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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 30.40 | 30.12 | -0.38 | -1.25% | 29.96 | 30.50 | 20715 | 6254 | 1.51% |
| 2025-09-12 | 30.63 | 30.50 | 0.00 | 0.00% | 30.44 | 31.12 | 24365 | 7498 | 1.77% |
| 2025-09-11 | 29.60 | 30.50 | 0.60 | 2.01% | 29.06 | 30.68 | 31312 | 9396 | 2.28% |
| 2025-09-10 | 30.54 | 29.90 | -0.64 | -2.10% | 29.70 | 30.80 | 30173 | 9085 | 2.19% |
| 2025-09-09 | 31.82 | 30.54 | -1.29 | -4.05% | 30.42 | 31.88 | 29312 | 9082 | 2.13% |
| 2025-09-08 | 31.19 | 31.83 | 0.63 | 2.02% | 30.93 | 31.99 | 25459 | 8036 | 1.85% |
| 2025-09-05 | 30.30 | 31.20 | 0.85 | 2.80% | 29.77 | 31.38 | 30118 | 9244 | 2.19% |
| 2025-09-04 | 31.30 | 30.35 | -1.09 | -3.47% | 29.90 | 31.88 | 29738 | 9220 | 2.16% |
| 2025-09-03 | 32.11 | 31.44 | -0.65 | -2.03% | 31.30 | 32.49 | 32271 | 10274 | 2.35% |
| 2025-09-02 | 33.20 | 32.09 | -1.11 | -3.34% | 31.82 | 33.55 | 39781 | 12885 | 2.89% |
| 2025-09-01 | 32.90 | 33.20 | 0.05 | 0.15% | 32.90 | 34.28 | 44422 | 14871 | 3.23% |
| 2025-08-29 | 33.96 | 33.15 | -0.70 | -2.07% | 32.80 | 34.79 | 67335 | 22585 | 4.89% |
| 2025-08-28 | 35.07 | 33.85 | -1.82 | -5.10% | 32.55 | 35.29 | 87192 | 29570 | 6.34% |
| 2025-08-27 | 39.01 | 35.67 | -2.54 | -6.65% | 35.50 | 39.30 | 86185 | 32350 | 6.26% |
| 2025-08-26 | 37.00 | 38.21 | 0.75 | 2.00% | 36.58 | 38.98 | 56619 | 21481 | 4.12% |
| 2025-08-25 | 38.00 | 37.46 | -0.22 | -0.58% | 37.12 | 38.70 | 48803 | 18405 | 3.55% |
| 2025-08-22 | 35.90 | 37.68 | 1.76 | 4.90% | 35.75 | 37.99 | 67759 | 25200 | 4.92% |
| 2025-08-21 | 36.66 | 35.92 | -0.38 | -1.05% | 35.70 | 36.89 | 26904 | 9745 | 1.96% |
| 2025-08-20 | 36.62 | 36.30 | -0.54 | -1.47% | 35.41 | 36.70 | 35836 | 12872 | 2.60% |
| 2025-08-19 | 36.36 | 36.84 | 0.12 | 0.33% | 35.90 | 37.00 | 36082 | 13189 | 2.62% |
| 2025-08-18 | 36.80 | 36.72 | 1.12 | 3.15% | 35.30 | 36.85 | 50951 | 18494 | 3.70% |
| 2025-08-15 | 33.98 | 35.60 | 1.61 | 4.74% | 33.73 | 35.80 | 44078 | 15469 | 3.20% |
| 2025-08-14 | 35.04 | 33.99 | -1.40 | -3.96% | 33.91 | 35.48 | 44588 | 15346 | 3.24% |
| 2025-08-13 | 34.50 | 35.39 | 1.05 | 3.06% | 34.13 | 35.80 | 47414 | 16663 | 3.45% |
| 2025-08-12 | 36.50 | 34.34 | -2.33 | -6.35% | 34.08 | 36.85 | 73400 | 25710 | 5.33% |
| 2025-08-11 | 36.03 | 36.67 | 0.32 | 0.88% | 35.50 | 36.68 | 56787 | 20556 | 4.13% |
| 2025-08-08 | 39.08 | 36.35 | -2.51 | -6.46% | 35.98 | 40.58 | 92830 | 35080 | 6.75% |
| 2025-08-07 | 38.50 | 38.86 | 1.38 | 3.68% | 38.36 | 40.68 | 102390 | 40329 | 7.44% |
| 2025-08-06 | 39.79 | 37.48 | -0.81 | -2.12% | 37.05 | 42.00 | 96902 | 37294 | 7.04% |
| 2025-08-05 | 36.22 | 38.29 | 3.06 | 8.69% | 35.85 | 38.88 | 112942 | 42544 | 8.21% |
| 2025-08-04 | 35.44 | 35.23 | -0.77 | -2.14% | 34.46 | 35.88 | 51557 | 18010 | 3.75% |
| 2025-08-01 | 36.89 | 36.00 | -0.51 | -1.40% | 35.00 | 36.89 | 46451 | 16632 | 3.38% |
| 2025-07-31 | 35.29 | 36.51 | 1.27 | 3.60% | 34.50 | 38.29 | 62508 | 22692 | 4.54% |
| 2025-07-30 | 36.00 | 35.24 | -1.76 | -4.76% | 34.80 | 36.58 | 52810 | 18765 | 3.84% |
| 2025-07-29 | 36.81 | 37.00 | -0.25 | -0.67% | 36.26 | 37.99 | 45053 | 16656 | 3.27% |
