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 | 29.50 | 29.81 | 0.31 | 1.05% | 28.99 | 29.90 | 24018 | 7098 | 0.59% |
| 2025-09-15 | 30.25 | 29.50 | -0.74 | -2.45% | 29.50 | 30.40 | 23339 | 6935 | 0.57% |
| 2025-09-12 | 30.42 | 30.24 | -0.01 | -0.03% | 29.79 | 30.94 | 32961 | 9991 | 0.81% |
| 2025-09-11 | 29.14 | 30.25 | 0.82 | 2.79% | 29.03 | 30.42 | 37382 | 11196 | 0.92% |
| 2025-09-10 | 29.28 | 29.43 | 0.34 | 1.17% | 28.91 | 29.73 | 40529 | 11900 | 1.00% |
| 2025-09-09 | 30.80 | 29.09 | -1.72 | -5.58% | 29.00 | 30.80 | 53140 | 15777 | 1.31% |
| 2025-09-08 | 30.65 | 30.81 | 0.07 | 0.23% | 30.10 | 31.26 | 43008 | 13172 | 1.06% |
| 2025-09-05 | 30.40 | 30.74 | 0.11 | 0.36% | 30.21 | 31.02 | 37215 | 11377 | 0.91% |
| 2025-09-04 | 31.11 | 30.63 | -0.78 | -2.48% | 30.00 | 32.08 | 54543 | 16983 | 1.34% |
| 2025-09-03 | 31.91 | 31.41 | -0.33 | -1.04% | 31.20 | 33.58 | 59748 | 19226 | 1.47% |
| 2025-09-02 | 33.27 | 31.74 | -1.85 | -5.51% | 31.43 | 33.93 | 80716 | 26238 | 1.98% |
| 2025-09-01 | 31.49 | 33.59 | 2.56 | 8.25% | 31.44 | 34.08 | 150806 | 49795 | 3.70% |
| 2025-08-29 | 31.20 | 31.03 | 0.02 | 0.06% | 30.07 | 31.24 | 57637 | 17659 | 1.42% |
| 2025-08-28 | 30.14 | 31.01 | 0.71 | 2.34% | 29.75 | 31.01 | 54295 | 16435 | 1.33% |
| 2025-08-27 | 30.50 | 30.30 | -0.22 | -0.72% | 30.30 | 31.44 | 65324 | 20212 | 1.60% |
| 2025-08-26 | 30.97 | 30.52 | -0.43 | -1.39% | 30.15 | 30.97 | 63823 | 19467 | 1.57% |
| 2025-08-25 | 31.30 | 30.95 | -0.15 | -0.48% | 30.82 | 31.39 | 47394 | 14737 | 1.16% |
| 2025-08-22 | 31.10 | 31.10 | 0.07 | 0.23% | 30.93 | 31.37 | 32557 | 10119 | 0.80% |
| 2025-08-21 | 31.23 | 31.03 | -0.20 | -0.64% | 30.84 | 31.85 | 45314 | 14163 | 1.11% |
| 2025-08-20 | 30.87 | 31.23 | 0.00 | 0.00% | 30.60 | 31.26 | 56723 | 17544 | 1.39% |
| 2025-08-19 | 32.23 | 31.23 | -0.97 | -3.01% | 31.00 | 32.30 | 70355 | 22190 | 1.73% |
| 2025-08-18 | 32.00 | 32.20 | -0.14 | -0.43% | 31.65 | 32.50 | 58364 | 18718 | 1.43% |
| 2025-08-15 | 31.50 | 32.34 | 0.77 | 2.44% | 31.31 | 32.73 | 61171 | 19720 | 1.50% |
| 2025-08-14 | 34.00 | 31.57 | -2.18 | -6.46% | 31.55 | 34.00 | 93804 | 30229 | 2.30% |
| 2025-08-13 | 33.80 | 33.75 | 0.20 | 0.60% | 33.25 | 34.64 | 68439 | 23137 | 1.68% |
| 2025-08-12 | 33.65 | 33.55 | -0.14 | -0.42% | 32.99 | 34.08 | 45239 | 15121 | 1.11% |
| 2025-08-11 | 34.09 | 33.69 | 0.12 | 0.36% | 33.42 | 34.43 | 57260 | 19376 | 1.41% |
| 2025-08-08 | 34.04 | 33.57 | -0.45 | -1.32% | 33.45 | 34.95 | 55950 | 19006 | 1.37% |
| 2025-08-07 | 34.08 | 34.02 | -0.43 | -1.25% | 33.64 | 35.58 | 74845 | 25943 | 1.84% |
| 2025-08-06 | 34.70 | 34.45 | -0.28 | -0.81% | 33.96 | 35.45 | 102119 | 35426 | 2.51% |
| 2025-08-05 | 36.60 | 34.73 | -0.46 | -1.31% | 34.58 | 36.62 | 125830 | 44355 | 3.09% |
| 2025-08-04 | 31.58 | 35.19 | 3.20 | 10.00% | 31.20 | 35.19 | 111179 | 38053 | 2.73% |
| 2025-08-01 | 32.52 | 31.99 | -0.28 | -0.87% | 31.75 | 32.86 | 49298 | 15846 | 1.21% |
| 2025-07-31 | 33.97 | 32.27 | -1.73 | -5.09% | 32.11 | 33.99 | 71327 | 23449 | 1.75% |
| 2025-07-30 | 34.32 | 34.00 | -0.32 | -0.93% | 33.08 | 34.38 | 73458 | 24751 | 1.80% |
| 2025-07-29 | 33.82 | 34.32 | 0.21 | 0.62% | 33.41 | 35.22 | 135161 | 45940 | 3.32% |
