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 | 30.17 | 30.40 | 0.35 | 1.16% | 29.86 | 30.89 | 57843 | 17508 | 0.71% |
| 2025-09-15 | 30.00 | 30.05 | -0.08 | -0.27% | 29.87 | 30.30 | 51633 | 15510 | 0.64% |
| 2025-09-12 | 30.85 | 30.13 | -0.71 | -2.30% | 30.10 | 30.90 | 48536 | 14702 | 0.60% |
| 2025-09-11 | 30.61 | 30.84 | 0.04 | 0.13% | 30.51 | 31.05 | 60649 | 18654 | 0.75% |
| 2025-09-10 | 31.23 | 30.80 | -0.72 | -2.28% | 30.70 | 31.40 | 70521 | 21815 | 0.87% |
| 2025-09-09 | 30.15 | 31.52 | 1.35 | 4.47% | 29.95 | 31.75 | 109705 | 34190 | 1.35% |
| 2025-09-08 | 29.60 | 30.17 | 0.68 | 2.31% | 29.20 | 30.20 | 65967 | 19712 | 0.81% |
| 2025-09-05 | 29.18 | 29.49 | 0.29 | 0.99% | 29.01 | 30.08 | 60177 | 17774 | 0.74% |
| 2025-09-04 | 28.62 | 29.20 | 0.53 | 1.85% | 28.40 | 29.37 | 71716 | 20753 | 0.88% |
| 2025-09-03 | 28.80 | 28.67 | -0.21 | -0.73% | 28.61 | 29.17 | 34226 | 9847 | 0.42% |
| 2025-09-02 | 28.69 | 28.88 | 0.17 | 0.59% | 28.43 | 29.07 | 57731 | 16595 | 0.71% |
| 2025-09-01 | 29.38 | 28.71 | -0.49 | -1.68% | 28.55 | 29.38 | 59187 | 17019 | 0.73% |
| 2025-08-29 | 29.02 | 29.20 | 0.01 | 0.03% | 28.76 | 29.57 | 61802 | 18055 | 0.76% |
| 2025-08-28 | 28.98 | 29.19 | 0.14 | 0.48% | 28.50 | 29.61 | 68559 | 19920 | 0.84% |
| 2025-08-27 | 29.63 | 29.05 | -0.55 | -1.86% | 29.01 | 30.01 | 62098 | 18342 | 0.76% |
| 2025-08-26 | 29.49 | 29.60 | 0.03 | 0.10% | 29.39 | 30.25 | 72029 | 21497 | 0.89% |
| 2025-08-25 | 28.55 | 29.57 | 0.87 | 3.03% | 28.27 | 29.92 | 108653 | 31854 | 1.34% |
| 2025-08-22 | 28.65 | 28.70 | 0.05 | 0.17% | 28.32 | 28.86 | 79957 | 22843 | 0.98% |
| 2025-08-21 | 28.11 | 28.65 | 0.54 | 1.92% | 28.11 | 29.37 | 111073 | 32051 | 1.37% |
| 2025-08-20 | 27.15 | 28.11 | 0.81 | 2.97% | 27.01 | 28.11 | 81543 | 22644 | 1.00% |
| 2025-08-19 | 27.25 | 27.30 | 0.05 | 0.18% | 27.15 | 27.44 | 32411 | 8838 | 0.40% |
| 2025-08-18 | 27.48 | 27.25 | -0.06 | -0.22% | 27.13 | 27.61 | 54784 | 14978 | 0.67% |
| 2025-08-15 | 27.06 | 27.31 | 0.27 | 1.00% | 27.00 | 27.75 | 55992 | 15335 | 0.69% |
| 2025-08-14 | 27.10 | 27.04 | 0.01 | 0.04% | 26.81 | 27.50 | 50957 | 13819 | 0.63% |
| 2025-08-13 | 27.03 | 27.03 | 0.01 | 0.04% | 26.80 | 27.28 | 51732 | 13989 | 0.64% |
| 2025-08-12 | 26.40 | 27.02 | 0.56 | 2.12% | 26.39 | 27.28 | 82041 | 22105 | 1.01% |
| 2025-08-11 | 25.98 | 26.46 | 0.41 | 1.57% | 25.98 | 26.63 | 42257 | 11158 | 0.52% |
| 2025-08-08 | 25.87 | 26.05 | 0.15 | 0.58% | 25.84 | 26.39 | 43746 | 11439 | 0.54% |
| 2025-08-07 | 25.92 | 25.90 | -0.02 | -0.08% | 25.80 | 26.28 | 24632 | 6392 | 0.30% |
| 2025-08-06 | 25.89 | 25.92 | -0.01 | -0.04% | 25.71 | 26.13 | 28399 | 7353 | 0.35% |
| 2025-08-05 | 25.60 | 25.93 | 0.24 | 0.93% | 25.56 | 26.25 | 32303 | 8394 | 0.40% |
| 2025-08-04 | 25.36 | 25.69 | 0.20 | 0.78% | 25.22 | 25.76 | 37862 | 9703 | 0.47% |
| 2025-08-01 | 25.31 | 25.49 | 0.09 | 0.35% | 25.28 | 25.57 | 31885 | 8113 | 0.39% |
| 2025-07-31 | 26.03 | 25.40 | -0.74 | -2.83% | 25.30 | 26.20 | 62011 | 15821 | 0.76% |
| 2025-07-30 | 25.91 | 26.14 | 0.12 | 0.46% | 25.89 | 26.39 | 39272 | 10291 | 0.48% |
| 2025-07-29 | 26.04 | 26.02 | -0.04 | -0.15% | 25.64 | 26.11 | 55821 | 14448 | 0.69% |
