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 | 30.48 | 30.59 | -0.01 | -0.03% | 30.35 | 30.88 | 231183 | 70671 | 3.54% |
| 2025-09-15 | 31.35 | 30.60 | -0.26 | -0.84% | 30.58 | 31.50 | 263764 | 81327 | 4.04% |
| 2025-09-12 | 30.55 | 30.86 | 0.23 | 0.75% | 30.40 | 31.28 | 339332 | 105012 | 5.20% |
| 2025-09-11 | 29.65 | 30.63 | 1.19 | 4.04% | 29.35 | 30.64 | 373617 | 113010 | 5.73% |
| 2025-09-10 | 29.60 | 29.44 | -0.14 | -0.47% | 29.41 | 29.95 | 184615 | 54680 | 2.83% |
| 2025-09-09 | 30.06 | 29.58 | -0.72 | -2.38% | 29.48 | 30.10 | 230269 | 68530 | 3.53% |
| 2025-09-08 | 30.11 | 30.30 | 0.22 | 0.73% | 29.91 | 30.59 | 250501 | 75747 | 3.84% |
| 2025-09-05 | 29.65 | 30.08 | 0.63 | 2.14% | 29.30 | 30.26 | 298995 | 89400 | 4.58% |
| 2025-09-04 | 30.70 | 29.45 | -1.26 | -4.10% | 29.01 | 30.91 | 402193 | 120399 | 6.17% |
| 2025-09-03 | 31.60 | 30.71 | -0.86 | -2.72% | 30.58 | 31.86 | 416132 | 129379 | 6.38% |
| 2025-09-02 | 32.75 | 31.57 | -1.36 | -4.13% | 31.35 | 33.00 | 448196 | 143032 | 6.87% |
| 2025-09-01 | 33.50 | 32.93 | -0.05 | -0.15% | 32.42 | 33.78 | 503330 | 165738 | 7.72% |
| 2025-08-29 | 32.50 | 32.98 | 0.53 | 1.63% | 31.75 | 33.33 | 640144 | 209440 | 9.82% |
| 2025-08-28 | 31.53 | 32.45 | 0.92 | 2.92% | 31.14 | 32.46 | 552654 | 176597 | 8.47% |
| 2025-08-27 | 32.35 | 31.53 | -0.95 | -2.92% | 31.53 | 33.33 | 626030 | 203800 | 9.60% |
| 2025-08-26 | 32.00 | 32.48 | 0.28 | 0.87% | 31.80 | 32.99 | 446981 | 144586 | 6.85% |
| 2025-08-25 | 32.88 | 32.20 | -0.09 | -0.28% | 31.87 | 33.42 | 675344 | 219286 | 10.36% |
| 2025-08-22 | 31.15 | 32.29 | 1.14 | 3.66% | 31.10 | 32.39 | 611420 | 195385 | 9.38% |
| 2025-08-21 | 31.80 | 31.15 | -0.60 | -1.89% | 31.00 | 31.99 | 364666 | 114719 | 5.59% |
| 2025-08-20 | 31.27 | 31.75 | 0.47 | 1.50% | 30.65 | 31.75 | 445547 | 139038 | 6.83% |
| 2025-08-19 | 31.50 | 31.28 | -0.03 | -0.10% | 31.01 | 32.08 | 463977 | 146029 | 7.11% |
| 2025-08-18 | 30.80 | 31.31 | 0.63 | 2.05% | 30.62 | 31.57 | 495764 | 154669 | 7.60% |
| 2025-08-15 | 29.93 | 30.68 | 0.60 | 1.99% | 29.92 | 30.74 | 355451 | 108231 | 5.45% |
| 2025-08-14 | 30.71 | 30.08 | -0.62 | -2.02% | 30.00 | 31.18 | 469203 | 143664 | 7.19% |
| 2025-08-13 | 30.68 | 30.70 | 0.10 | 0.33% | 30.39 | 31.03 | 461910 | 141927 | 7.08% |
| 2025-08-12 | 29.99 | 30.60 | 0.61 | 2.03% | 29.72 | 30.74 | 517458 | 156884 | 7.93% |
| 2025-08-11 | 29.67 | 29.99 | 0.51 | 1.73% | 29.51 | 30.14 | 311677 | 93163 | 4.78% |
| 2025-08-08 | 30.09 | 29.48 | -0.79 | -2.61% | 29.48 | 30.20 | 353339 | 104999 | 5.42% |
| 2025-08-07 | 30.16 | 30.27 | -0.08 | -0.26% | 29.98 | 30.70 | 564412 | 171050 | 8.65% |
| 2025-08-06 | 28.60 | 30.35 | 1.61 | 5.60% | 28.40 | 31.61 | 766896 | 230074 | 11.76% |
| 2025-08-05 | 28.12 | 28.74 | 0.64 | 2.28% | 28.04 | 29.16 | 319834 | 91560 | 4.90% |
| 2025-08-04 | 27.86 | 28.10 | 0.05 | 0.18% | 27.80 | 28.17 | 166728 | 46667 | 2.56% |
| 2025-08-01 | 28.38 | 28.05 | -0.33 | -1.16% | 27.91 | 28.76 | 235898 | 66539 | 3.62% |
| 2025-07-31 | 28.61 | 28.38 | -0.37 | -1.29% | 28.25 | 29.15 | 295797 | 85084 | 4.54% |
| 2025-07-30 | 29.22 | 28.75 | -0.48 | -1.64% | 28.47 | 29.25 | 251921 | 72740 | 3.86% |
| 2025-07-29 | 28.89 | 29.23 | 0.22 | 0.76% | 28.85 | 29.46 | 273177 | 79701 | 4.19% |
