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 | 29.79 | 29.87 | 0.16 | 0.54% | 29.60 | 29.93 | 12202 | 3627 | 3.13% |
| 2025-09-15 | 29.80 | 29.71 | 0.10 | 0.34% | 29.50 | 29.80 | 9209 | 2727 | 2.36% |
| 2025-09-12 | 29.95 | 29.61 | -0.18 | -0.60% | 29.59 | 29.95 | 11858 | 3521 | 3.04% |
| 2025-09-11 | 29.69 | 29.79 | 0.10 | 0.34% | 29.43 | 29.81 | 11653 | 3455 | 2.99% |
| 2025-09-10 | 29.84 | 29.69 | -0.04 | -0.13% | 29.50 | 29.88 | 10561 | 3135 | 2.71% |
| 2025-09-09 | 30.00 | 29.73 | -0.39 | -1.29% | 29.66 | 30.14 | 13927 | 4157 | 3.57% |
| 2025-09-08 | 29.91 | 30.12 | 0.21 | 0.70% | 29.66 | 30.14 | 14114 | 4238 | 3.62% |
| 2025-09-05 | 29.51 | 29.91 | 0.40 | 1.36% | 29.48 | 29.94 | 15284 | 4549 | 3.92% |
| 2025-09-04 | 29.41 | 29.51 | 0.10 | 0.34% | 29.21 | 29.69 | 18336 | 5399 | 4.70% |
| 2025-09-03 | 30.45 | 29.41 | -0.91 | -3.00% | 29.40 | 30.45 | 23814 | 7108 | 6.11% |
| 2025-09-02 | 30.93 | 30.32 | -0.66 | -2.13% | 30.09 | 31.00 | 28346 | 8630 | 7.27% |
| 2025-09-01 | 31.22 | 30.98 | -0.24 | -0.77% | 30.66 | 31.23 | 25495 | 7870 | 6.54% |
| 2025-08-29 | 31.58 | 31.22 | -0.76 | -2.38% | 30.93 | 31.58 | 42586 | 13283 | 10.92% |
| 2025-08-28 | 31.50 | 31.98 | 1.05 | 3.39% | 30.90 | 32.15 | 67835 | 21410 | 17.39% |
| 2025-08-27 | 30.70 | 30.93 | 0.39 | 1.28% | 30.70 | 31.71 | 75372 | 23537 | 19.33% |
| 2025-08-26 | 30.53 | 30.54 | 0.00 | 0.00% | 30.36 | 30.63 | 20889 | 6379 | 5.36% |
| 2025-08-25 | 30.66 | 30.54 | -0.07 | -0.23% | 30.46 | 30.71 | 24723 | 7553 | 6.34% |
| 2025-08-22 | 30.54 | 30.61 | 0.03 | 0.10% | 30.43 | 30.96 | 26402 | 8069 | 6.77% |
| 2025-08-21 | 30.77 | 30.58 | -0.05 | -0.16% | 30.48 | 30.78 | 24210 | 7413 | 6.21% |
| 2025-08-20 | 30.40 | 30.63 | 0.13 | 0.43% | 30.28 | 30.78 | 27018 | 8265 | 6.93% |
| 2025-08-19 | 30.26 | 30.50 | 0.08 | 0.26% | 30.26 | 30.57 | 26177 | 7974 | 6.71% |
| 2025-08-18 | 30.19 | 30.42 | 0.32 | 1.06% | 30.02 | 30.44 | 34448 | 10421 | 8.83% |
| 2025-08-15 | 29.81 | 30.10 | 0.27 | 0.91% | 29.75 | 30.12 | 16458 | 4931 | 4.22% |
| 2025-08-14 | 30.21 | 29.83 | -0.37 | -1.23% | 29.70 | 30.21 | 25740 | 7715 | 6.60% |
| 2025-08-13 | 30.69 | 30.20 | -0.35 | -1.15% | 30.10 | 30.69 | 33303 | 10065 | 8.54% |
| 2025-08-12 | 30.20 | 30.55 | 0.38 | 1.26% | 30.09 | 31.15 | 43204 | 13238 | 11.08% |
| 2025-08-11 | 30.06 | 30.17 | 0.12 | 0.40% | 29.96 | 30.25 | 17845 | 5376 | 4.58% |
| 2025-08-08 | 30.23 | 30.05 | -0.19 | -0.63% | 29.84 | 30.34 | 24247 | 7276 | 6.22% |
| 2025-08-07 | 30.38 | 30.24 | -0.09 | -0.30% | 30.20 | 30.77 | 28851 | 8782 | 7.40% |
| 2025-08-06 | 30.57 | 30.33 | -0.13 | -0.43% | 30.28 | 30.76 | 31450 | 9580 | 8.06% |
| 2025-08-05 | 30.40 | 30.46 | 0.06 | 0.20% | 30.17 | 30.65 | 24904 | 7558 | 6.39% |
| 2025-08-04 | 29.90 | 30.40 | 0.31 | 1.03% | 29.76 | 30.47 | 28250 | 8528 | 7.24% |
| 2025-08-01 | 29.80 | 30.09 | 0.48 | 1.62% | 29.62 | 30.98 | 30182 | 9137 | 7.74% |
| 2025-07-31 | 29.92 | 29.61 | -0.33 | -1.10% | 29.53 | 30.11 | 18423 | 5503 | 4.72% |
| 2025-07-30 | 30.00 | 29.94 | -0.21 | -0.70% | 29.73 | 30.26 | 21372 | 6414 | 5.48% |
| 2025-07-29 | 30.53 | 30.15 | 0.07 | 0.23% | 30.03 | 30.75 | 25247 | 7640 | 6.47% |
