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 | 30.95 | 31.72 | 0.74 | 2.39% | 30.87 | 31.83 | 76060 | 23893 | 3.64% |
| 2025-09-15 | 31.40 | 30.98 | -0.62 | -1.96% | 30.90 | 31.90 | 57759 | 18090 | 2.77% |
| 2025-09-12 | 31.26 | 31.60 | 0.33 | 1.06% | 31.02 | 32.44 | 84784 | 26998 | 4.06% |
| 2025-09-11 | 30.80 | 31.27 | 0.24 | 0.77% | 30.60 | 31.42 | 60133 | 18699 | 2.88% |
| 2025-09-10 | 31.44 | 31.03 | -0.42 | -1.34% | 30.90 | 32.10 | 48659 | 15251 | 2.33% |
| 2025-09-09 | 32.08 | 31.45 | -0.95 | -2.93% | 31.08 | 32.41 | 63365 | 20003 | 3.03% |
| 2025-09-08 | 31.13 | 32.40 | 1.10 | 3.51% | 30.85 | 32.49 | 78278 | 24928 | 3.75% |
| 2025-09-05 | 30.48 | 31.30 | 0.79 | 2.59% | 30.13 | 31.30 | 51055 | 15759 | 2.44% |
| 2025-09-04 | 31.63 | 30.51 | -1.20 | -3.78% | 29.87 | 32.11 | 62738 | 19433 | 3.00% |
| 2025-09-03 | 32.20 | 31.71 | -0.53 | -1.64% | 31.54 | 33.16 | 48754 | 15753 | 2.33% |
| 2025-09-02 | 32.52 | 32.24 | -0.41 | -1.26% | 31.18 | 33.01 | 71786 | 22992 | 3.44% |
| 2025-09-01 | 33.20 | 32.65 | -0.29 | -0.88% | 32.51 | 33.57 | 51486 | 16910 | 2.47% |
| 2025-08-29 | 33.14 | 32.94 | -0.20 | -0.60% | 32.74 | 33.49 | 50205 | 16586 | 2.40% |
| 2025-08-28 | 34.15 | 33.14 | -0.92 | -2.70% | 31.80 | 34.35 | 108428 | 35741 | 5.19% |
| 2025-08-27 | 34.69 | 34.06 | -0.63 | -1.82% | 34.06 | 35.30 | 71668 | 24861 | 3.43% |
| 2025-08-26 | 35.30 | 34.69 | -0.56 | -1.59% | 34.60 | 35.40 | 60412 | 21045 | 2.89% |
| 2025-08-25 | 35.04 | 35.25 | 0.25 | 0.71% | 34.72 | 35.70 | 70628 | 24757 | 3.38% |
| 2025-08-22 | 35.12 | 35.00 | 0.05 | 0.14% | 34.54 | 35.28 | 64717 | 22511 | 3.10% |
| 2025-08-21 | 36.01 | 34.95 | -1.01 | -2.81% | 34.70 | 36.18 | 68410 | 24200 | 3.28% |
| 2025-08-20 | 35.75 | 35.96 | -0.12 | -0.33% | 35.23 | 36.47 | 67609 | 24114 | 3.24% |
| 2025-08-19 | 36.16 | 36.08 | -0.04 | -0.11% | 35.66 | 36.97 | 92514 | 33572 | 4.43% |
| 2025-08-18 | 37.13 | 36.12 | -0.45 | -1.23% | 35.95 | 37.13 | 91254 | 33120 | 4.37% |
| 2025-08-15 | 36.40 | 36.57 | 0.35 | 0.97% | 36.26 | 37.07 | 70264 | 25738 | 3.36% |
| 2025-08-14 | 38.00 | 36.22 | -2.14 | -5.58% | 36.20 | 38.28 | 91154 | 33811 | 4.36% |
| 2025-08-13 | 38.79 | 38.36 | -0.70 | -1.79% | 38.00 | 39.38 | 87021 | 33420 | 4.17% |
| 2025-08-12 | 37.30 | 39.06 | 1.45 | 3.86% | 36.15 | 41.37 | 150438 | 58395 | 7.20% |
| 2025-08-11 | 36.95 | 37.61 | 0.29 | 0.78% | 35.95 | 37.90 | 87090 | 32391 | 4.17% |
| 2025-08-08 | 35.41 | 37.32 | 1.45 | 4.04% | 34.85 | 37.62 | 113139 | 41309 | 5.42% |
| 2025-08-07 | 36.30 | 35.87 | 0.10 | 0.28% | 35.34 | 36.66 | 82506 | 29778 | 3.95% |
| 2025-08-06 | 35.89 | 35.77 | -0.48 | -1.32% | 35.30 | 36.50 | 102068 | 36563 | 4.89% |
| 2025-08-05 | 35.42 | 36.25 | 1.55 | 4.47% | 34.90 | 37.00 | 155031 | 55978 | 7.42% |
| 2025-08-04 | 34.36 | 34.70 | -0.07 | -0.20% | 34.00 | 34.77 | 61236 | 21092 | 2.93% |
| 2025-08-01 | 35.20 | 34.77 | -0.61 | -1.72% | 34.54 | 35.77 | 105306 | 36813 | 5.04% |
| 2025-07-31 | 36.10 | 35.38 | -0.57 | -1.59% | 35.02 | 36.79 | 129842 | 46479 | 6.22% |
| 2025-07-30 | 36.54 | 35.95 | -1.31 | -3.52% | 35.87 | 37.77 | 121830 | 44589 | 5.83% |
| 2025-07-29 | 37.25 | 37.26 | -1.30 | -3.37% | 35.11 | 37.67 | 195280 | 71182 | 9.35% |
