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 | 30.65 | 30.48 | -0.64 | -2.06% | 29.60 | 31.09 | 73716 | 22323 | 13.85% |
| 2025-09-15 | 32.00 | 31.12 | -1.21 | -3.74% | 31.07 | 32.80 | 72659 | 23173 | 13.65% |
| 2025-09-12 | 32.92 | 32.33 | -0.60 | -1.82% | 31.30 | 33.24 | 98172 | 31618 | 18.45% |
| 2025-09-11 | 32.06 | 32.93 | 0.86 | 2.68% | 31.20 | 34.00 | 101200 | 32774 | 19.02% |
| 2025-09-10 | 31.63 | 32.07 | -0.48 | -1.47% | 30.90 | 32.80 | 97774 | 31004 | 18.37% |
| 2025-09-09 | 31.80 | 32.55 | 0.02 | 0.06% | 31.80 | 34.58 | 129364 | 42837 | 24.31% |
| 2025-09-08 | 32.90 | 32.53 | -0.35 | -1.06% | 31.83 | 33.88 | 168736 | 55230 | 31.71% |
| 2025-09-05 | 28.90 | 32.88 | 4.26 | 14.88% | 28.90 | 32.88 | 187475 | 59849 | 35.23% |
| 2025-09-04 | 28.90 | 28.62 | -0.30 | -1.04% | 27.92 | 31.45 | 104840 | 31568 | 19.70% |
| 2025-09-03 | 30.10 | 28.92 | -1.38 | -4.55% | 28.90 | 31.44 | 85499 | 25678 | 16.07% |
| 2025-09-02 | 30.44 | 30.30 | 0.71 | 2.40% | 29.61 | 31.80 | 121312 | 37225 | 22.80% |
| 2025-09-01 | 28.27 | 29.59 | 0.74 | 2.56% | 28.12 | 30.38 | 69741 | 20566 | 13.11% |
| 2025-08-29 | 27.17 | 28.85 | 1.39 | 5.06% | 27.11 | 29.46 | 78241 | 22430 | 14.70% |
| 2025-08-28 | 28.07 | 27.46 | -0.49 | -1.75% | 26.32 | 28.28 | 60201 | 16376 | 11.31% |
| 2025-08-27 | 29.44 | 27.95 | -1.45 | -4.93% | 27.81 | 29.60 | 64058 | 18549 | 12.04% |
| 2025-08-26 | 30.10 | 29.40 | -0.76 | -2.52% | 29.35 | 30.24 | 49153 | 14600 | 9.24% |
| 2025-08-25 | 30.59 | 30.16 | -0.04 | -0.13% | 29.89 | 30.94 | 54039 | 16401 | 10.15% |
| 2025-08-22 | 29.99 | 30.20 | 0.40 | 1.34% | 29.80 | 30.41 | 43225 | 13017 | 8.12% |
| 2025-08-21 | 30.85 | 29.80 | -1.06 | -3.43% | 29.62 | 30.91 | 60704 | 18302 | 11.41% |
| 2025-08-20 | 31.20 | 30.86 | -0.63 | -2.00% | 29.83 | 31.35 | 76944 | 23535 | 14.46% |
| 2025-08-19 | 32.26 | 31.49 | -0.51 | -1.59% | 31.00 | 32.45 | 82967 | 26111 | 15.59% |
| 2025-08-18 | 29.70 | 32.00 | 2.17 | 7.27% | 29.57 | 32.74 | 133348 | 41987 | 25.06% |
| 2025-08-15 | 29.40 | 29.83 | 0.07 | 0.24% | 29.35 | 30.47 | 57319 | 17111 | 11.02% |
| 2025-08-14 | 31.30 | 29.76 | -1.57 | -5.01% | 29.62 | 31.30 | 70935 | 21501 | 13.64% |
| 2025-08-13 | 31.10 | 31.33 | 0.23 | 0.74% | 30.62 | 32.38 | 87848 | 27716 | 16.90% |
| 2025-08-12 | 30.75 | 31.10 | 0.09 | 0.29% | 29.70 | 31.18 | 70057 | 21331 | 13.47% |
| 2025-08-11 | 30.72 | 31.01 | 0.46 | 1.51% | 30.34 | 31.43 | 51289 | 15853 | 9.86% |
| 2025-08-08 | 31.80 | 30.55 | -1.05 | -3.32% | 30.38 | 31.99 | 62726 | 19482 | 12.06% |
| 2025-08-07 | 32.61 | 31.60 | -1.43 | -4.33% | 31.40 | 33.09 | 72359 | 23144 | 13.92% |
| 2025-08-06 | 32.60 | 33.03 | 0.43 | 1.32% | 31.79 | 34.50 | 112174 | 37082 | 21.57% |
| 2025-08-05 | 33.00 | 32.60 | -0.56 | -1.69% | 32.29 | 33.66 | 57874 | 18988 | 11.13% |
| 2025-08-04 | 29.88 | 33.16 | 2.90 | 9.58% | 29.65 | 33.84 | 121078 | 39187 | 23.29% |
| 2025-08-01 | 30.11 | 30.26 | -0.38 | -1.24% | 29.66 | 31.18 | 53372 | 16179 | 10.26% |
| 2025-07-31 | 29.68 | 30.64 | 0.52 | 1.73% | 29.68 | 32.14 | 97860 | 30368 | 18.82% |
| 2025-07-30 | 32.33 | 30.12 | -2.31 | -7.12% | 29.78 | 32.52 | 98196 | 30191 | 18.89% |
| 2025-07-29 | 33.22 | 32.43 | -0.38 | -1.16% | 31.66 | 34.18 | 95529 | 31277 | 18.37% |
