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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 30.61 | 30.99 | 0.16 | 0.52% | 30.33 | 31.55 | 227961 | 70439 | 6.11% |
| 2025-09-05 | 30.00 | 30.83 | 0.92 | 3.08% | 29.52 | 30.83 | 192126 | 58264 | 5.15% |
| 2025-09-04 | 30.15 | 29.91 | -0.29 | -0.96% | 29.40 | 31.05 | 197804 | 59955 | 5.30% |
| 2025-09-03 | 31.01 | 30.20 | -0.80 | -2.58% | 30.00 | 31.46 | 178571 | 54828 | 4.78% |
| 2025-09-02 | 31.82 | 31.00 | -1.15 | -3.58% | 30.79 | 32.27 | 253225 | 79424 | 6.78% |
| 2025-09-01 | 33.00 | 32.15 | -0.41 | -1.26% | 32.12 | 33.58 | 296021 | 96904 | 7.93% |
| 2025-08-29 | 32.64 | 32.56 | -0.25 | -0.76% | 32.32 | 33.26 | 250487 | 81852 | 6.71% |
| 2025-08-28 | 32.97 | 32.93 | -0.43 | -1.29% | 31.88 | 33.20 | 384847 | 125083 | 10.31% |
| 2025-08-27 | 34.68 | 33.36 | -0.62 | -1.82% | 33.20 | 35.39 | 515087 | 177228 | 13.79% |
| 2025-08-26 | 34.60 | 33.98 | -0.62 | -1.79% | 33.67 | 35.00 | 372052 | 127567 | 9.96% |
| 2025-08-25 | 34.30 | 34.60 | 0.79 | 2.34% | 33.50 | 35.05 | 525433 | 180036 | 14.07% |
| 2025-08-22 | 32.50 | 33.81 | 1.38 | 4.26% | 32.46 | 34.29 | 482699 | 160879 | 12.93% |
| 2025-08-21 | 32.61 | 32.43 | -0.39 | -1.19% | 32.16 | 33.20 | 318541 | 104012 | 8.53% |
| 2025-08-20 | 32.92 | 32.82 | -0.60 | -1.80% | 32.01 | 33.38 | 382724 | 124889 | 10.25% |
| 2025-08-19 | 32.00 | 33.42 | 1.42 | 4.44% | 31.60 | 35.50 | 745352 | 248797 | 19.96% |
| 2025-08-18 | 31.01 | 32.00 | 0.88 | 2.83% | 31.01 | 32.19 | 408894 | 129866 | 13.24% |
| 2025-08-15 | 30.34 | 31.12 | 0.44 | 1.43% | 30.34 | 31.18 | 246622 | 76259 | 7.99% |
| 2025-08-14 | 31.53 | 30.68 | -0.65 | -2.07% | 30.55 | 31.64 | 299748 | 93173 | 9.71% |
| 2025-08-13 | 31.13 | 31.33 | 0.20 | 0.64% | 30.74 | 31.55 | 338710 | 105792 | 10.97% |
| 2025-08-12 | 30.99 | 31.13 | -0.07 | -0.22% | 30.67 | 31.28 | 266774 | 82501 | 8.64% |
| 2025-08-11 | 30.19 | 31.20 | 0.99 | 3.28% | 30.16 | 31.33 | 362022 | 111790 | 11.72% |
| 2025-08-08 | 32.30 | 30.21 | -1.74 | -5.45% | 29.93 | 32.31 | 550470 | 169162 | 17.83% |
| 2025-08-07 | 32.28 | 31.95 | -0.90 | -2.74% | 31.35 | 32.96 | 515511 | 165368 | 16.70% |
| 2025-08-06 | 32.60 | 32.85 | -0.08 | -0.24% | 31.93 | 33.12 | 541318 | 176219 | 17.53% |
| 2025-08-05 | 33.31 | 32.93 | -0.97 | -2.86% | 31.88 | 33.66 | 641392 | 209427 | 20.77% |
| 2025-08-04 | 32.63 | 33.90 | -1.40 | -3.97% | 32.01 | 34.30 | 866063 | 288526 | 28.05% |
| 2025-08-01 | 35.91 | 35.30 | 1.76 | 5.25% | 32.50 | 36.82 | 1381643 | 478366 | 44.75% |
| 2025-07-31 | 29.67 | 33.54 | 5.59 | 20.00% | 29.10 | 33.54 | 1161254 | 369280 | 37.61% |
| 2025-07-30 | 28.06 | 27.95 | -0.10 | -0.36% | 27.30 | 28.30 | 274747 | 76459 | 8.90% |
| 2025-07-29 | 28.04 | 28.05 | -0.17 | -0.60% | 27.60 | 28.36 | 225633 | 63118 | 7.31% |
| 2025-07-28 | 28.60 | 28.22 | -0.48 | -1.67% | 27.80 | 28.68 | 291172 | 81905 | 9.43% |
| 2025-07-25 | 27.03 | 28.70 | 1.72 | 6.38% | 27.03 | 29.22 | 534942 | 151366 | 17.32% |
| 2025-07-24 | 26.80 | 26.98 | 0.18 | 0.67% | 26.55 | 27.10 | 144763 | 38860 | 4.69% |
| 2025-07-23 | 26.90 | 26.80 | -0.15 | -0.56% | 26.58 | 27.23 | 144180 | 38707 | 4.67% |
