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 | 30.19 | 29.80 | -0.18 | -0.60% | 29.51 | 30.24 | 41988 | 12530 | 2.94% |
| 2025-09-15 | 29.65 | 29.98 | -0.51 | -1.67% | 29.30 | 30.39 | 58899 | 17611 | 4.12% |
| 2025-09-12 | 31.25 | 30.49 | -0.06 | -0.20% | 30.10 | 31.25 | 119738 | 36544 | 8.38% |
| 2025-09-11 | 27.88 | 30.55 | 2.78 | 10.01% | 27.68 | 30.55 | 64644 | 19063 | 4.52% |
| 2025-09-10 | 27.48 | 27.77 | 0.50 | 1.83% | 27.28 | 28.07 | 26372 | 7314 | 1.85% |
| 2025-09-09 | 27.84 | 27.27 | -0.58 | -2.08% | 27.15 | 27.93 | 18708 | 5144 | 1.31% |
| 2025-09-08 | 27.65 | 27.85 | 0.34 | 1.24% | 27.28 | 27.86 | 22299 | 6154 | 1.56% |
| 2025-09-05 | 26.90 | 27.51 | 0.84 | 3.15% | 26.69 | 27.58 | 22531 | 6128 | 1.58% |
| 2025-09-04 | 27.81 | 26.67 | -0.86 | -3.12% | 26.33 | 28.05 | 29254 | 7923 | 2.05% |
| 2025-09-03 | 27.98 | 27.53 | -0.47 | -1.68% | 27.41 | 28.24 | 29883 | 8325 | 2.09% |
| 2025-09-02 | 29.29 | 28.00 | -1.21 | -4.14% | 27.50 | 29.57 | 39965 | 11284 | 2.80% |
| 2025-09-01 | 29.99 | 29.21 | -0.71 | -2.37% | 29.11 | 30.14 | 35187 | 10390 | 2.46% |
| 2025-08-29 | 29.75 | 29.92 | 0.12 | 0.40% | 29.15 | 30.12 | 43469 | 12869 | 3.04% |
| 2025-08-28 | 29.19 | 29.80 | 0.67 | 2.30% | 28.51 | 29.80 | 45821 | 13430 | 3.21% |
| 2025-08-27 | 30.04 | 29.13 | -0.90 | -3.00% | 29.08 | 30.56 | 42543 | 12784 | 2.98% |
| 2025-08-26 | 29.98 | 30.03 | 0.05 | 0.17% | 29.56 | 30.40 | 33963 | 10213 | 2.38% |
| 2025-08-25 | 30.13 | 29.98 | -0.19 | -0.63% | 29.47 | 30.20 | 50469 | 15050 | 3.53% |
| 2025-08-22 | 30.00 | 30.17 | 0.07 | 0.23% | 29.95 | 30.42 | 36174 | 10899 | 2.53% |
| 2025-08-21 | 30.66 | 30.10 | -0.56 | -1.83% | 29.97 | 30.74 | 33578 | 10147 | 2.35% |
| 2025-08-20 | 30.00 | 30.66 | 0.23 | 0.76% | 29.93 | 30.66 | 33396 | 10126 | 2.34% |
| 2025-08-19 | 30.60 | 30.43 | -0.20 | -0.65% | 29.88 | 30.60 | 35371 | 10706 | 2.47% |
| 2025-08-18 | 30.17 | 30.63 | 0.47 | 1.56% | 29.88 | 31.06 | 51823 | 15786 | 3.63% |
| 2025-08-15 | 29.31 | 30.16 | 0.76 | 2.59% | 29.30 | 30.50 | 42413 | 12739 | 2.97% |
| 2025-08-14 | 30.48 | 29.40 | -0.80 | -2.65% | 29.40 | 30.60 | 44568 | 13278 | 3.12% |
| 2025-08-13 | 29.68 | 30.20 | 0.68 | 2.30% | 29.49 | 30.32 | 51508 | 15426 | 3.60% |
| 2025-08-12 | 29.95 | 29.52 | -0.36 | -1.20% | 29.33 | 29.95 | 26598 | 7850 | 1.86% |
| 2025-08-11 | 29.18 | 29.88 | 0.68 | 2.33% | 29.04 | 30.05 | 43999 | 13039 | 3.08% |
| 2025-08-08 | 29.40 | 29.20 | -0.20 | -0.68% | 28.92 | 29.43 | 28454 | 8299 | 1.99% |
| 2025-08-07 | 29.35 | 29.40 | 0.04 | 0.14% | 28.82 | 29.88 | 48622 | 14236 | 3.40% |
| 2025-08-06 | 29.31 | 29.36 | 0.01 | 0.03% | 29.15 | 29.75 | 27353 | 8037 | 1.91% |
| 2025-08-05 | 29.11 | 29.35 | 0.25 | 0.86% | 29.02 | 29.55 | 34108 | 9981 | 2.39% |
| 2025-08-04 | 28.70 | 29.10 | 0.18 | 0.62% | 28.46 | 29.26 | 27139 | 7865 | 1.90% |
| 2025-08-01 | 29.03 | 28.92 | -0.16 | -0.55% | 28.66 | 29.39 | 32201 | 9321 | 2.25% |
| 2025-07-31 | 29.82 | 29.08 | -1.02 | -3.39% | 28.90 | 30.30 | 59996 | 17705 | 4.20% |
| 2025-07-30 | 29.26 | 30.10 | 0.65 | 2.21% | 29.08 | 30.45 | 82339 | 24684 | 5.76% |
| 2025-07-29 | 28.84 | 29.45 | 0.32 | 1.10% | 28.83 | 29.68 | 54411 | 15961 | 3.81% |