| 2025-07-28 | 31.51 | 34.11 | 3.10 | 10.00% | 31.30 | 34.11 | 125874 | 42384 | 3.09% |
| 2025-07-25 | 32.15 | 31.01 | -1.38 | -4.26% | 30.62 | 32.28 | 78754 | 24576 | 1.93% |
| 2025-07-24 | 32.72 | 32.39 | -0.34 | -1.04% | 31.37 | 33.34 | 114469 | 36837 | 2.81% |
| 2025-07-23 | 31.35 | 32.73 | 1.38 | 4.40% | 30.00 | 32.78 | 120767 | 38216 | 2.97% |
| 2025-07-22 | 31.01 | 31.35 | -1.75 | -5.29% | 31.01 | 32.88 | 130108 | 41331 | 3.20% |
| 2025-07-21 | 31.99 | 33.10 | 1.97 | 6.33% | 30.51 | 34.24 | 200561 | 64959 | 4.93% |
| 2025-07-18 | 29.00 | 31.13 | 2.83 | 10.00% | 28.50 | 31.13 | 45880 | 14012 | 1.13% |
| 2025-07-17 | 26.95 | 28.30 | 1.25 | 4.62% | 26.69 | 28.52 | 70152 | 19477 | 1.72% |
| 2025-07-16 | 25.88 | 27.05 | 1.24 | 4.80% | 25.68 | 28.20 | 81920 | 22195 | 2.01% |
| 2025-07-15 | 26.90 | 25.81 | -1.09 | -4.05% | 25.51 | 27.11 | 60470 | 15773 | 1.49% |
| 2025-07-14 | 26.20 | 26.90 | 0.00 | 0.00% | 25.82 | 27.73 | 56054 | 15037 | 1.38% |
| 2025-07-11 | 26.50 | 26.90 | 0.25 | 0.94% | 26.06 | 27.22 | 47278 | 12641 | 1.16% |
| 2025-07-10 | 27.20 | 26.65 | -0.61 | -2.24% | 26.55 | 28.41 | 44614 | 12093 | 1.10% |
| 2025-07-09 | 27.04 | 27.26 | 0.45 | 1.68% | 26.52 | 27.62 | 52198 | 14175 | 1.28% |
| 2025-07-08 | 26.73 | 26.81 | -0.09 | -0.33% | 26.40 | 27.47 | 40182 | 10786 | 0.99% |
| 2025-07-07 | 25.78 | 26.90 | 1.37 | 5.37% | 25.31 | 27.70 | 65392 | 17622 | 1.61% |
| 2025-07-04 | 26.16 | 25.53 | -0.71 | -2.71% | 25.20 | 26.23 | 32532 | 8331 | 0.80% |
| 2025-07-03 | 25.60 | 26.24 | 0.78 | 3.06% | 25.60 | 26.48 | 53303 | 13910 | 1.31% |
| 2025-07-02 | 25.98 | 25.46 | -0.52 | -2.00% | 25.37 | 26.57 | 53976 | 13962 | 1.33% |
| 2025-07-01 | 24.70 | 25.98 | 1.15 | 4.63% | 23.98 | 26.20 | 58079 | 14645 | 1.43% |
| 2025-06-30 | 24.26 | 24.83 | 0.59 | 2.43% | 23.58 | 24.85 | 36687 | 8986 | 0.90% |
| 2025-06-27 | 24.23 | 24.24 | 0.14 | 0.58% | 23.92 | 24.35 | 26485 | 6394 | 0.65% |
| 2025-06-26 | 24.25 | 24.10 | -0.23 | -0.95% | 24.01 | 24.67 | 33540 | 8137 | 0.82% |
| 2025-06-25 | 24.91 | 24.33 | -0.64 | -2.56% | 24.17 | 25.35 | 47230 | 11625 | 1.16% |
| 2025-06-24 | 24.81 | 24.97 | 0.13 | 0.52% | 24.61 | 25.25 | 54017 | 13490 | 1.33% |
| 2025-06-23 | 24.40 | 24.84 | 0.44 | 1.80% | 23.80 | 25.20 | 66636 | 16382 | 1.64% |
| 2025-06-20 | 24.40 | 24.40 | -0.21 | -0.85% | 23.90 | 24.83 | 38084 | 9255 | 0.94% |
| 2025-06-19 | 25.35 | 24.61 | -0.29 | -1.16% | 24.25 | 25.35 | 47923 | 11834 | 1.18% |
| 2025-06-18 | 23.76 | 24.90 | 1.02 | 4.27% | 23.75 | 25.12 | 81518 | 20011 | 2.00% |
| 2025-06-17 | 24.35 | 23.88 | 0.28 | 1.19% | 23.21 | 24.60 | 84897 | 20321 | 2.09% |
| 2025-06-16 | 22.33 | 23.60 | 1.44 | 6.50% | 22.26 | 23.75 | 80673 | 18787 | 1.98% |
| 2025-06-13 | 22.36 | 22.16 | -0.39 | -1.73% | 22.00 | 22.69 | 43344 | 9642 | 1.06% |
| 2025-06-12 | 23.34 | 22.55 | -0.40 | -1.74% | 22.47 | 23.50 | 48769 | 11170 | 1.20% |
| 2025-06-11 | 23.22 | 22.95 | -0.09 | -0.39% | 22.60 | 23.22 | 35458 | 8116 | 0.87% |
| 2025-06-10 | 23.00 | 23.04 | 0.02 | 0.09% | 22.60 | 23.21 | 49385 | 11330 | 1.21% |
| 2025-06-09 | 23.21 | 23.02 | -0.47 | -2.00% | 22.89 | 24.08 | 86955 | 20295 | 2.14% |