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 | 30.00 | 30.15 | 0.32 | 1.07% | 29.61 | 30.53 | 92854 | 27974 | 2.76% |
| 2025-09-15 | 30.80 | 29.83 | -0.22 | -0.73% | 29.70 | 31.00 | 131144 | 39554 | 3.90% |
| 2025-09-12 | 28.99 | 30.05 | 0.95 | 3.26% | 28.81 | 30.50 | 172688 | 51684 | 5.14% |
| 2025-09-11 | 27.32 | 29.10 | 1.80 | 6.59% | 27.04 | 29.17 | 163556 | 46592 | 4.87% |
| 2025-09-10 | 27.59 | 27.30 | -0.29 | -1.05% | 27.30 | 27.91 | 69345 | 19113 | 2.06% |
| 2025-09-09 | 28.41 | 27.59 | -1.14 | -3.97% | 27.39 | 28.46 | 97659 | 27192 | 2.91% |
| 2025-09-08 | 28.62 | 28.73 | -0.01 | -0.03% | 27.88 | 28.75 | 131278 | 37161 | 3.91% |
| 2025-09-05 | 28.49 | 28.74 | 1.54 | 5.66% | 27.92 | 28.98 | 178121 | 50758 | 5.30% |
| 2025-09-04 | 28.77 | 27.20 | -1.65 | -5.72% | 26.78 | 29.11 | 153131 | 42668 | 4.56% |
| 2025-09-03 | 29.50 | 28.85 | -0.78 | -2.63% | 28.75 | 30.19 | 139224 | 40943 | 4.14% |
| 2025-09-02 | 31.25 | 29.63 | -1.92 | -6.09% | 29.28 | 31.50 | 207298 | 62489 | 6.17% |
| 2025-09-01 | 30.69 | 31.55 | 2.10 | 7.13% | 30.69 | 33.39 | 319195 | 101768 | 9.50% |
| 2025-08-29 | 30.50 | 29.45 | -0.99 | -3.25% | 29.05 | 30.51 | 173725 | 51068 | 5.17% |
| 2025-08-28 | 29.00 | 30.44 | 0.20 | 0.66% | 28.82 | 30.44 | 261017 | 77407 | 7.77% |
| 2025-08-27 | 30.88 | 30.24 | -0.84 | -2.70% | 30.23 | 32.32 | 236891 | 73907 | 7.05% |
| 2025-08-26 | 31.14 | 31.08 | -0.69 | -2.17% | 30.88 | 31.80 | 139209 | 43606 | 4.14% |
| 2025-08-25 | 32.60 | 31.77 | -0.01 | -0.03% | 31.50 | 33.48 | 234050 | 75378 | 6.97% |
| 2025-08-22 | 30.66 | 31.78 | 1.50 | 4.95% | 30.66 | 32.16 | 253324 | 79666 | 7.54% |
| 2025-08-21 | 30.73 | 30.28 | -0.45 | -1.46% | 29.95 | 31.32 | 138465 | 42320 | 4.12% |
| 2025-08-20 | 29.68 | 30.73 | 0.72 | 2.40% | 29.16 | 30.90 | 176735 | 53138 | 5.26% |
| 2025-08-19 | 30.10 | 30.01 | -0.06 | -0.20% | 29.56 | 30.83 | 134667 | 40530 | 4.01% |
| 2025-08-18 | 29.30 | 30.07 | 1.07 | 3.69% | 29.00 | 30.49 | 160012 | 47829 | 4.76% |
| 2025-08-15 | 28.28 | 29.00 | 0.73 | 2.58% | 28.02 | 29.18 | 104753 | 30092 | 3.12% |
| 2025-08-14 | 28.80 | 28.27 | -0.68 | -2.35% | 28.15 | 29.37 | 113276 | 32656 | 3.37% |
| 2025-08-13 | 29.03 | 28.95 | 0.15 | 0.52% | 28.76 | 29.38 | 102323 | 29679 | 3.05% |
| 2025-08-12 | 28.35 | 28.80 | 0.47 | 1.66% | 27.97 | 29.06 | 107786 | 30747 | 3.21% |
| 2025-08-11 | 27.91 | 28.33 | 0.58 | 2.09% | 27.79 | 28.47 | 73787 | 20799 | 2.20% |
| 2025-08-08 | 28.53 | 27.75 | -0.88 | -3.07% | 27.69 | 28.59 | 97050 | 27079 | 2.89% |
| 2025-08-07 | 28.21 | 28.63 | 0.33 | 1.17% | 28.21 | 29.15 | 127867 | 36704 | 3.81% |
| 2025-08-06 | 27.81 | 28.30 | 0.38 | 1.36% | 27.71 | 28.45 | 82996 | 23418 | 2.47% |
| 2025-08-05 | 27.90 | 27.92 | -0.02 | -0.07% | 27.73 | 28.13 | 65453 | 18238 | 1.95% |
| 2025-08-04 | 27.50 | 27.94 | -0.06 | -0.21% | 27.50 | 28.07 | 80791 | 22479 | 2.40% |
| 2025-08-01 | 28.43 | 28.00 | 0.19 | 0.68% | 27.65 | 28.87 | 114151 | 32194 | 3.40% |
| 2025-07-31 | 27.80 | 27.81 | 0.08 | 0.29% | 27.65 | 28.43 | 125417 | 35125 | 3.73% |
| 2025-07-30 | 27.60 | 27.73 | -0.07 | -0.25% | 27.32 | 28.15 | 113535 | 31497 | 3.38% |
| 2025-07-29 | 27.14 | 27.80 | 0.65 | 2.39% | 27.03 | 27.80 | 96876 | 26588 | 2.88% |
