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 | 30.56 | 30.38 | -0.18 | -0.59% | 29.40 | 30.69 | 42042 | 12651 | 0.98% |
| 2025-09-15 | 31.39 | 30.56 | -0.83 | -2.64% | 30.40 | 31.54 | 28088 | 8660 | 0.66% |
| 2025-09-12 | 31.71 | 31.39 | -0.31 | -0.98% | 31.17 | 31.88 | 25508 | 8030 | 0.60% |
| 2025-09-11 | 31.43 | 31.70 | 0.30 | 0.96% | 31.05 | 31.99 | 34317 | 10816 | 0.80% |
| 2025-09-10 | 30.93 | 31.40 | 0.39 | 1.26% | 30.51 | 31.78 | 43946 | 13716 | 1.03% |
| 2025-09-09 | 30.42 | 31.01 | 0.56 | 1.84% | 30.15 | 31.50 | 45948 | 14229 | 1.07% |
| 2025-09-08 | 30.67 | 30.45 | -0.21 | -0.68% | 30.04 | 30.96 | 32549 | 9874 | 0.76% |
| 2025-09-05 | 29.30 | 30.66 | 1.16 | 3.93% | 29.30 | 30.66 | 49315 | 14877 | 1.15% |
| 2025-09-04 | 29.29 | 29.50 | -0.26 | -0.87% | 28.95 | 29.86 | 42721 | 12522 | 1.00% |
| 2025-09-03 | 29.30 | 29.76 | 0.51 | 1.74% | 29.17 | 30.48 | 46502 | 13849 | 1.09% |
| 2025-09-02 | 29.25 | 29.25 | 0.00 | 0.00% | 28.90 | 29.54 | 28143 | 8233 | 0.66% |
| 2025-09-01 | 29.35 | 29.25 | -0.10 | -0.34% | 29.11 | 29.50 | 21868 | 6399 | 0.51% |
| 2025-08-29 | 29.17 | 29.35 | 0.08 | 0.27% | 29.00 | 29.62 | 26668 | 7830 | 0.62% |
| 2025-08-28 | 29.03 | 29.27 | 0.12 | 0.41% | 28.31 | 29.40 | 37262 | 10781 | 0.87% |
| 2025-08-27 | 29.90 | 29.15 | -1.08 | -3.57% | 29.10 | 30.19 | 49886 | 14768 | 1.17% |
| 2025-08-26 | 29.76 | 30.23 | 0.38 | 1.27% | 29.51 | 30.38 | 39866 | 11972 | 0.93% |
| 2025-08-25 | 29.50 | 29.85 | 0.35 | 1.19% | 29.50 | 30.08 | 32877 | 9786 | 0.77% |
| 2025-08-22 | 29.81 | 29.50 | -0.17 | -0.57% | 29.41 | 29.90 | 27627 | 8169 | 0.65% |
| 2025-08-21 | 29.48 | 29.67 | 0.19 | 0.64% | 29.28 | 29.97 | 32914 | 9738 | 0.77% |
| 2025-08-20 | 29.36 | 29.48 | -0.05 | -0.17% | 29.22 | 29.53 | 24856 | 7300 | 0.58% |
| 2025-08-19 | 29.80 | 29.53 | -0.25 | -0.84% | 29.34 | 30.06 | 33030 | 9755 | 0.77% |
| 2025-08-18 | 29.95 | 29.78 | -0.14 | -0.47% | 29.49 | 30.10 | 55827 | 16606 | 1.31% |
| 2025-08-15 | 29.40 | 29.92 | 0.52 | 1.77% | 29.38 | 30.18 | 36666 | 10938 | 0.86% |
| 2025-08-14 | 29.99 | 29.40 | -0.59 | -1.97% | 29.13 | 30.03 | 41903 | 12348 | 0.98% |
| 2025-08-13 | 29.90 | 29.99 | -0.23 | -0.76% | 29.43 | 30.15 | 53289 | 15859 | 1.25% |
| 2025-08-12 | 30.80 | 30.22 | -0.13 | -0.43% | 29.85 | 30.80 | 43417 | 13085 | 1.02% |
| 2025-08-11 | 30.57 | 30.35 | -0.22 | -0.72% | 30.01 | 30.82 | 43426 | 13191 | 1.02% |
| 2025-08-08 | 29.62 | 30.57 | 0.93 | 3.14% | 29.51 | 31.12 | 73467 | 22401 | 1.72% |
| 2025-08-07 | 29.75 | 29.64 | -0.21 | -0.70% | 29.50 | 30.18 | 44646 | 13276 | 1.04% |
| 2025-08-06 | 29.25 | 29.85 | 0.60 | 2.05% | 29.25 | 30.20 | 62585 | 18566 | 1.46% |
| 2025-08-05 | 28.72 | 29.25 | 0.31 | 1.07% | 28.72 | 29.55 | 62496 | 18259 | 1.46% |
| 2025-08-04 | 28.50 | 28.94 | 0.09 | 0.31% | 28.40 | 29.50 | 61020 | 17705 | 1.43% |
| 2025-08-01 | 28.34 | 28.85 | 0.46 | 1.62% | 28.20 | 29.46 | 67840 | 19520 | 1.59% |
| 2025-07-31 | 29.24 | 28.39 | -0.84 | -2.87% | 28.35 | 29.69 | 109838 | 31669 | 2.57% |
| 2025-07-30 | 27.36 | 29.23 | 2.66 | 10.01% | 27.20 | 29.23 | 66272 | 18917 | 1.55% |
| 2025-07-29 | 26.75 | 26.57 | -0.18 | -0.67% | 26.22 | 26.77 | 16743 | 4431 | 0.39% |
