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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 28.59 | 29.15 | 0.57 | 1.99% | 28.49 | 29.57 | 47703 | 13892 | 5.43% |
| 2025-09-29 | 28.19 | 28.58 | 0.43 | 1.53% | 27.68 | 28.71 | 32270 | 9119 | 3.67% |
| 2025-09-26 | 28.80 | 28.15 | -0.75 | -2.60% | 28.13 | 28.80 | 31510 | 8954 | 3.58% |
| 2025-09-25 | 29.00 | 28.90 | -0.66 | -2.23% | 28.90 | 29.59 | 51054 | 14860 | 5.81% |
| 2025-09-24 | 28.00 | 29.56 | 1.37 | 4.86% | 27.86 | 29.77 | 70952 | 20398 | 8.07% |
| 2025-09-23 | 29.50 | 28.19 | -1.42 | -4.80% | 27.74 | 29.50 | 66456 | 18853 | 7.56% |
| 2025-09-22 | 29.49 | 29.61 | 0.16 | 0.54% | 29.13 | 29.83 | 37526 | 11072 | 4.27% |
| 2025-09-19 | 29.52 | 29.45 | -0.47 | -1.57% | 29.11 | 30.09 | 47052 | 13879 | 5.35% |
| 2025-09-18 | 31.04 | 29.92 | -1.30 | -4.16% | 29.58 | 31.40 | 85105 | 25885 | 9.68% |
| 2025-09-17 | 31.52 | 31.22 | -0.69 | -2.16% | 31.16 | 31.96 | 67532 | 21278 | 7.68% |
| 2025-09-16 | 30.30 | 31.91 | 1.40 | 4.59% | 30.25 | 31.98 | 100481 | 31433 | 11.43% |
| 2025-09-15 | 30.62 | 30.51 | -0.38 | -1.23% | 30.30 | 30.86 | 48541 | 14816 | 5.52% |
| 2025-09-12 | 30.50 | 30.89 | 0.46 | 1.51% | 30.11 | 31.16 | 79069 | 24263 | 8.99% |
| 2025-09-11 | 29.91 | 30.43 | 0.26 | 0.86% | 29.11 | 30.45 | 75898 | 22596 | 8.63% |
| 2025-09-10 | 30.79 | 30.17 | -0.60 | -1.95% | 30.13 | 31.40 | 72317 | 22150 | 8.23% |
| 2025-09-09 | 33.00 | 30.77 | -1.94 | -5.93% | 30.55 | 33.01 | 114601 | 36023 | 13.04% |
| 2025-09-08 | 33.51 | 32.71 | -0.79 | -2.36% | 32.05 | 33.80 | 122930 | 40223 | 13.98% |
| 2025-09-05 | 34.51 | 33.50 | -1.10 | -3.18% | 30.66 | 34.55 | 159956 | 51768 | 18.20% |
| 2025-09-04 | 32.52 | 34.60 | 2.00 | 6.13% | 32.50 | 34.89 | 169376 | 57904 | 19.27% |
| 2025-09-03 | 33.16 | 32.60 | -0.62 | -1.87% | 32.40 | 34.19 | 74628 | 24741 | 8.49% |
| 2025-09-02 | 34.11 | 33.22 | -1.20 | -3.49% | 33.20 | 35.03 | 98396 | 33528 | 11.19% |
| 2025-09-01 | 32.50 | 34.42 | 1.51 | 4.59% | 32.22 | 34.52 | 117328 | 39620 | 13.35% |
| 2025-08-29 | 33.11 | 32.91 | -0.18 | -0.54% | 32.83 | 33.91 | 81837 | 27305 | 9.31% |
| 2025-08-28 | 32.75 | 33.09 | -0.04 | -0.12% | 32.06 | 33.48 | 94533 | 31012 | 11.47% |
| 2025-08-27 | 34.79 | 33.13 | -1.41 | -4.08% | 33.11 | 34.96 | 106968 | 36597 | 12.98% |
| 2025-08-26 | 35.44 | 34.54 | -1.75 | -4.82% | 34.47 | 36.29 | 123908 | 43427 | 15.03% |
| 2025-08-25 | 35.00 | 36.29 | 2.23 | 6.55% | 34.40 | 37.50 | 220482 | 79091 | 26.75% |
| 2025-08-22 | 33.50 | 34.06 | 0.76 | 2.28% | 33.09 | 34.36 | 84589 | 28614 | 10.26% |
| 2025-08-21 | 33.80 | 33.30 | -0.57 | -1.68% | 33.20 | 34.13 | 86591 | 29206 | 10.50% |
| 2025-08-20 | 35.22 | 33.87 | -1.55 | -4.38% | 33.35 | 35.38 | 132379 | 45102 | 16.06% |
| 2025-08-19 | 35.29 | 35.42 | 0.15 | 0.43% | 34.69 | 36.21 | 135586 | 48119 | 16.45% |
| 2025-08-18 | 35.55 | 35.27 | -0.66 | -1.84% | 35.00 | 36.12 | 154769 | 54655 | 18.77% |
| 2025-08-15 | 36.16 | 35.93 | -0.78 | -2.12% | 35.70 | 37.40 | 197327 | 71229 | 23.94% |
