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 | 30.67 | 30.50 | -0.08 | -0.26% | 30.18 | 30.88 | 16858 | 5133 | 5.18% |
| 2025-09-15 | 30.70 | 30.58 | 0.18 | 0.59% | 30.21 | 31.01 | 17172 | 5257 | 5.27% |
| 2025-09-12 | 30.12 | 30.40 | 0.01 | 0.03% | 30.11 | 30.97 | 23574 | 7221 | 7.24% |
| 2025-09-11 | 29.18 | 30.39 | 1.12 | 3.83% | 29.04 | 30.59 | 25091 | 7515 | 7.70% |
| 2025-09-10 | 29.46 | 29.27 | -0.15 | -0.51% | 29.14 | 29.97 | 11576 | 3410 | 3.55% |
| 2025-09-09 | 30.13 | 29.42 | -0.98 | -3.22% | 29.34 | 30.40 | 16850 | 5013 | 5.17% |
| 2025-09-08 | 29.59 | 30.40 | 0.59 | 1.98% | 29.58 | 30.83 | 24286 | 7325 | 7.46% |
| 2025-09-05 | 28.99 | 29.81 | 0.93 | 3.22% | 28.89 | 30.05 | 24828 | 7361 | 7.62% |
| 2025-09-04 | 30.20 | 28.88 | -1.40 | -4.62% | 28.50 | 30.55 | 31955 | 9414 | 9.81% |
| 2025-09-03 | 30.60 | 30.28 | -0.02 | -0.07% | 29.99 | 31.53 | 22917 | 7016 | 7.04% |
| 2025-09-02 | 31.88 | 30.30 | -1.77 | -5.52% | 30.00 | 31.88 | 36729 | 11273 | 11.28% |
| 2025-09-01 | 31.96 | 32.07 | 0.82 | 2.62% | 31.21 | 32.57 | 37677 | 12000 | 11.57% |
| 2025-08-29 | 32.59 | 31.25 | -1.34 | -4.11% | 31.21 | 32.80 | 33310 | 10550 | 10.23% |
| 2025-08-28 | 31.81 | 32.59 | 0.88 | 2.78% | 31.50 | 33.00 | 37224 | 12013 | 11.43% |
| 2025-08-27 | 33.05 | 31.71 | -1.47 | -4.43% | 31.62 | 33.53 | 35779 | 11684 | 10.98% |
| 2025-08-26 | 33.45 | 33.18 | -0.54 | -1.60% | 32.88 | 33.66 | 26857 | 8902 | 8.24% |
| 2025-08-25 | 33.99 | 33.72 | -0.30 | -0.88% | 33.20 | 34.80 | 45934 | 15557 | 14.10% |
| 2025-08-22 | 33.10 | 34.02 | 0.83 | 2.50% | 33.01 | 35.33 | 43099 | 14708 | 13.23% |
| 2025-08-21 | 35.00 | 33.19 | -2.61 | -7.29% | 33.03 | 35.00 | 53888 | 18340 | 16.54% |
| 2025-08-20 | 31.56 | 35.80 | 3.95 | 12.40% | 30.96 | 36.98 | 74599 | 24783 | 22.90% |
| 2025-08-19 | 32.01 | 31.85 | -0.62 | -1.91% | 31.58 | 33.83 | 52262 | 16965 | 16.04% |
| 2025-08-18 | 32.96 | 32.47 | 0.62 | 1.95% | 31.57 | 33.78 | 62538 | 20325 | 19.20% |
| 2025-08-15 | 30.39 | 31.85 | 1.33 | 4.36% | 30.00 | 31.88 | 58049 | 18062 | 17.82% |
| 2025-08-14 | 29.70 | 30.52 | 0.91 | 3.07% | 28.88 | 32.88 | 74823 | 23141 | 22.97% |
| 2025-08-13 | 29.22 | 29.61 | 0.13 | 0.44% | 29.11 | 29.82 | 34896 | 10276 | 10.71% |
| 2025-08-12 | 28.66 | 29.48 | 0.67 | 2.33% | 28.22 | 30.30 | 54042 | 15783 | 16.59% |
| 2025-08-11 | 28.88 | 28.81 | -0.07 | -0.24% | 28.62 | 29.29 | 29961 | 8659 | 9.20% |
| 2025-08-08 | 29.37 | 28.88 | -0.85 | -2.86% | 28.74 | 29.97 | 45815 | 13314 | 14.06% |
| 2025-08-07 | 29.47 | 29.73 | 0.24 | 0.81% | 28.75 | 31.15 | 65865 | 19773 | 20.22% |
| 2025-08-06 | 29.31 | 29.49 | 0.26 | 0.89% | 28.72 | 29.56 | 41853 | 12174 | 12.85% |
| 2025-08-05 | 29.29 | 29.23 | -0.35 | -1.18% | 28.69 | 29.68 | 51209 | 14886 | 15.72% |
| 2025-08-04 | 27.17 | 29.58 | 2.05 | 7.45% | 27.10 | 29.69 | 66716 | 19181 | 20.48% |
| 2025-08-01 | 28.00 | 27.53 | -0.37 | -1.33% | 27.48 | 28.91 | 39005 | 10920 | 11.97% |
| 2025-07-31 | 27.90 | 27.90 | -0.56 | -1.97% | 27.71 | 28.50 | 42759 | 12022 | 13.13% |
| 2025-07-30 | 27.75 | 28.46 | 0.64 | 2.30% | 27.56 | 29.29 | 63963 | 18096 | 19.64% |
| 2025-07-29 | 27.05 | 27.82 | 0.66 | 2.43% | 26.89 | 28.28 | 55750 | 15423 | 17.11% |