| 2025-07-28 | 26.65 | 26.75 | 0.10 | 0.38% | 26.50 | 26.85 | 15260 | 4079 | 0.36% |
| 2025-07-25 | 26.68 | 26.65 | -0.20 | -0.74% | 26.62 | 26.87 | 14267 | 3811 | 0.33% |
| 2025-07-24 | 26.85 | 26.85 | -0.12 | -0.44% | 26.74 | 27.10 | 18718 | 5020 | 0.44% |
| 2025-07-23 | 27.76 | 26.97 | -0.73 | -2.64% | 26.85 | 27.98 | 29916 | 8135 | 0.70% |
| 2025-07-22 | 27.52 | 27.70 | 0.22 | 0.80% | 27.38 | 28.13 | 42283 | 11739 | 0.99% |
| 2025-07-21 | 26.80 | 27.48 | 0.78 | 2.92% | 26.79 | 27.65 | 40231 | 11010 | 0.94% |
| 2025-07-18 | 26.98 | 26.70 | -0.14 | -0.52% | 26.56 | 26.98 | 14042 | 3749 | 0.33% |
| 2025-07-17 | 26.77 | 26.84 | 0.15 | 0.56% | 26.60 | 26.95 | 17325 | 4639 | 0.41% |
| 2025-07-16 | 26.76 | 26.69 | 0.00 | 0.00% | 26.58 | 26.97 | 13939 | 3724 | 0.33% |
| 2025-07-15 | 27.00 | 26.69 | -0.26 | -0.96% | 26.55 | 27.00 | 17223 | 4604 | 0.40% |
| 2025-07-14 | 26.59 | 26.95 | 0.25 | 0.94% | 26.59 | 27.14 | 28545 | 7697 | 0.67% |
| 2025-07-11 | 26.83 | 26.70 | -0.19 | -0.71% | 26.42 | 26.84 | 28161 | 7491 | 0.66% |
| 2025-07-10 | 26.76 | 26.89 | 0.03 | 0.11% | 26.50 | 27.05 | 29575 | 7910 | 0.69% |
| 2025-07-09 | 26.88 | 26.86 | -0.19 | -0.70% | 26.81 | 27.54 | 47598 | 12923 | 1.11% |
| 2025-07-08 | 27.28 | 27.05 | -0.51 | -1.85% | 26.60 | 27.28 | 67345 | 18138 | 1.58% |
| 2025-07-07 | 28.50 | 27.56 | 0.14 | 0.51% | 27.02 | 28.58 | 87264 | 23964 | 2.04% |
| 2025-07-04 | 26.80 | 27.42 | 0.52 | 1.93% | 26.80 | 28.18 | 79205 | 21817 | 1.85% |
| 2025-07-03 | 26.00 | 26.90 | 0.78 | 2.99% | 26.00 | 28.00 | 84110 | 22700 | 1.97% |
| 2025-07-02 | 26.20 | 26.12 | -0.15 | -0.57% | 25.90 | 26.66 | 41381 | 10852 | 0.97% |
| 2025-07-01 | 25.96 | 26.27 | 0.35 | 1.35% | 25.66 | 27.06 | 56335 | 14860 | 1.32% |
| 2025-06-30 | 26.43 | 25.92 | -0.23 | -0.88% | 25.50 | 26.43 | 52944 | 13713 | 1.24% |
| 2025-06-27 | 24.67 | 26.15 | 1.53 | 6.21% | 24.67 | 27.08 | 91767 | 23896 | 2.15% |
| 2025-06-26 | 24.88 | 24.62 | -0.21 | -0.85% | 24.61 | 24.93 | 19536 | 4834 | 0.46% |
| 2025-06-25 | 24.57 | 24.83 | 0.26 | 1.06% | 24.47 | 24.92 | 22837 | 5649 | 0.53% |
| 2025-06-24 | 24.03 | 24.57 | 0.54 | 2.25% | 24.01 | 24.64 | 17888 | 4384 | 0.42% |
| 2025-06-23 | 23.88 | 24.03 | 0.20 | 0.84% | 23.65 | 24.09 | 18050 | 4306 | 0.42% |
| 2025-06-20 | 24.24 | 23.83 | -0.34 | -1.41% | 23.75 | 24.33 | 18886 | 4521 | 0.44% |
| 2025-06-19 | 24.61 | 24.17 | -0.48 | -1.95% | 24.11 | 24.72 | 19967 | 4873 | 0.47% |
| 2025-06-18 | 24.55 | 24.65 | 0.10 | 0.41% | 24.43 | 24.77 | 13807 | 3404 | 0.32% |
| 2025-06-17 | 25.00 | 24.55 | -0.42 | -1.68% | 24.40 | 25.14 | 24422 | 6006 | 0.57% |
| 2025-06-16 | 24.45 | 24.97 | 0.34 | 1.38% | 24.40 | 25.00 | 24134 | 5987 | 0.56% |
| 2025-06-13 | 24.51 | 24.63 | 0.04 | 0.16% | 24.37 | 24.81 | 24164 | 5944 | 0.57% |
| 2025-06-12 | 24.88 | 24.59 | -0.41 | -1.64% | 24.52 | 25.04 | 28462 | 7052 | 0.67% |
| 2025-06-11 | 24.94 | 25.00 | 0.04 | 0.16% | 24.57 | 25.05 | 35755 | 8868 | 0.84% |
| 2025-06-10 | 25.43 | 24.96 | -0.47 | -1.85% | 24.50 | 25.56 | 35869 | 8986 | 0.84% |
| 2025-06-09 | 25.46 | 25.43 | -0.03 | -0.12% | 25.25 | 25.52 | 23038 | 5846 | 0.54% |