| 2025-07-28 | 36.51 | 37.25 | 0.80 | 2.19% | 35.10 | 37.59 | 69230 | 25136 | 5.03% |
| 2025-07-25 | 34.01 | 36.45 | 2.42 | 7.11% | 33.50 | 36.98 | 93493 | 33564 | 6.80% |
| 2025-07-24 | 33.96 | 34.03 | 0.07 | 0.21% | 33.60 | 35.24 | 41841 | 14280 | 3.04% |
| 2025-07-23 | 32.70 | 33.96 | 1.26 | 3.85% | 32.25 | 34.22 | 60109 | 20138 | 4.37% |
| 2025-07-22 | 33.76 | 32.70 | -1.18 | -3.48% | 32.21 | 34.49 | 74942 | 24759 | 5.45% |
| 2025-07-21 | 33.07 | 33.88 | 0.20 | 0.59% | 33.07 | 35.49 | 83314 | 28555 | 6.06% |
| 2025-07-18 | 33.17 | 33.68 | 1.10 | 3.38% | 32.82 | 35.16 | 82582 | 27864 | 6.00% |
| 2025-07-17 | 32.04 | 32.58 | 0.09 | 0.28% | 31.78 | 34.57 | 91122 | 30169 | 6.62% |
| 2025-07-16 | 33.12 | 32.49 | 0.07 | 0.22% | 31.92 | 35.00 | 102197 | 34058 | 7.43% |
| 2025-07-15 | 30.84 | 32.42 | 1.57 | 5.09% | 30.00 | 32.79 | 84605 | 26542 | 6.15% |
| 2025-07-14 | 31.00 | 30.85 | 0.46 | 1.51% | 29.70 | 31.50 | 55250 | 16872 | 4.02% |
| 2025-07-11 | 28.70 | 30.39 | 1.69 | 5.89% | 28.54 | 30.59 | 51266 | 15310 | 3.73% |
| 2025-07-10 | 29.34 | 28.70 | -0.54 | -1.85% | 28.55 | 29.35 | 20885 | 6027 | 1.52% |
| 2025-07-09 | 29.83 | 29.24 | -0.41 | -1.38% | 29.07 | 29.96 | 19858 | 5852 | 1.44% |
| 2025-07-08 | 29.30 | 29.65 | -0.32 | -1.07% | 29.25 | 30.42 | 26568 | 7882 | 1.93% |
| 2025-07-07 | 29.21 | 29.97 | 0.61 | 2.08% | 28.78 | 30.09 | 34497 | 10153 | 2.51% |
| 2025-07-04 | 29.83 | 29.36 | -0.47 | -1.58% | 29.36 | 30.75 | 39424 | 11773 | 2.87% |
| 2025-07-03 | 29.24 | 29.83 | 0.31 | 1.05% | 29.20 | 30.10 | 18214 | 5400 | 1.32% |
| 2025-07-02 | 30.60 | 29.52 | -0.84 | -2.77% | 29.30 | 30.60 | 29333 | 8700 | 2.13% |
| 2025-07-01 | 29.36 | 30.36 | 0.97 | 3.30% | 28.88 | 30.85 | 55564 | 16614 | 4.04% |
| 2025-06-30 | 29.00 | 29.39 | 0.16 | 0.55% | 28.35 | 30.00 | 52692 | 15277 | 3.83% |
| 2025-06-27 | 29.23 | 29.23 | -0.14 | -0.48% | 28.83 | 30.50 | 45883 | 13633 | 3.33% |
| 2025-06-26 | 28.62 | 29.37 | 0.53 | 1.84% | 28.62 | 30.46 | 54173 | 16126 | 3.94% |
| 2025-06-25 | 26.86 | 28.84 | 2.06 | 7.69% | 26.61 | 29.13 | 71520 | 20337 | 5.20% |
| 2025-06-24 | 25.95 | 26.78 | 0.88 | 3.40% | 25.82 | 27.78 | 39160 | 10392 | 2.85% |
| 2025-06-23 | 26.05 | 25.90 | -0.15 | -0.58% | 25.49 | 26.23 | 23365 | 6029 | 1.70% |
| 2025-06-20 | 26.26 | 26.05 | -0.34 | -1.29% | 25.90 | 26.60 | 12934 | 3379 | 0.94% |
| 2025-06-19 | 26.66 | 26.39 | -0.21 | -0.79% | 26.13 | 27.41 | 18278 | 4871 | 1.33% |
| 2025-06-18 | 26.89 | 26.60 | -0.29 | -1.08% | 26.22 | 26.98 | 11551 | 3055 | 0.84% |
| 2025-06-17 | 27.86 | 26.89 | -0.63 | -2.29% | 26.60 | 27.97 | 18743 | 5073 | 1.36% |
| 2025-06-16 | 26.80 | 27.52 | 0.72 | 2.69% | 26.62 | 27.64 | 24127 | 6582 | 1.75% |
| 2025-06-13 | 27.52 | 26.80 | -0.71 | -2.58% | 26.80 | 27.88 | 23214 | 6311 | 2.30% |
| 2025-06-12 | 28.11 | 27.51 | -0.97 | -3.41% | 27.02 | 28.47 | 51224 | 14182 | 5.07% |
| 2025-06-11 | 28.46 | 28.48 | 0.00 | 0.00% | 28.30 | 29.14 | 18832 | 5392 | 1.87% |
| 2025-06-10 | 29.40 | 28.48 | -0.89 | -3.03% | 28.00 | 29.40 | 32939 | 9393 | 3.26% |
| 2025-06-09 | 29.48 | 29.37 | 0.01 | 0.03% | 29.00 | 30.26 | 25621 | 7607 | 2.54% |