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 | 30.25 | 30.11 | -0.39 | -1.28% | 30.01 | 31.16 | 239263 | 72951 | 1.12% |
| 2025-09-12 | 30.50 | 30.50 | -0.35 | -1.13% | 29.87 | 30.80 | 254947 | 77244 | 1.19% |
| 2025-09-11 | 29.88 | 30.85 | 0.60 | 1.98% | 29.86 | 30.92 | 250058 | 75836 | 1.17% |
| 2025-09-10 | 31.02 | 30.25 | -2.65 | -8.05% | 29.85 | 31.02 | 298733 | 90873 | 1.39% |
| 2025-09-09 | 32.70 | 32.90 | -0.19 | -0.57% | 32.18 | 33.60 | 263717 | 86405 | 1.23% |
| 2025-09-08 | 33.80 | 33.09 | -1.30 | -3.78% | 31.88 | 34.04 | 410434 | 134704 | 1.91% |
| 2025-09-05 | 32.70 | 34.39 | 2.80 | 8.86% | 32.04 | 35.74 | 501707 | 170641 | 2.34% |
| 2025-09-04 | 29.66 | 31.59 | 2.10 | 7.12% | 29.60 | 33.66 | 539814 | 173353 | 2.52% |
| 2025-09-03 | 29.48 | 29.49 | 0.07 | 0.24% | 28.90 | 29.99 | 200640 | 59122 | 0.94% |
| 2025-09-02 | 30.66 | 29.42 | -1.25 | -4.08% | 28.80 | 31.08 | 313814 | 93610 | 1.46% |
| 2025-09-01 | 30.00 | 30.67 | -1.52 | -4.72% | 28.36 | 31.89 | 430096 | 126123 | 2.00% |
| 2025-08-29 | 30.44 | 32.19 | 2.14 | 7.12% | 29.65 | 32.49 | 402230 | 124532 | 1.88% |
| 2025-08-28 | 29.15 | 30.05 | 0.82 | 2.81% | 28.62 | 30.05 | 290095 | 85340 | 1.35% |
| 2025-08-27 | 30.00 | 29.23 | -1.27 | -4.16% | 29.03 | 30.47 | 338259 | 100758 | 1.58% |
| 2025-08-26 | 30.60 | 30.50 | 0.69 | 2.31% | 29.33 | 31.06 | 408928 | 124629 | 1.91% |
| 2025-08-25 | 29.35 | 29.81 | 3.15 | 11.82% | 28.79 | 31.48 | 685451 | 206868 | 3.20% |
| 2025-08-22 | 25.59 | 26.66 | 0.84 | 3.25% | 25.40 | 27.26 | 259037 | 68373 | 1.21% |
| 2025-08-21 | 25.70 | 25.82 | -0.08 | -0.31% | 25.60 | 26.23 | 151233 | 39185 | 0.70% |
| 2025-08-20 | 26.55 | 25.90 | -0.11 | -0.42% | 25.22 | 26.78 | 224535 | 58240 | 1.05% |
| 2025-08-19 | 26.30 | 26.01 | -0.35 | -1.33% | 25.99 | 26.62 | 130002 | 34142 | 0.61% |
| 2025-08-18 | 26.48 | 26.36 | 0.39 | 1.50% | 26.10 | 26.78 | 190167 | 50271 | 0.89% |
| 2025-08-15 | 24.41 | 25.97 | 1.39 | 5.66% | 24.41 | 26.13 | 198801 | 50826 | 0.93% |
| 2025-08-14 | 25.55 | 24.58 | -1.20 | -4.65% | 24.41 | 25.83 | 184713 | 46184 | 0.86% |
| 2025-08-13 | 25.82 | 25.78 | -0.13 | -0.50% | 25.52 | 26.17 | 150441 | 38842 | 0.70% |
| 2025-08-12 | 26.86 | 25.91 | -1.25 | -4.60% | 25.55 | 26.93 | 210801 | 54772 | 0.98% |
| 2025-08-11 | 26.62 | 27.16 | 0.86 | 3.27% | 26.20 | 27.39 | 159228 | 42592 | 0.74% |
| 2025-08-08 | 26.32 | 26.30 | -0.31 | -1.16% | 26.18 | 27.26 | 135926 | 36219 | 0.63% |
| 2025-08-07 | 26.51 | 26.61 | -0.07 | -0.26% | 26.05 | 26.96 | 131246 | 34759 | 0.61% |
| 2025-08-06 | 26.70 | 26.68 | 0.05 | 0.19% | 26.16 | 26.91 | 124010 | 32857 | 0.58% |
| 2025-08-05 | 26.00 | 26.63 | 0.92 | 3.58% | 25.63 | 26.66 | 149308 | 38965 | 0.70% |
| 2025-08-04 | 26.06 | 25.71 | -0.85 | -3.20% | 25.11 | 26.48 | 172654 | 43964 | 0.80% |
| 2025-08-01 | 25.97 | 26.56 | 0.66 | 2.55% | 25.67 | 28.10 | 253309 | 68398 | 1.18% |
| 2025-07-31 | 27.02 | 25.90 | -2.10 | -7.50% | 25.70 | 27.27 | 251686 | 66185 | 1.17% |
| 2025-07-30 | 27.65 | 28.00 | 0.33 | 1.19% | 27.22 | 28.88 | 244944 | 68338 | 1.14% |
| 2025-07-29 | 26.14 | 27.67 | 1.36 | 5.17% | 26.14 | 27.86 | 225893 | 61304 | 1.05% |