| 2025-07-28 | 27.00 | 27.16 | 0.23 | 0.85% | 26.67 | 27.65 | 40057 | 10861 | 12.30% |
| 2025-07-25 | 26.22 | 26.93 | 0.79 | 3.02% | 25.98 | 26.98 | 37976 | 10046 | 11.66% |
| 2025-07-24 | 25.96 | 26.14 | 0.25 | 0.97% | 25.90 | 26.29 | 20900 | 5466 | 6.42% |
| 2025-07-23 | 26.50 | 25.89 | -0.83 | -3.11% | 25.89 | 26.85 | 36516 | 9542 | 11.21% |
| 2025-07-22 | 27.02 | 26.72 | -0.41 | -1.51% | 26.52 | 27.27 | 29101 | 7778 | 8.93% |
| 2025-07-21 | 26.51 | 27.13 | 0.68 | 2.57% | 26.28 | 27.48 | 40868 | 11003 | 12.55% |
| 2025-07-18 | 26.44 | 26.45 | -0.07 | -0.26% | 26.28 | 26.96 | 26440 | 7020 | 8.12% |
| 2025-07-17 | 26.58 | 26.52 | 0.12 | 0.45% | 26.21 | 26.68 | 21054 | 5564 | 6.46% |
| 2025-07-16 | 26.33 | 26.40 | 0.12 | 0.46% | 26.07 | 26.85 | 25022 | 6612 | 7.68% |
| 2025-07-15 | 26.40 | 26.28 | -0.08 | -0.30% | 25.85 | 26.46 | 20172 | 5269 | 6.19% |
| 2025-07-14 | 26.42 | 26.36 | -0.03 | -0.11% | 26.16 | 26.59 | 17558 | 4617 | 5.39% |
| 2025-07-11 | 25.90 | 26.39 | 0.49 | 1.89% | 25.60 | 26.85 | 36518 | 9598 | 11.21% |
| 2025-07-10 | 26.33 | 25.90 | -0.42 | -1.60% | 25.74 | 26.43 | 33894 | 8805 | 10.41% |
| 2025-07-09 | 26.69 | 26.32 | -0.20 | -0.75% | 26.28 | 27.24 | 43931 | 11740 | 13.49% |
| 2025-07-08 | 26.46 | 26.52 | 0.01 | 0.04% | 26.25 | 26.86 | 39754 | 10569 | 12.20% |
| 2025-07-07 | 26.70 | 26.51 | 0.01 | 0.04% | 26.11 | 26.71 | 31116 | 8216 | 9.55% |
| 2025-07-04 | 26.52 | 26.50 | -0.19 | -0.71% | 26.00 | 26.98 | 43402 | 11445 | 13.32% |
| 2025-07-03 | 26.56 | 26.69 | 0.13 | 0.49% | 26.24 | 27.13 | 48039 | 12754 | 14.75% |
| 2025-07-02 | 27.88 | 26.56 | -2.08 | -7.26% | 26.40 | 28.08 | 90795 | 24516 | 27.87% |
| 2025-07-01 | 28.12 | 28.64 | 0.38 | 1.34% | 27.42 | 30.88 | 133150 | 38373 | 40.88% |
| 2025-06-30 | 30.00 | 28.26 | -1.30 | -4.40% | 27.76 | 30.88 | 128591 | 36815 | 39.48% |
| 2025-06-27 | 24.60 | 29.71 | 4.95 | 19.99% | 24.50 | 29.71 | 157598 | 44609 | 48.38% |
| 2025-06-26 | 24.31 | 24.76 | 0.46 | 1.89% | 24.21 | 26.00 | 62846 | 15680 | 19.29% |
| 2025-06-25 | 24.16 | 24.30 | -0.04 | -0.16% | 23.80 | 24.48 | 28935 | 6982 | 8.88% |
| 2025-06-24 | 23.30 | 24.34 | 0.97 | 4.15% | 23.22 | 24.57 | 52148 | 12603 | 16.01% |
| 2025-06-23 | 23.19 | 23.37 | 0.37 | 1.61% | 22.59 | 23.37 | 31208 | 7192 | 9.58% |
| 2025-06-20 | 22.99 | 23.00 | 0.01 | 0.04% | 22.71 | 23.59 | 29820 | 6893 | 9.15% |
| 2025-06-19 | 23.45 | 22.99 | -0.47 | -2.00% | 22.76 | 23.83 | 28349 | 6604 | 8.70% |
| 2025-06-18 | 22.96 | 23.46 | 0.43 | 1.87% | 22.84 | 23.53 | 23139 | 5376 | 7.10% |
| 2025-06-17 | 23.17 | 23.03 | -0.14 | -0.60% | 22.90 | 23.37 | 10921 | 2524 | 3.35% |
| 2025-06-16 | 22.74 | 23.17 | 0.27 | 1.18% | 22.74 | 23.35 | 12579 | 2916 | 3.86% |
| 2025-06-13 | 23.25 | 22.90 | -0.50 | -2.14% | 22.81 | 23.25 | 21359 | 4912 | 6.56% |
| 2025-06-12 | 23.08 | 23.40 | 0.18 | 0.78% | 23.08 | 23.68 | 18817 | 4387 | 5.78% |
| 2025-06-11 | 23.00 | 23.22 | 0.29 | 1.26% | 22.95 | 23.33 | 17516 | 4060 | 5.38% |
| 2025-06-10 | 23.62 | 22.93 | -0.65 | -2.76% | 22.69 | 23.62 | 23686 | 5468 | 7.27% |
| 2025-06-09 | 23.26 | 23.58 | 0.47 | 2.03% | 23.11 | 23.58 | 18525 | 4324 | 5.69% |