| 2025-07-28 | 27.35 | 27.15 | -0.03 | -0.11% | 27.06 | 27.47 | 65774 | 17905 | 1.96% |
| 2025-07-25 | 26.87 | 27.18 | 0.31 | 1.15% | 26.59 | 27.25 | 75033 | 20204 | 2.23% |
| 2025-07-24 | 26.31 | 26.87 | 0.57 | 2.17% | 26.23 | 26.90 | 80701 | 21559 | 2.40% |
| 2025-07-23 | 26.30 | 26.30 | 0.01 | 0.04% | 26.17 | 26.57 | 49723 | 13116 | 1.48% |
| 2025-07-22 | 26.50 | 26.29 | -0.25 | -0.94% | 26.19 | 26.68 | 61093 | 16119 | 1.82% |
| 2025-07-21 | 26.43 | 26.54 | 0.01 | 0.04% | 26.43 | 26.79 | 44795 | 11905 | 1.33% |
| 2025-07-18 | 26.79 | 26.53 | -0.09 | -0.34% | 26.36 | 26.90 | 47129 | 12520 | 1.40% |
| 2025-07-17 | 26.50 | 26.62 | 0.24 | 0.91% | 26.21 | 26.66 | 45608 | 12078 | 1.36% |
| 2025-07-16 | 26.45 | 26.38 | 0.00 | 0.00% | 26.29 | 26.90 | 51423 | 13668 | 1.53% |
| 2025-07-15 | 26.30 | 26.38 | 0.08 | 0.30% | 25.83 | 26.43 | 46687 | 12231 | 1.39% |
| 2025-07-14 | 26.45 | 26.30 | -0.16 | -0.60% | 26.23 | 26.54 | 37514 | 9874 | 1.12% |
| 2025-07-11 | 25.82 | 26.46 | 0.72 | 2.80% | 25.61 | 26.68 | 80462 | 21160 | 2.39% |
| 2025-07-10 | 25.87 | 25.74 | -0.18 | -0.69% | 25.61 | 26.05 | 42374 | 10920 | 1.26% |
| 2025-07-09 | 26.14 | 25.92 | -0.30 | -1.14% | 25.80 | 26.25 | 47844 | 12447 | 1.42% |
| 2025-07-08 | 25.87 | 26.22 | 0.39 | 1.51% | 25.77 | 26.35 | 44254 | 11597 | 1.32% |
| 2025-07-07 | 25.95 | 25.83 | -0.12 | -0.46% | 25.80 | 26.15 | 28879 | 7479 | 0.86% |
| 2025-07-04 | 26.38 | 25.95 | -0.60 | -2.26% | 25.87 | 26.55 | 61696 | 16111 | 2.33% |
| 2025-07-03 | 26.28 | 26.55 | 0.27 | 1.03% | 26.03 | 26.95 | 54343 | 14354 | 2.06% |
| 2025-07-02 | 27.15 | 26.28 | -0.76 | -2.81% | 26.01 | 27.18 | 66245 | 17471 | 2.51% |
| 2025-07-01 | 27.00 | 27.04 | 0.37 | 1.39% | 26.70 | 27.36 | 86908 | 23518 | 3.29% |
| 2025-06-30 | 26.55 | 26.67 | 0.24 | 0.91% | 26.47 | 26.88 | 56743 | 15135 | 2.15% |
| 2025-06-27 | 26.80 | 26.43 | 0.01 | 0.04% | 26.41 | 26.95 | 70778 | 18893 | 2.68% |
| 2025-06-26 | 26.80 | 26.42 | -0.37 | -1.38% | 26.32 | 26.82 | 59097 | 15711 | 2.24% |
| 2025-06-25 | 26.46 | 26.79 | 0.39 | 1.48% | 25.92 | 26.79 | 90124 | 23846 | 3.41% |
| 2025-06-24 | 25.90 | 26.40 | 0.55 | 2.13% | 25.90 | 26.55 | 61474 | 16158 | 2.33% |
| 2025-06-23 | 24.94 | 25.85 | 0.70 | 2.78% | 24.75 | 25.97 | 56921 | 14607 | 2.15% |
| 2025-06-20 | 25.47 | 25.15 | -0.33 | -1.30% | 25.14 | 25.95 | 42386 | 10801 | 1.60% |
| 2025-06-19 | 25.85 | 25.48 | -0.63 | -2.41% | 25.38 | 26.30 | 73394 | 18997 | 2.78% |
| 2025-06-18 | 25.99 | 26.11 | 0.95 | 3.78% | 25.96 | 26.80 | 116417 | 30591 | 4.40% |
| 2025-06-17 | 24.90 | 25.16 | 0.27 | 1.08% | 24.80 | 25.30 | 41923 | 10509 | 1.59% |
| 2025-06-16 | 24.87 | 24.89 | 0.22 | 0.89% | 24.61 | 25.00 | 31992 | 7953 | 1.21% |
| 2025-06-13 | 25.50 | 24.67 | -1.03 | -4.01% | 24.61 | 25.89 | 69798 | 17450 | 2.64% |
| 2025-06-12 | 25.65 | 25.70 | 0.05 | 0.19% | 25.56 | 26.58 | 48758 | 12698 | 1.84% |
| 2025-06-11 | 25.68 | 25.65 | 0.03 | 0.12% | 25.57 | 26.04 | 31045 | 8015 | 1.17% |
| 2025-06-10 | 26.49 | 25.62 | -0.86 | -3.25% | 25.40 | 26.50 | 55680 | 14381 | 2.11% |
| 2025-06-09 | 26.13 | 26.48 | 0.38 | 1.46% | 26.07 | 26.50 | 37052 | 9767 | 1.40% |