.05% | 30.81 | 32.17 | 69420 | 21755 | 15.83% |
| 2025-07-14 | 33.68 | 32.17 | -1.65 | -4.88% | 31.79 | 33.79 | 86124 | 27702 | 19.64% |
| 2025-07-11 | 33.31 | 33.82 | -0.51 | -1.49% | 32.15 | 34.20 | 134195 | 44735 | 30.59% |
| 2025-07-10 | 33.83 | 34.33 | -1.19 | -3.35% | 33.56 | 36.36 | 199317 | 69086 | 45.44% |
| 2025-07-09 | 29.67 | 35.52 | 5.92 | 20.00% | 29.38 | 35.52 | 146001 | 50771 | 33.29% |
| 2025-07-08 | 28.49 | 29.60 | 0.97 | 3.39% | 28.20 | 29.96 | 44844 | 13173 | 10.22% |
| 2025-07-07 | 28.22 | 28.63 | 0.31 | 1.09% | 28.02 | 28.88 | 22840 | 6492 | 5.21% |
| 2025-07-04 | 28.08 | 28.32 | 0.33 | 1.18% | 27.50 | 29.30 | 34088 | 9696 | 7.77% |
| 2025-07-03 | 28.27 | 27.99 | -0.13 | -0.46% | 27.81 | 28.39 | 13363 | 3746 | 3.05% |
| 2025-07-02 | 28.54 | 28.12 | -0.33 | -1.16% | 27.88 | 28.72 | 20248 | 5699 | 4.62% |
| 2025-07-01 | 29.51 | 28.45 | -1.08 | -3.66% | 28.00 | 29.67 | 33870 | 9688 | 7.72% |
| 2025-06-30 | 28.67 | 29.53 | 0.86 | 3.00% | 28.41 | 30.35 | 44072 | 12877 | 10.05% |
| 2025-06-27 | 28.45 | 28.67 | 0.02 | 0.07% | 28.35 | 29.60 | 42785 | 12404 | 9.75% |
| 2025-06-26 | 28.80 | 28.65 | 0.32 | 1.13% | 28.10 | 29.68 | 63492 | 18455 | 14.48% |
| 2025-06-25 | 27.44 | 28.33 | 0.78 | 2.83% | 27.30 | 28.50 | 40898 | 11432 | 9.32% |
| 2025-06-24 | 26.80 | 27.55 | 0.86 | 3.22% | 26.57 | 27.63 | 23533 | 6406 | 5.37% |
| 2025-06-23 | 25.46 | 26.69 | 1.03 | 4.01% | 25.10 | 26.78 | 23680 | 6232 | 5.40% |
| 2025-06-20 | 26.10 | 25.66 | -0.60 | -2.28% | 25.45 | 26.40 | 24800 | 6409 | 5.65% |
| 2025-06-19 | 26.40 | 26.26 | -0.29 | -1.09% | 26.13 | 27.78 | 30562 | 8216 | 6.97% |
| 2025-06-18 | 26.72 | 26.55 | -0.17 | -0.64% | 26.24 | 26.78 | 10190 | 2699 | 2.32% |
| 2025-06-17 | 26.99 | 26.72 | -0.19 | -0.71% | 26.46 | 27.09 | 13129 | 3505 | 2.99% |
| 2025-06-16 | 25.80 | 26.91 | 0.97 | 3.74% | 25.80 | 26.94 | 20369 | 5435 | 4.64% |
| 2025-06-13 | 26.85 | 25.94 | -0.91 | -3.39% | 25.81 | 27.00 | 20061 | 5270 | 4.57% |
| 2025-06-12 | 26.60 | 26.85 | 0.15 | 0.56% | 26.31 | 26.94 | 13025 | 3488 | 2.97% |
| 2025-06-11 | 26.68 | 26.70 | 0.15 | 0.56% | 26.47 | 27.06 | 14668 | 3931 | 3.34% |
| 2025-06-10 | 27.30 | 26.55 | -0.72 | -2.64% | 26.13 | 27.40 | 18162 | 4844 | 4.14% |
| 2025-06-09 | 26.92 | 27.27 | 0.30 | 1.11% | 26.81 | 27.31 | 15668 | 4253 | 3.57% |