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 | 29.880 | 29.630 | -0.250 | -0.84% | 29.310 | 30.060 | 10183 | 3022 | 0.90% |
| 2025-09-12 | 30.000 | 29.880 | -0.130 | -0.43% | 29.500 | 30.480 | 15770 | 4715 | 1.39% |
| 2025-09-11 | 29.400 | 30.010 | 0.110 | 0.37% | 28.680 | 30.250 | 23662 | 6929 | 2.08% |
| 2025-09-10 | 30.100 | 29.900 | -0.190 | -0.63% | 29.660 | 30.590 | 11807 | 3546 | 1.04% |
| 2025-09-09 | 31.470 | 30.090 | -1.530 | -4.84% | 30.030 | 31.600 | 19186 | 5877 | 1.69% |
| 2025-09-08 | 31.800 | 31.620 | -0.320 | -1.00% | 30.980 | 32.300 | 21775 | 6836 | 1.92% |
| 2025-09-05 | 31.190 | 31.940 | 0.670 | 2.14% | 30.500 | 31.990 | 27289 | 8541 | 2.40% |
| 2025-09-04 | 31.870 | 31.270 | -0.600 | -1.88% | 30.160 | 33.130 | 35480 | 11329 | 3.12% |
| 2025-09-03 | 31.710 | 31.870 | 0.200 | 0.63% | 31.670 | 33.730 | 38414 | 12577 | 3.38% |
| 2025-09-02 | 32.500 | 31.670 | -0.190 | -0.60% | 31.130 | 33.060 | 40717 | 13152 | 3.59% |
| 2025-09-01 | 30.350 | 31.860 | 1.090 | 3.54% | 30.100 | 32.230 | 37933 | 11935 | 3.34% |
| 2025-08-29 | 29.010 | 30.770 | 1.660 | 5.70% | 28.900 | 31.090 | 35124 | 10623 | 3.09% |
| 2025-08-28 | 29.850 | 29.110 | -0.560 | -1.89% | 28.350 | 29.970 | 25465 | 7378 | 2.24% |
| 2025-08-27 | 30.550 | 29.670 | -1.040 | -3.39% | 29.580 | 31.040 | 26908 | 8101 | 2.37% |
| 2025-08-26 | 31.480 | 30.710 | -0.770 | -2.45% | 30.690 | 32.280 | 22556 | 7052 | 1.99% |
| 2025-08-25 | 31.100 | 31.480 | 0.760 | 2.47% | 30.210 | 31.960 | 27956 | 8697 | 2.46% |
| 2025-08-22 | 31.680 | 30.720 | -1.160 | -3.64% | 30.480 | 31.800 | 29352 | 9044 | 2.58% |
| 2025-08-21 | 32.300 | 31.880 | 0.220 | 0.69% | 31.500 | 33.180 | 31804 | 10230 | 2.80% |
| 2025-08-20 | 31.720 | 31.660 | -0.990 | -3.03% | 31.010 | 32.800 | 42553 | 13487 | 3.75% |
| 2025-08-19 | 30.950 | 32.650 | 2.000 | 6.53% | 30.720 | 35.170 | 75058 | 24961 | 6.61% |
| 2025-08-18 | 29.780 | 30.650 | 1.120 | 3.79% | 29.580 | 30.650 | 32043 | 9650 | 2.82% |
| 2025-08-15 | 29.800 | 29.530 | -0.390 | -1.30% | 29.060 | 30.300 | 39575 | 11732 | 3.48% |
| 2025-08-14 | 31.400 | 29.920 | -1.360 | -4.35% | 29.830 | 31.400 | 31634 | 9660 | 2.79% |
| 2025-08-13 | 29.940 | 31.280 | 1.190 | 3.95% | 29.690 | 31.550 | 43925 | 13470 | 3.87% |
| 2025-08-12 | 31.150 | 30.090 | -0.840 | -2.72% | 29.920 | 31.240 | 30233 | 9165 | 2.66% |
| 2025-08-11 | 29.890 | 30.930 | 0.620 | 2.05% | 29.750 | 31.310 | 34467 | 10528 | 3.04% |
| 2025-08-08 | 29.980 | 30.310 | -0.250 | -0.82% | 29.930 | 30.770 | 31227 | 9464 | 2.75% |
| 2025-08-07 | 31.060 | 30.560 | -0.710 | -2.27% | 30.480 | 32.000 | 43107 | 13351 | 3.80% |
| 2025-08-06 | 32.480 | 31.270 | -2.030 | -6.10% | 31.020 | 33.690 | 66584 | 21327 | 5.86% |
| 2025-08-05 | 34.890 | 33.300 | -0.070 | -0.21% | 32.860 | 36.680 | 90697 | 31644 | 7.99% |
| 2025-08-04 | 30.870 | 33.370 | 2.150 | 6.89% | 29.700 | 33.390 | 74015 | 23168 | 6.52% |
| 2025-08-01 | 34.400 | 31.220 | -3.280 | -9.51% | 31.000 | 34.400 | 84333 | 27461 | 7.43% |
| 2025-07-31 | 34.720 | 34.500 | -1.720 | -4.75% | 33.760 | 37.190 | 96803 | 34192 | 8.52% |
| 2025-07-30 | 32.900 | 36.220 | 1.380 | 3.96% | 32.700 | 39.870 | 133306 | 48205 | 11.74% |
| 2025-07-29 | 28.840 | 34.840 | 5.990 | 20.76% | 28.840 | 37.370 | 143874 | 48338 | 12.67% |