| 2025-07-28 | 26.31 | 26.06 | -0.23 | -0.87% | 25.98 | 26.55 | 50090 | 13144 | 0.62% |
| 2025-07-25 | 26.10 | 26.29 | 0.28 | 1.08% | 26.00 | 26.85 | 70278 | 18633 | 0.87% |
| 2025-07-24 | 25.95 | 26.01 | 0.07 | 0.27% | 25.70 | 26.11 | 59530 | 15449 | 0.73% |
| 2025-07-23 | 25.57 | 25.94 | 0.44 | 1.73% | 25.50 | 26.36 | 93156 | 24279 | 1.15% |
| 2025-07-22 | 24.68 | 25.50 | 0.78 | 3.16% | 24.67 | 25.63 | 95602 | 24166 | 1.18% |
| 2025-07-21 | 24.72 | 24.72 | -0.07 | -0.28% | 24.55 | 24.85 | 48508 | 11975 | 0.60% |
| 2025-07-18 | 24.80 | 24.79 | 0.04 | 0.16% | 24.61 | 24.98 | 26848 | 6643 | 0.33% |
| 2025-07-17 | 24.83 | 24.75 | -0.07 | -0.28% | 24.57 | 24.96 | 30762 | 7594 | 0.38% |
| 2025-07-16 | 24.50 | 24.82 | 0.29 | 1.18% | 24.50 | 25.00 | 39119 | 9705 | 0.48% |
| 2025-07-15 | 24.99 | 24.53 | -0.46 | -1.84% | 24.50 | 25.10 | 47313 | 11663 | 0.58% |
| 2025-07-14 | 25.21 | 24.99 | -0.24 | -0.95% | 24.86 | 25.24 | 36033 | 9023 | 0.44% |
| 2025-07-11 | 25.15 | 25.23 | 0.05 | 0.20% | 25.15 | 25.50 | 42373 | 10733 | 0.52% |
| 2025-07-10 | 24.77 | 25.18 | 0.28 | 1.12% | 24.75 | 25.35 | 47148 | 11799 | 0.58% |
| 2025-07-09 | 24.50 | 24.90 | 0.40 | 1.63% | 24.36 | 25.09 | 64860 | 16071 | 0.80% |
| 2025-07-08 | 24.30 | 24.50 | 0.06 | 0.25% | 24.30 | 24.64 | 44368 | 10874 | 0.55% |
| 2025-07-07 | 24.34 | 24.44 | 0.17 | 0.70% | 24.23 | 24.68 | 52395 | 12822 | 0.65% |
| 2025-07-04 | 24.58 | 24.27 | -0.71 | -2.84% | 24.09 | 24.80 | 81727 | 19907 | 1.01% |
| 2025-07-03 | 25.98 | 26.36 | 0.35 | 1.35% | 25.76 | 26.55 | 108074 | 28427 | 1.33% |
| 2025-07-02 | 25.39 | 26.01 | 0.55 | 2.16% | 25.23 | 26.05 | 81315 | 20825 | 1.00% |
| 2025-07-01 | 25.52 | 25.46 | -0.06 | -0.24% | 25.20 | 25.58 | 55752 | 14136 | 0.69% |
| 2025-06-30 | 25.49 | 25.52 | 0.04 | 0.16% | 25.25 | 25.59 | 52405 | 13332 | 0.65% |
| 2025-06-27 | 25.38 | 25.48 | 0.10 | 0.39% | 25.32 | 25.66 | 50141 | 12803 | 0.62% |
| 2025-06-26 | 25.55 | 25.38 | 0.28 | 1.12% | 25.30 | 26.30 | 70287 | 17971 | 0.87% |
| 2025-06-25 | 24.93 | 25.10 | 0.29 | 1.17% | 24.76 | 25.19 | 37726 | 9410 | 0.46% |
| 2025-06-24 | 24.66 | 24.81 | 0.24 | 0.98% | 24.66 | 24.98 | 42302 | 10499 | 0.52% |
| 2025-06-23 | 24.66 | 24.57 | -0.19 | -0.77% | 24.52 | 24.78 | 34594 | 8516 | 0.43% |
| 2025-06-20 | 24.51 | 24.76 | 0.25 | 1.02% | 24.51 | 24.92 | 44796 | 11112 | 0.55% |
| 2025-06-19 | 24.81 | 24.51 | -0.30 | -1.21% | 24.45 | 24.93 | 35445 | 8731 | 0.44% |
| 2025-06-18 | 24.98 | 24.81 | -0.27 | -1.08% | 24.62 | 25.12 | 44463 | 11035 | 0.55% |
| 2025-06-17 | 25.22 | 25.08 | -0.04 | -0.16% | 24.95 | 25.41 | 37146 | 9340 | 0.46% |
| 2025-06-16 | 24.62 | 25.12 | 0.47 | 1.91% | 24.60 | 25.36 | 71905 | 18078 | 0.89% |
| 2025-06-13 | 25.05 | 24.65 | -0.46 | -1.83% | 24.51 | 25.10 | 65059 | 16129 | 0.80% |
| 2025-06-12 | 25.32 | 25.11 | -0.32 | -1.26% | 24.96 | 25.38 | 46443 | 11659 | 0.57% |
| 2025-06-11 | 25.10 | 25.43 | 0.33 | 1.31% | 25.02 | 25.59 | 41818 | 10643 | 0.51% |
| 2025-06-10 | 25.40 | 25.10 | -0.16 | -0.63% | 25.00 | 25.47 | 34355 | 8656 | 0.42% |
| 2025-06-09 | 25.16 | 25.26 | 0.14 | 0.56% | 24.98 | 25.55 | 46059 | 11639 | 0.57% |