| 2025-08-14 | 35.39 | 36.71 | 0.97 | 2.71% | 34.38 | 37.97 | 287480 | 104082 | 34.87% |
| 2025-08-13 | 34.40 | 35.74 | 0.65 | 1.85% | 33.80 | 35.80 | 226580 | 79466 | 27.49% |
| 2025-08-12 | 33.02 | 35.09 | 0.83 | 2.42% | 32.79 | 36.90 | 231237 | 81013 | 28.05% |
| 2025-08-11 | 32.91 | 34.26 | 0.65 | 1.93% | 32.54 | 35.17 | 215769 | 73494 | 26.17% |
| 2025-08-08 | 35.28 | 33.61 | -0.67 | -1.95% | 33.51 | 40.00 | 359405 | 131195 | 43.60% |
| 2025-08-07 | 31.20 | 34.28 | 2.67 | 8.45% | 30.88 | 35.00 | 196336 | 63186 | 23.82% |
| 2025-08-06 | 32.09 | 31.61 | -0.99 | -3.04% | 31.50 | 32.40 | 153460 | 48807 | 18.62% |
| 2025-08-05 | 30.37 | 32.60 | 2.28 | 7.52% | 30.36 | 33.00 | 219724 | 70391 | 26.65% |
| 2025-08-04 | 30.10 | 30.32 | -0.44 | -1.43% | 29.07 | 30.70 | 92736 | 27650 | 11.25% |
| 2025-08-01 | 30.60 | 30.76 | -0.63 | -2.01% | 30.47 | 31.90 | 128228 | 39842 | 15.56% |
| 2025-07-31 | 29.95 | 31.39 | 2.13 | 7.28% | 29.41 | 31.98 | 196109 | 59978 | 23.79% |
| 2025-07-30 | 29.40 | 29.26 | 0.09 | 0.31% | 29.17 | 30.18 | 84622 | 25093 | 10.27% |
| 2025-07-29 | 29.43 | 29.17 | -0.26 | -0.88% | 28.96 | 29.68 | 52286 | 15267 | 6.34% |
| 2025-07-28 | 29.12 | 29.43 | 0.37 | 1.27% | 28.82 | 29.60 | 48990 | 14332 | 5.94% |
| 2025-07-25 | 29.48 | 29.06 | -0.62 | -2.09% | 29.05 | 29.94 | 65564 | 19248 | 7.95% |
| 2025-07-24 | 30.27 | 29.68 | -0.14 | -0.47% | 29.36 | 30.35 | 69456 | 20669 | 8.43% |
| 2025-07-23 | 30.38 | 29.82 | -1.17 | -3.78% | 29.80 | 30.90 | 86155 | 26143 | 10.45% |
| 2025-07-22 | 30.33 | 30.99 | 0.58 | 1.91% | 29.79 | 31.12 | 120055 | 36667 | 14.56% |
| 2025-07-21 | 29.45 | 30.41 | -0.25 | -0.82% | 29.45 | 31.15 | 86995 | 26308 | 10.55% |
| 2025-07-18 | 31.80 | 30.66 | -0.06 | -0.20% | 30.60 | 32.02 | 104161 | 32609 | 12.64% |
| 2025-07-17 | 30.38 | 30.72 | 0.60 | 1.99% | 30.05 | 30.89 | 78529 | 24031 | 9.53% |
| 2025-07-16 | 30.00 | 30.12 | 0.02 | 0.07% | 29.75 | 30.39 | 55619 | 16736 | 6.75% |
| 2025-07-15 | 31.00 | 30.10 | -0.71 | -2.30% | 29.01 | 31.39 | 102295 | 30829 | 12.41% |
| 2025-07-14 | 30.83 | 30.81 | 0.00 | 0.00% | 30.33 | 30.93 | 65842 | 20165 | 7.99% |
| 2025-07-11 | 31.10 | 30.81 | -0.54 | -1.72% | 30.60 | 31.35 | 82236 | 25443 | 9.98% |
| 2025-07-10 | 30.80 | 31.35 | 0.25 | 0.80% | 29.90 | 31.39 | 116790 | 35777 | 14.17% |
| 2025-07-09 | 32.14 | 31.10 | -1.04 | -3.24% | 31.00 | 32.33 | 125752 | 39694 | 15.25% |
| 2025-07-08 | 31.69 | 32.14 | 0.03 | 0.09% | 31.50 | 32.80 | 148840 | 47478 | 18.06% |
| 2025-07-07 | 31.54 | 32.11 | -0.55 | -1.68% | 31.47 | 33.29 | 185249 | 59626 | 22.47% |
| 2025-07-04 | 33.52 | 32.66 | 1.25 | 3.98% | 32.55 | 35.89 | 292155 | 98896 | 35.44% |
| 2025-07-03 | 31.94 | 31.41 | -0.81 | -2.51% | 31.23 | 32.66 | 152421 | 48412 | 18.49% |
| 2025-07-02 | 32.70 | 32.22 | -2.12 | -6.17% | 32.16 | 35.04 | 243517 | 81049 | 29.54% |
| 2025-07-01 | 31.98 | 34.34 | 1.36 | 4.12% | 31.90 | 38.16 | 338655 | 118850 | 41.08% |
| 2025-06-30 | 31.98 | 32.98 | 3.22 | 10.82% | 30.41 | 34.30 | 301069 | 97155 | 36.52% |