| 2025-07-28 | 30.46 | 32.81 | 2.64 | 8.75% | 30.16 | 33.30 | 123890 | 39724 | 23.83% |
| 2025-07-25 | 31.81 | 30.17 | -1.64 | -5.16% | 29.92 | 32.80 | 101476 | 31721 | 19.52% |
| 2025-07-24 | 31.78 | 31.81 | 0.59 | 1.89% | 31.12 | 33.45 | 105294 | 33986 | 20.25% |
| 2025-07-23 | 32.09 | 31.22 | -1.45 | -4.44% | 30.40 | 32.41 | 81384 | 25565 | 15.65% |
| 2025-07-22 | 30.74 | 32.67 | 2.03 | 6.63% | 30.41 | 35.38 | 144994 | 47700 | 27.89% |
| 2025-07-21 | 30.54 | 30.64 | -0.06 | -0.20% | 29.95 | 30.98 | 80647 | 24554 | 15.51% |
| 2025-07-18 | 29.66 | 30.70 | 1.04 | 3.51% | 29.50 | 31.50 | 120840 | 36764 | 23.24% |
| 2025-07-17 | 27.74 | 29.66 | 2.14 | 7.78% | 27.36 | 29.89 | 98508 | 28532 | 18.95% |
| 2025-07-16 | 28.08 | 27.52 | -0.41 | -1.47% | 27.37 | 28.34 | 44754 | 12377 | 8.61% |
| 2025-07-15 | 28.98 | 27.93 | -1.06 | -3.66% | 27.80 | 29.10 | 56593 | 15924 | 10.88% |
| 2025-07-14 | 28.80 | 28.99 | 0.23 | 0.80% | 28.30 | 29.27 | 43269 | 12439 | 8.32% |
| 2025-07-11 | 29.55 | 28.76 | -0.78 | -2.64% | 28.72 | 30.09 | 59114 | 17312 | 11.37% |
| 2025-07-10 | 31.20 | 29.54 | -0.96 | -3.15% | 28.50 | 31.20 | 69379 | 20406 | 13.34% |
| 2025-07-09 | 30.20 | 30.50 | 0.54 | 1.80% | 29.30 | 31.55 | 97498 | 29915 | 18.75% |
| 2025-07-08 | 30.39 | 29.96 | -0.43 | -1.41% | 29.87 | 30.66 | 64227 | 19387 | 12.35% |
| 2025-07-07 | 30.70 | 30.39 | -0.31 | -1.01% | 30.01 | 31.39 | 73745 | 22506 | 14.18% |
| 2025-07-04 | 34.50 | 30.70 | -4.20 | -12.03% | 30.51 | 34.50 | 140648 | 45746 | 27.05% |
| 2025-07-03 | 33.19 | 34.90 | 1.60 | 4.80% | 31.44 | 36.98 | 171567 | 59447 | 33.00% |
| 2025-07-02 | 34.66 | 33.30 | -1.86 | -5.29% | 33.15 | 35.10 | 89477 | 30422 | 17.21% |
| 2025-07-01 | 33.87 | 35.16 | 0.56 | 1.62% | 32.05 | 36.41 | 160474 | 55059 | 30.86% |
| 2025-06-30 | 32.01 | 34.60 | 2.60 | 8.13% | 30.61 | 34.79 | 142574 | 46837 | 27.42% |
| 2025-06-27 | 32.55 | 32.00 | 0.34 | 1.07% | 30.76 | 34.43 | 134062 | 43435 | 25.78% |
| 2025-06-26 | 32.00 | 31.66 | -0.20 | -0.63% | 31.66 | 33.50 | 118069 | 38407 | 22.71% |
| 2025-06-25 | 32.40 | 31.86 | -1.12 | -3.40% | 31.59 | 34.45 | 157337 | 51478 | 30.26% |
| 2025-06-24 | 31.20 | 32.98 | 1.59 | 5.07% | 30.11 | 34.80 | 189394 | 61290 | 36.43% |
| 2025-06-23 | 26.58 | 31.39 | 3.94 | 14.35% | 26.21 | 31.43 | 151792 | 43794 | 29.19% |
| 2025-06-20 | 27.82 | 27.45 | -0.25 | -0.90% | 26.59 | 29.60 | 126691 | 35936 | 24.37% |
| 2025-06-19 | 29.34 | 27.70 | -1.20 | -4.15% | 27.08 | 30.50 | 154074 | 44125 | 29.63% |
| 2025-06-18 | 26.10 | 28.90 | 2.32 | 8.73% | 25.21 | 31.80 | 183884 | 50697 | 35.37% |
| 2025-06-17 | 26.13 | 26.58 | -0.02 | -0.08% | 25.56 | 28.66 | 165722 | 44766 | 31.87% |
| 2025-06-16 | 24.00 | 26.60 | 2.16 | 8.84% | 23.93 | 26.66 | 165625 | 41932 | 31.85% |
| 2025-06-13 | 22.20 | 24.44 | 1.64 | 7.19% | 22.14 | 27.00 | 176141 | 43422 | 33.88% |
| 2025-06-12 | 21.78 | 22.80 | 0.59 | 2.66% | 21.53 | 23.50 | 113218 | 25250 | 21.78% |
| 2025-06-11 | 23.70 | 22.21 | -2.38 | -9.68% | 21.99 | 23.99 | 143234 | 32655 | 27.55% |
| 2025-06-10 | 23.95 | 24.59 | 1.21 | 5.18% | 23.42 | 25.95 | 181293 | 44775 | 34.87% |
| 2025-06-09 | 21.32 | 23.38 | 2.58 | 12.40% | 21.29 | 24.96 | 160399 | 38810 | 30.85% |