| 2025-07-28 | 28.480 | 28.850 | -0.650 | -2.20% | 28.350 | 30.500 | 62708 | 18272 | 5.52% |
| 2025-07-25 | 28.050 | 29.500 | 2.440 | 9.02% | 28.050 | 32.150 | 101811 | 30632 | 8.97% |
| 2025-07-24 | 26.230 | 27.060 | 0.460 | 1.73% | 25.500 | 27.850 | 58283 | 15547 | 5.13% |
| 2025-07-23 | 24.980 | 26.600 | 1.460 | 5.81% | 24.840 | 28.000 | 65955 | 17655 | 5.81% |
| 2025-07-22 | 25.480 | 25.140 | -0.560 | -2.18% | 25.070 | 26.480 | 24219 | 6244 | 2.13% |
| 2025-07-21 | 24.980 | 25.700 | 0.480 | 1.90% | 24.800 | 26.150 | 27489 | 7030 | 2.42% |
| 2025-07-18 | 24.390 | 25.220 | 0.790 | 3.23% | 24.000 | 25.420 | 24149 | 6002 | 2.13% |
| 2025-07-17 | 24.200 | 24.430 | 0.450 | 1.88% | 23.860 | 24.650 | 17438 | 4261 | 1.54% |
| 2025-07-16 | 24.140 | 23.980 | -0.110 | -0.46% | 23.820 | 24.320 | 8067 | 1936 | 0.71% |
| 2025-07-15 | 24.580 | 24.090 | -0.610 | -2.47% | 23.700 | 24.690 | 13682 | 3289 | 1.20% |
| 2025-07-14 | 24.070 | 24.700 | 0.690 | 2.87% | 23.770 | 24.950 | 20207 | 4961 | 1.78% |
| 2025-07-11 | 24.100 | 24.010 | -0.130 | -0.54% | 23.870 | 24.550 | 10875 | 2630 | 0.96% |
| 2025-07-10 | 23.750 | 24.140 | 0.340 | 1.43% | 23.510 | 24.170 | 11512 | 2758 | 1.01% |
| 2025-07-09 | 24.660 | 23.800 | -0.750 | -3.05% | 23.610 | 24.660 | 20273 | 4870 | 1.79% |
| 2025-07-08 | 24.500 | 24.550 | -0.050 | -0.20% | 24.200 | 25.180 | 17480 | 4286 | 1.54% |
| 2025-07-07 | 25.780 | 24.600 | -1.150 | -4.47% | 24.550 | 26.000 | 26336 | 6568 | 2.32% |
| 2025-07-04 | 25.120 | 25.750 | 0.540 | 2.14% | 25.000 | 25.930 | 37015 | 9462 | 3.26% |
| 2025-07-03 | 24.200 | 25.210 | 0.980 | 4.04% | 24.200 | 25.680 | 29491 | 7414 | 2.60% |
| 2025-07-02 | 25.160 | 24.230 | -1.060 | -4.19% | 24.060 | 25.160 | 20355 | 4985 | 1.79% |
| 2025-07-01 | 24.750 | 25.290 | 0.630 | 2.55% | 24.510 | 25.800 | 25476 | 6427 | 2.24% |
| 2025-06-30 | 24.480 | 24.660 | 0.290 | 1.19% | 24.220 | 24.750 | 12926 | 3159 | 1.14% |
| 2025-06-27 | 23.880 | 24.370 | 0.620 | 2.61% | 23.620 | 24.650 | 16898 | 4087 | 1.49% |
| 2025-06-26 | 24.000 | 23.750 | -0.400 | -1.66% | 23.680 | 24.370 | 14372 | 3449 | 1.27% |
| 2025-06-25 | 24.570 | 24.150 | -0.230 | -0.94% | 23.600 | 24.650 | 18278 | 4384 | 1.61% |
| 2025-06-24 | 24.040 | 24.380 | 0.330 | 1.37% | 23.940 | 24.530 | 14114 | 3430 | 1.24% |
| 2025-06-23 | 23.610 | 24.050 | 0.440 | 1.86% | 23.210 | 24.060 | 13594 | 3217 | 1.20% |
| 2025-06-20 | 24.280 | 23.610 | -0.690 | -2.84% | 23.450 | 24.370 | 18199 | 4356 | 1.60% |
| 2025-06-19 | 25.010 | 24.300 | -0.760 | -3.03% | 24.130 | 25.400 | 23890 | 5891 | 2.10% |
| 2025-06-18 | 26.430 | 25.060 | -0.250 | -0.99% | 25.000 | 26.430 | 31534 | 8139 | 2.78% |
| 2025-06-17 | 25.340 | 25.310 | 0.470 | 1.89% | 24.800 | 26.970 | 36485 | 9364 | 3.21% |
| 2025-06-16 | 25.020 | 24.840 | 0.140 | 0.57% | 24.560 | 25.450 | 23795 | 5923 | 2.10% |
| 2025-06-13 | 26.390 | 24.700 | -1.960 | -7.35% | 24.580 | 26.880 | 42220 | 10756 | 3.72% |
| 2025-06-12 | 26.320 | 26.660 | -0.090 | -0.34% | 26.210 | 27.230 | 36202 | 9650 | 3.19% |
| 2025-06-11 | 27.410 | 26.750 | -0.650 | -2.37% | 26.270 | 28.880 | 57030 | 15468 | 5.02% |
| 2025-06-10 | 25.700 | 27.400 | 1.400 | 5.38% | 25.000 | 28.000 | 79314 | 21047 | 6.98% |
| 2025-06-09 | 25.240 | 26.000 | 0.760 | 3.01% | 24.900 | 26.500 | 50982 | 13247 | 4.49% |