| 2025-07-28 | 25.80 | 26.31 | 0.01 | 0.04% | 25.63 | 26.76 | 164429 | 43077 | 0.77% |
| 2025-07-25 | 27.30 | 26.30 | -1.28 | -4.64% | 26.28 | 27.76 | 232311 | 61994 | 1.08% |
| 2025-07-24 | 26.20 | 27.58 | 0.22 | 0.80% | 25.71 | 27.89 | 346417 | 92746 | 6.27% |
| 2025-07-23 | 29.28 | 27.36 | -0.54 | -1.94% | 26.97 | 29.57 | 344676 | 97278 | 6.24% |
| 2025-07-22 | 25.97 | 27.90 | 1.99 | 7.68% | 25.60 | 28.38 | 340497 | 92603 | 6.16% |
| 2025-07-21 | 25.56 | 25.91 | 0.05 | 0.19% | 25.31 | 27.05 | 180861 | 47178 | 3.27% |
| 2025-07-18 | 25.38 | 25.86 | 0.28 | 1.09% | 25.30 | 26.89 | 251450 | 65331 | 4.55% |
| 2025-07-17 | 26.04 | 25.58 | -0.15 | -0.58% | 24.88 | 26.48 | 222975 | 56628 | 4.03% |
| 2025-07-16 | 24.85 | 25.73 | 0.75 | 3.00% | 24.29 | 25.82 | 187797 | 46959 | 3.40% |
| 2025-07-15 | 25.28 | 24.98 | -0.75 | -2.91% | 24.98 | 26.26 | 186480 | 47536 | 3.37% |
| 2025-07-14 | 25.60 | 25.73 | 0.32 | 1.26% | 25.10 | 26.04 | 171834 | 43795 | 3.11% |
| 2025-07-11 | 26.75 | 25.41 | -1.07 | -4.04% | 25.41 | 26.94 | 282484 | 73070 | 5.11% |
| 2025-07-10 | 26.11 | 26.48 | -0.22 | -0.82% | 25.88 | 28.48 | 339263 | 92534 | 6.14% |
| 2025-07-09 | 25.95 | 26.70 | 0.20 | 0.75% | 25.95 | 27.33 | 275834 | 73340 | 4.99% |
| 2025-07-08 | 23.59 | 26.50 | 2.78 | 11.72% | 23.08 | 27.80 | 368715 | 94636 | 6.67% |
| 2025-07-07 | 23.55 | 23.72 | -0.63 | -2.59% | 23.04 | 23.95 | 207386 | 48698 | 3.75% |
| 2025-07-04 | 23.90 | 24.35 | 1.18 | 5.09% | 22.98 | 24.35 | 336389 | 79797 | 6.09% |
| 2025-07-03 | 23.54 | 23.17 | -0.58 | -2.44% | 22.61 | 23.75 | 302013 | 70039 | 5.46% |
| 2025-07-02 | 21.48 | 23.75 | 3.22 | 15.68% | 21.11 | 24.50 | 399512 | 91020 | 7.23% |
| 2025-07-01 | 20.89 | 20.53 | -0.79 | -3.71% | 20.30 | 21.00 | 135031 | 27712 | 2.44% |
| 2025-06-30 | 20.70 | 21.32 | 1.39 | 6.97% | 20.26 | 21.70 | 234811 | 49161 | 4.25% |
| 2025-06-27 | 19.96 | 19.93 | 0.07 | 0.35% | 19.75 | 20.31 | 88004 | 17562 | 1.59% |
| 2025-06-26 | 19.66 | 19.86 | 0.26 | 1.33% | 19.61 | 20.80 | 149899 | 30443 | 2.71% |
| 2025-06-25 | 19.50 | 19.60 | 0.20 | 1.03% | 19.21 | 19.65 | 72038 | 14031 | 1.30% |
| 2025-06-24 | 18.80 | 19.40 | 0.58 | 3.08% | 18.76 | 19.45 | 89881 | 17215 | 1.63% |
| 2025-06-23 | 18.22 | 18.82 | 0.39 | 2.12% | 18.11 | 18.93 | 76626 | 14292 | 1.39% |
| 2025-06-20 | 18.49 | 18.43 | 0.04 | 0.22% | 18.22 | 19.19 | 136647 | 25577 | 2.47% |
| 2025-06-19 | 19.03 | 18.39 | -0.76 | -3.97% | 18.38 | 19.28 | 62749 | 11737 | 1.14% |
| 2025-06-18 | 19.00 | 19.15 | 0.12 | 0.63% | 18.95 | 19.25 | 51750 | 9881 | 0.94% |
| 2025-06-17 | 18.82 | 19.03 | 0.15 | 0.79% | 18.70 | 19.15 | 37089 | 7034 | 0.67% |
| 2025-06-16 | 18.73 | 18.88 | -0.11 | -0.58% | 18.61 | 18.91 | 44337 | 8328 | 0.80% |
| 2025-06-13 | 18.88 | 18.99 | 0.06 | 0.32% | 18.73 | 19.10 | 66878 | 12627 | 1.21% |
| 2025-06-12 | 19.24 | 18.93 | -0.33 | -1.71% | 18.71 | 19.34 | 59289 | 11224 | 1.07% |
| 2025-06-11 | 19.15 | 19.26 | 0.14 | 0.73% | 19.11 | 19.58 | 47034 | 9124 | 0.85% |
| 2025-06-10 | 19.71 | 19.12 | -0.61 | -3.09% | 19.08 | 19.80 | 57581 | 11154 | 1.04% |
| 2025-06-09 | 19.52 | 19.73 | 0.08 | 0.41% | 19.46 | 19.83 | 53303 | 10474 | 0.96% |