| 2025-07-28 | 27.88 | 29.13 | 1.24 | 4.45% | 27.88 | 29.35 | 77090 | 22220 | 5.39% |
| 2025-07-25 | 27.69 | 27.89 | 0.28 | 1.01% | 27.52 | 27.96 | 27792 | 7709 | 1.94% |
| 2025-07-24 | 27.80 | 27.61 | 0.00 | 0.00% | 27.45 | 28.09 | 35606 | 9873 | 2.49% |
| 2025-07-23 | 27.88 | 27.61 | -0.36 | -1.29% | 27.55 | 28.10 | 35699 | 9925 | 2.50% |
| 2025-07-22 | 28.47 | 27.97 | -0.72 | -2.51% | 27.90 | 28.68 | 44329 | 12482 | 3.10% |
| 2025-07-21 | 28.38 | 28.69 | 0.16 | 0.56% | 28.19 | 29.10 | 56356 | 16110 | 3.94% |
| 2025-07-18 | 29.07 | 28.53 | -0.83 | -2.83% | 28.23 | 29.21 | 68560 | 19600 | 4.80% |
| 2025-07-17 | 27.85 | 29.36 | 1.51 | 5.42% | 27.82 | 29.49 | 90552 | 26144 | 6.34% |
| 2025-07-16 | 28.52 | 27.85 | -0.66 | -2.31% | 27.85 | 28.76 | 67896 | 19123 | 4.75% |
| 2025-07-15 | 28.59 | 28.51 | -0.14 | -0.49% | 28.35 | 29.22 | 81301 | 23377 | 5.69% |
| 2025-07-14 | 27.90 | 28.65 | 0.73 | 2.61% | 27.53 | 29.05 | 93868 | 26529 | 6.57% |
| 2025-07-11 | 29.25 | 27.92 | -2.27 | -7.52% | 27.81 | 29.47 | 120676 | 34091 | 8.44% |
| 2025-07-10 | 32.42 | 30.19 | -1.61 | -5.06% | 29.50 | 32.42 | 160962 | 48867 | 11.26% |
| 2025-07-09 | 29.29 | 31.80 | 2.89 | 10.00% | 29.13 | 31.80 | 110964 | 34199 | 7.76% |
| 2025-07-08 | 27.61 | 28.91 | 1.03 | 3.69% | 27.52 | 29.25 | 88376 | 25320 | 6.18% |
| 2025-07-07 | 28.20 | 27.88 | -0.46 | -1.62% | 27.59 | 28.39 | 55312 | 15399 | 3.87% |
| 2025-07-04 | 28.87 | 28.34 | -0.26 | -0.91% | 28.07 | 29.12 | 85611 | 24378 | 5.99% |
| 2025-07-03 | 28.02 | 28.60 | 0.99 | 3.59% | 27.61 | 29.10 | 116750 | 33036 | 8.17% |
| 2025-07-02 | 29.86 | 27.61 | -2.32 | -7.75% | 27.61 | 29.99 | 134728 | 37940 | 9.43% |
| 2025-07-01 | 33.00 | 29.93 | -0.63 | -2.06% | 29.53 | 33.08 | 220658 | 68349 | 15.44% |
| 2025-06-30 | 29.72 | 30.56 | 2.78 | 10.01% | 29.21 | 30.56 | 49235 | 14735 | 3.44% |
| 2025-06-27 | 25.49 | 27.78 | 2.53 | 10.02% | 25.14 | 27.78 | 61725 | 16446 | 4.32% |
| 2025-06-26 | 25.25 | 25.25 | 0.04 | 0.16% | 25.20 | 25.54 | 29658 | 7514 | 2.08% |
| 2025-06-25 | 26.20 | 25.81 | -0.32 | -1.22% | 25.65 | 26.39 | 37219 | 9629 | 2.60% |
| 2025-06-24 | 25.46 | 26.13 | 0.76 | 3.00% | 25.46 | 26.74 | 48023 | 12504 | 3.36% |
| 2025-06-23 | 25.20 | 25.37 | 0.01 | 0.04% | 24.68 | 25.50 | 34160 | 8631 | 2.39% |
| 2025-06-20 | 25.67 | 25.36 | -0.19 | -0.74% | 25.13 | 26.17 | 48499 | 12387 | 3.39% |
| 2025-06-19 | 25.97 | 25.55 | -0.15 | -0.58% | 25.44 | 26.82 | 55735 | 14421 | 3.90% |
| 2025-06-18 | 24.88 | 25.70 | 0.72 | 2.88% | 24.76 | 25.98 | 57871 | 14828 | 4.05% |
| 2025-06-17 | 25.08 | 24.98 | -0.14 | -0.56% | 24.60 | 25.22 | 37293 | 9262 | 2.61% |
| 2025-06-16 | 24.17 | 25.12 | 0.96 | 3.97% | 24.17 | 25.98 | 60244 | 15319 | 4.22% |
| 2025-06-13 | 23.81 | 24.16 | 0.18 | 0.75% | 23.81 | 24.77 | 31086 | 7528 | 2.18% |
| 2025-06-12 | 23.96 | 23.98 | 0.02 | 0.08% | 23.84 | 24.33 | 21086 | 5077 | 1.48% |
| 2025-06-11 | 23.71 | 23.96 | 0.35 | 1.48% | 23.71 | 24.28 | 29415 | 7068 | 2.06% |
| 2025-06-10 | 23.64 | 23.61 | -0.03 | -0.13% | 23.37 | 23.98 | 25437 | 6031 | 1.78% |
| 2025-06-09 | 23.75 | 23.64 | -0.10 | -0.42% | 23.54 | 23.85 | 18659 | 4413 | 1.31% |