| 2025-07-22 | 27.23 | 26.95 | -0.41 | -1.50% | 26.63 | 27.26 | 166582 | 44796 | 5.39% |
| 2025-07-21 | 27.40 | 27.36 | -0.36 | -1.30% | 26.94 | 27.75 | 243615 | 66527 | 7.89% |
| 2025-07-18 | 27.97 | 27.72 | 0.33 | 1.20% | 27.37 | 28.49 | 371418 | 103689 | 12.03% |
| 2025-07-17 | 27.02 | 27.39 | 0.30 | 1.11% | 26.79 | 27.63 | 179129 | 48944 | 5.80% |
| 2025-07-16 | 27.24 | 27.09 | -0.07 | -0.26% | 26.90 | 28.10 | 314044 | 86112 | 10.17% |
| 2025-07-15 | 25.90 | 27.16 | 1.14 | 4.38% | 25.74 | 27.23 | 316487 | 84018 | 10.25% |
| 2025-07-14 | 26.69 | 26.02 | -0.34 | -1.29% | 25.85 | 26.70 | 148781 | 38869 | 4.82% |
| 2025-07-11 | 26.40 | 26.36 | 0.00 | 0.00% | 25.44 | 26.60 | 210499 | 54921 | 6.82% |
| 2025-07-10 | 26.94 | 26.36 | -0.58 | -2.15% | 26.28 | 26.95 | 211904 | 56293 | 6.86% |
| 2025-07-09 | 26.15 | 26.94 | 0.79 | 3.02% | 25.96 | 27.31 | 290756 | 78033 | 9.42% |
| 2025-07-08 | 25.75 | 26.15 | 0.28 | 1.08% | 25.51 | 26.16 | 103511 | 26911 | 3.35% |
| 2025-07-07 | 25.54 | 25.87 | 0.37 | 1.45% | 25.31 | 26.32 | 115190 | 29867 | 3.73% |
| 2025-07-04 | 25.70 | 25.50 | -0.23 | -0.89% | 25.17 | 25.86 | 80907 | 20674 | 2.62% |
| 2025-07-03 | 25.70 | 25.73 | 0.05 | 0.19% | 25.56 | 25.92 | 55094 | 14175 | 1.78% |
| 2025-07-02 | 26.12 | 25.68 | -0.53 | -2.02% | 25.50 | 26.12 | 78037 | 20107 | 2.53% |
| 2025-07-01 | 26.82 | 26.21 | -0.52 | -1.95% | 25.92 | 26.82 | 115246 | 30284 | 3.73% |
| 2025-06-30 | 26.26 | 26.73 | 0.48 | 1.83% | 26.26 | 26.85 | 109204 | 29113 | 3.54% |
| 2025-06-27 | 26.29 | 26.25 | -0.04 | -0.15% | 26.21 | 26.67 | 93509 | 24661 | 3.03% |
| 2025-06-26 | 26.38 | 26.29 | -0.18 | -0.68% | 26.06 | 26.66 | 138050 | 36416 | 4.47% |
| 2025-06-25 | 25.44 | 26.47 | 1.07 | 4.21% | 25.30 | 26.53 | 164540 | 42713 | 5.33% |
| 2025-06-24 | 24.98 | 25.40 | 0.67 | 2.71% | 24.85 | 25.45 | 93936 | 23755 | 3.04% |
| 2025-06-23 | 24.01 | 24.73 | 0.54 | 2.23% | 23.90 | 24.85 | 88829 | 21841 | 2.88% |
| 2025-06-20 | 25.35 | 24.19 | -0.98 | -3.89% | 24.18 | 25.38 | 122093 | 29986 | 3.95% |
| 2025-06-19 | 25.45 | 25.17 | -0.46 | -1.79% | 25.08 | 25.76 | 89961 | 22850 | 2.91% |
| 2025-06-18 | 25.80 | 25.63 | -0.47 | -1.80% | 25.34 | 26.07 | 122456 | 31388 | 3.97% |
| 2025-06-17 | 26.71 | 26.10 | -0.79 | -2.94% | 25.96 | 26.71 | 160989 | 42172 | 5.21% |
| 2025-06-16 | 25.92 | 26.89 | 0.61 | 2.32% | 25.85 | 27.07 | 194538 | 51865 | 6.30% |
| 2025-06-13 | 27.99 | 26.28 | -0.59 | -2.20% | 25.96 | 28.00 | 306160 | 82086 | 9.92% |
| 2025-06-12 | 26.41 | 26.87 | 0.33 | 1.24% | 26.28 | 26.96 | 152770 | 40901 | 4.95% |
| 2025-06-11 | 26.01 | 26.54 | 0.29 | 1.10% | 25.92 | 26.60 | 130488 | 34381 | 4.23% |
| 2025-06-10 | 26.77 | 26.25 | -0.59 | -2.20% | 25.52 | 26.79 | 176262 | 45937 | 5.71% |
| 2025-06-09 | 25.58 | 26.84 | 1.26 | 4.93% | 25.51 | 27.13 | 210034 | 55759 | 6.80% |
| 2025-06-06 | 25.98 | 25.58 | -0.23 | -0.89% | 25.43 | 26.02 | 85546 | 21901 | 2.77% |
| 2025-06-05 | 25.36 | 25.81 | 0.48 | 1.89% | 25.18 | 25.90 | 121676 | 31220 | 3.94% |
| 2025-06-04 | 25.09 | 25.33 | 0.24 | 0.96% | 24.86 | 25.48 | 77550 | 19634 | 2.51% |
| 2025-06-03 | 24.83 | 25.09 | 0.44 | 1.78% | 24.68 | 25.95 | 142110 | 36042 | 4.60% |