| 2025-07-28 | 30.21 | 30.08 | -0.04 | -0.13% | 29.99 | 30.35 | 16442 | 4951 | 4.22% |
| 2025-07-25 | 30.06 | 30.12 | 0.21 | 0.70% | 29.80 | 30.44 | 27624 | 8327 | 7.08% |
| 2025-07-24 | 29.60 | 29.91 | 0.27 | 0.91% | 29.58 | 30.02 | 23284 | 6948 | 5.97% |
| 2025-07-23 | 29.70 | 29.64 | -0.18 | -0.60% | 29.55 | 29.94 | 18781 | 5593 | 4.82% |
| 2025-07-22 | 29.98 | 29.82 | -0.15 | -0.50% | 29.69 | 30.09 | 22388 | 6680 | 5.74% |
| 2025-07-21 | 29.50 | 29.97 | 0.48 | 1.63% | 29.49 | 30.33 | 36771 | 11030 | 9.43% |
| 2025-07-18 | 29.43 | 29.49 | 0.07 | 0.24% | 29.24 | 29.49 | 12780 | 3753 | 3.28% |
| 2025-07-17 | 29.32 | 29.42 | -0.02 | -0.07% | 29.22 | 29.58 | 14700 | 4311 | 3.77% |
| 2025-07-16 | 29.30 | 29.44 | 0.16 | 0.55% | 29.28 | 29.55 | 11366 | 3346 | 2.91% |
| 2025-07-15 | 29.62 | 29.28 | -0.34 | -1.15% | 29.00 | 29.63 | 17962 | 5256 | 4.61% |
| 2025-07-14 | 29.74 | 29.62 | -0.12 | -0.40% | 29.54 | 29.74 | 10604 | 3138 | 2.72% |
| 2025-07-11 | 29.68 | 29.74 | -0.03 | -0.10% | 29.48 | 29.87 | 15182 | 4503 | 3.89% |
| 2025-07-10 | 29.70 | 29.77 | 0.09 | 0.30% | 29.52 | 29.93 | 15499 | 4601 | 3.97% |
| 2025-07-09 | 29.99 | 29.68 | -0.25 | -0.84% | 29.63 | 30.08 | 22751 | 6778 | 5.83% |
| 2025-07-08 | 38.88 | 39.26 | 0.13 | 0.33% | 38.88 | 39.36 | 21518 | 8449 | 7.17% |
| 2025-07-07 | 38.41 | 39.13 | 0.52 | 1.35% | 38.41 | 39.75 | 21184 | 8298 | 7.06% |
| 2025-07-04 | 38.89 | 38.61 | -0.30 | -0.77% | 38.61 | 39.25 | 14737 | 5732 | 4.91% |
| 2025-07-03 | 39.17 | 38.91 | 0.16 | 0.41% | 38.63 | 39.30 | 17095 | 6643 | 5.70% |
| 2025-07-02 | 38.55 | 38.75 | 0.19 | 0.49% | 38.23 | 39.13 | 16649 | 6426 | 5.55% |
| 2025-07-01 | 38.63 | 38.56 | -0.07 | -0.18% | 38.23 | 38.72 | 9053 | 3487 | 3.02% |
| 2025-06-30 | 38.54 | 38.63 | 0.19 | 0.49% | 38.40 | 38.65 | 8781 | 3384 | 2.93% |
| 2025-06-27 | 38.10 | 38.44 | 0.31 | 0.81% | 38.10 | 38.59 | 10640 | 4089 | 3.55% |
| 2025-06-26 | 38.23 | 38.13 | -0.27 | -0.70% | 37.98 | 38.50 | 11010 | 4209 | 3.67% |
| 2025-06-25 | 38.50 | 38.40 | 0.07 | 0.18% | 37.93 | 38.51 | 13234 | 5055 | 4.41% |
| 2025-06-24 | 37.63 | 38.33 | 0.71 | 1.89% | 37.52 | 38.50 | 16190 | 6171 | 5.40% |
| 2025-06-23 | 37.03 | 37.62 | 0.48 | 1.29% | 36.95 | 37.77 | 12134 | 4546 | 4.04% |
| 2025-06-20 | 38.14 | 37.14 | -1.18 | -3.08% | 36.90 | 38.41 | 20616 | 7737 | 6.87% |
| 2025-06-19 | 39.00 | 38.32 | -0.67 | -1.72% | 38.30 | 39.34 | 19460 | 7558 | 6.49% |
| 2025-06-18 | 38.85 | 38.99 | -0.01 | -0.03% | 38.63 | 39.30 | 14879 | 5791 | 4.96% |
| 2025-06-17 | 38.89 | 39.00 | 0.26 | 0.67% | 38.40 | 39.29 | 18934 | 7354 | 6.31% |
| 2025-06-16 | 39.00 | 38.74 | -0.32 | -0.82% | 38.54 | 39.33 | 21988 | 8542 | 7.33% |
| 2025-06-13 | 39.12 | 39.06 | -0.22 | -0.56% | 38.71 | 39.79 | 33275 | 13070 | 11.09% |
| 2025-06-12 | 39.19 | 39.28 | 0.30 | 0.77% | 38.60 | 39.50 | 14795 | 5779 | 4.93% |
| 2025-06-11 | 38.81 | 38.98 | 0.05 | 0.13% | 38.81 | 39.25 | 11837 | 4622 | 3.95% |
| 2025-06-10 | 39.22 | 38.93 | -0.27 | -0.69% | 38.50 | 39.50 | 19990 | 7805 | 6.66% |
| 2025-06-09 | 38.57 | 39.20 | 0.10 | 0.26% | 38.53 | 39.45 | 14201 | 5555 | 4.73% |