| 2025-07-28 | 29.23 | 29.01 | -0.05 | -0.17% | 28.85 | 29.30 | 278878 | 81030 | 4.28% |
| 2025-07-25 | 28.97 | 29.06 | 0.26 | 0.90% | 28.57 | 29.10 | 303123 | 87336 | 4.65% |
| 2025-07-24 | 28.00 | 28.80 | 0.84 | 3.00% | 28.00 | 28.81 | 380066 | 108451 | 5.83% |
| 2025-07-23 | 28.14 | 27.96 | -0.24 | -0.85% | 27.93 | 28.38 | 214336 | 60313 | 3.29% |
| 2025-07-22 | 28.20 | 28.20 | 0.01 | 0.04% | 28.05 | 28.45 | 209026 | 59008 | 3.21% |
| 2025-07-21 | 28.39 | 28.19 | -0.21 | -0.74% | 28.00 | 28.40 | 216381 | 60984 | 3.32% |
| 2025-07-18 | 28.57 | 28.40 | -0.08 | -0.28% | 28.18 | 28.58 | 209866 | 59529 | 3.22% |
| 2025-07-17 | 28.19 | 28.48 | 0.14 | 0.49% | 28.02 | 28.57 | 250376 | 70926 | 3.84% |
| 2025-07-16 | 27.99 | 28.34 | 0.40 | 1.43% | 27.81 | 28.43 | 294448 | 83092 | 4.51% |
| 2025-07-15 | 27.90 | 27.94 | 0.03 | 0.11% | 27.56 | 28.22 | 237138 | 66054 | 3.64% |
| 2025-07-14 | 28.00 | 27.91 | 0.07 | 0.25% | 27.79 | 28.25 | 198189 | 55364 | 3.04% |
| 2025-07-11 | 27.33 | 27.84 | 0.53 | 1.94% | 27.10 | 28.05 | 279599 | 77413 | 4.29% |
| 2025-07-10 | 27.25 | 27.31 | 0.02 | 0.07% | 26.98 | 27.38 | 176139 | 47871 | 2.70% |
| 2025-07-09 | 27.66 | 27.29 | -0.28 | -1.02% | 27.16 | 27.67 | 151932 | 41636 | 2.33% |
| 2025-07-08 | 27.20 | 27.57 | 0.40 | 1.47% | 27.20 | 27.68 | 167849 | 46188 | 2.57% |
| 2025-07-07 | 27.29 | 27.17 | -0.15 | -0.55% | 27.11 | 27.50 | 115560 | 31497 | 1.77% |
| 2025-07-04 | 27.75 | 27.32 | -0.42 | -1.51% | 27.13 | 27.82 | 206291 | 56556 | 3.16% |
| 2025-07-03 | 27.72 | 27.82 | 0.11 | 0.40% | 27.53 | 27.93 | 182961 | 50757 | 2.81% |
| 2025-07-02 | 28.15 | 27.71 | -0.80 | -2.81% | 27.58 | 28.17 | 297952 | 82822 | 4.57% |
| 2025-07-01 | 28.39 | 28.51 | 0.12 | 0.42% | 28.07 | 29.27 | 439345 | 126091 | 6.74% |
| 2025-06-30 | 28.35 | 28.39 | 0.40 | 1.43% | 28.20 | 28.66 | 330431 | 93966 | 5.07% |
| 2025-06-27 | 27.98 | 27.99 | 0.37 | 1.34% | 27.53 | 28.40 | 348725 | 97696 | 5.35% |
| 2025-06-26 | 28.12 | 27.62 | -0.42 | -1.50% | 27.62 | 28.20 | 296282 | 82571 | 4.54% |
| 2025-06-25 | 27.67 | 28.04 | 0.42 | 1.52% | 27.26 | 28.11 | 393003 | 109265 | 6.03% |
| 2025-06-24 | 27.10 | 27.62 | 0.17 | 0.62% | 26.90 | 27.70 | 484549 | 133012 | 7.43% |
| 2025-06-23 | 25.46 | 27.45 | 1.68 | 6.52% | 25.40 | 28.35 | 793641 | 218536 | 12.17% |
| 2025-06-20 | 25.83 | 25.77 | -0.10 | -0.39% | 25.61 | 26.25 | 200617 | 52004 | 3.08% |
| 2025-06-19 | 25.65 | 25.87 | 0.21 | 0.82% | 25.55 | 26.29 | 241860 | 62713 | 3.71% |
| 2025-06-18 | 25.50 | 25.66 | 0.02 | 0.08% | 25.36 | 25.83 | 155644 | 39852 | 2.39% |
| 2025-06-17 | 25.84 | 25.64 | -0.11 | -0.43% | 25.42 | 25.93 | 110798 | 28402 | 1.70% |
| 2025-06-16 | 25.47 | 25.75 | 0.03 | 0.12% | 25.42 | 26.05 | 109448 | 28257 | 1.68% |
| 2025-06-13 | 26.02 | 25.72 | -0.43 | -1.64% | 25.60 | 26.29 | 143985 | 37257 | 2.21% |
| 2025-06-12 | 26.25 | 26.15 | -0.18 | -0.68% | 26.06 | 26.62 | 132233 | 34766 | 2.03% |
| 2025-06-11 | 26.10 | 26.33 | 0.09 | 0.34% | 26.10 | 26.59 | 125842 | 33232 | 1.93% |
| 2025-06-10 | 26.90 | 26.24 | -0.68 | -2.53% | 26.05 | 27.25 | 236722 | 62756 | 3.63% |
| 2025-06-09 | 26.35 | 26.92 | 0.58 | 2.20% | 26.32 | 26.99 | 240343 | 64255 | 3.69% |