| 2025-07-28 | 35.60 | 38.56 | 2.96 | 8.31% | 35.02 | 38.84 | 214710 | 78393 | 10.28% |
| 2025-07-25 | 33.58 | 35.60 | 2.61 | 7.91% | 33.28 | 36.29 | 263059 | 92558 | 12.60% |
| 2025-07-24 | 32.26 | 32.99 | 0.51 | 1.57% | 31.91 | 33.05 | 151748 | 49455 | 7.27% |
| 2025-07-23 | 31.90 | 32.48 | 0.26 | 0.81% | 30.35 | 32.57 | 230485 | 72956 | 11.04% |
| 2025-07-22 | 29.60 | 32.22 | 2.93 | 10.00% | 29.60 | 32.22 | 129740 | 40945 | 6.21% |
| 2025-07-21 | 29.39 | 29.29 | 0.30 | 1.03% | 28.90 | 29.78 | 153771 | 45045 | 7.36% |
| 2025-07-18 | 29.33 | 28.99 | -0.67 | -2.26% | 28.91 | 29.66 | 123655 | 36080 | 5.92% |
| 2025-07-17 | 28.92 | 29.66 | 0.47 | 1.61% | 28.32 | 30.05 | 229009 | 66881 | 10.97% |
| 2025-07-16 | 28.82 | 29.19 | 1.12 | 3.99% | 28.49 | 30.28 | 322242 | 94313 | 15.43% |
| 2025-07-15 | 25.72 | 28.07 | 2.55 | 9.99% | 25.65 | 28.07 | 151890 | 42243 | 7.27% |
| 2025-07-14 | 25.46 | 25.52 | -0.53 | -2.03% | 24.90 | 26.15 | 113095 | 28885 | 5.42% |
| 2025-07-11 | 26.42 | 26.05 | -0.39 | -1.48% | 25.70 | 26.42 | 55910 | 14556 | 2.68% |
| 2025-07-10 | 27.74 | 26.44 | -1.32 | -4.76% | 26.30 | 27.92 | 86710 | 23217 | 4.15% |
| 2025-07-09 | 27.64 | 27.76 | 0.10 | 0.36% | 27.40 | 28.46 | 83463 | 23295 | 4.00% |
| 2025-07-08 | 26.26 | 27.66 | 1.52 | 5.81% | 26.20 | 27.89 | 102384 | 28057 | 4.90% |
| 2025-07-07 | 26.00 | 26.14 | -0.34 | -1.28% | 25.57 | 26.28 | 47251 | 12279 | 2.26% |
| 2025-07-04 | 27.00 | 26.48 | -0.43 | -1.60% | 26.36 | 27.02 | 44352 | 11803 | 2.12% |
| 2025-07-03 | 26.93 | 26.91 | 0.06 | 0.22% | 26.66 | 27.45 | 41824 | 11266 | 2.00% |
| 2025-07-02 | 27.33 | 26.85 | -0.75 | -2.72% | 26.62 | 27.50 | 51242 | 13808 | 2.45% |
| 2025-07-01 | 28.00 | 27.60 | -0.34 | -1.22% | 27.44 | 28.10 | 48727 | 13479 | 2.33% |
| 2025-06-30 | 27.35 | 27.94 | 0.65 | 2.38% | 27.00 | 28.38 | 101146 | 28315 | 4.84% |
| 2025-06-27 | 26.76 | 27.29 | 0.54 | 2.02% | 26.02 | 27.82 | 108411 | 29244 | 5.19% |
| 2025-06-26 | 26.32 | 26.75 | 0.48 | 1.83% | 26.32 | 28.20 | 141169 | 38702 | 6.76% |
| 2025-06-25 | 26.32 | 26.27 | 0.39 | 1.51% | 25.80 | 26.62 | 95562 | 25019 | 4.58% |
| 2025-06-24 | 24.34 | 26.18 | 1.84 | 7.56% | 24.34 | 26.54 | 142356 | 36664 | 6.82% |
| 2025-06-23 | 24.40 | 24.34 | 0.00 | 0.00% | 24.03 | 24.64 | 47601 | 11557 | 2.28% |
| 2025-06-20 | 25.02 | 24.34 | -0.55 | -2.21% | 24.28 | 25.13 | 60885 | 14979 | 2.92% |
| 2025-06-19 | 25.10 | 24.89 | -0.28 | -1.11% | 24.78 | 25.57 | 82100 | 20693 | 3.93% |
| 2025-06-18 | 25.01 | 25.17 | -0.09 | -0.36% | 24.73 | 25.43 | 72367 | 18147 | 3.47% |
| 2025-06-17 | 24.60 | 25.26 | 0.70 | 2.85% | 24.48 | 25.70 | 133346 | 33697 | 6.38% |
| 2025-06-16 | 24.55 | 24.56 | -0.12 | -0.49% | 24.39 | 24.92 | 54792 | 13479 | 2.62% |
| 2025-06-13 | 25.00 | 24.68 | -0.41 | -1.63% | 24.60 | 25.15 | 53436 | 13247 | 2.56% |
| 2025-06-12 | 24.95 | 25.09 | -0.10 | -0.40% | 24.46 | 25.38 | 82080 | 20542 | 3.93% |
| 2025-06-11 | 25.40 | 25.19 | -0.21 | -0.83% | 24.49 | 25.55 | 88271 | 22099 | 4.23% |
| 2025-06-10 | 26.04 | 25.40 | -1.20 | -4.51% | 24.96 | 26.50 | 121047 | 30873 | 5.80% |
| 2025-06-09 | 27.08 | 26.60 | -0.40 | -1.48% | 26.51 | 27.40 | 81371 | 21790 | 3.90% |