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 | 30.73 | 31.13 | 0.48 | 1.57% | 30.43 | 31.19 | 10902 | 3369 | 3.29% |
| 2025-09-15 | 30.83 | 30.65 | -0.11 | -0.36% | 30.45 | 30.98 | 8162 | 2505 | 2.46% |
| 2025-09-12 | 31.12 | 30.76 | -0.42 | -1.35% | 30.58 | 31.37 | 8040 | 2481 | 2.43% |
| 2025-09-11 | 30.80 | 31.18 | 0.49 | 1.60% | 30.31 | 31.18 | 9363 | 2887 | 2.83% |
| 2025-09-10 | 30.76 | 30.69 | -0.09 | -0.29% | 30.31 | 30.98 | 8373 | 2568 | 2.53% |
| 2025-09-09 | 31.08 | 30.78 | -0.19 | -0.61% | 30.36 | 31.08 | 10991 | 3375 | 3.32% |
| 2025-09-08 | 30.70 | 30.97 | 0.22 | 0.72% | 30.11 | 31.06 | 10648 | 3275 | 3.21% |
| 2025-09-05 | 30.42 | 30.75 | 0.33 | 1.08% | 30.25 | 30.98 | 12124 | 3711 | 3.66% |
| 2025-09-04 | 30.13 | 30.42 | 0.07 | 0.23% | 29.90 | 31.08 | 17085 | 5221 | 5.16% |
| 2025-09-03 | 30.68 | 30.35 | -0.15 | -0.49% | 29.79 | 30.83 | 12905 | 3904 | 3.90% |
| 2025-09-02 | 31.02 | 30.50 | -0.68 | -2.18% | 29.44 | 31.17 | 17958 | 5419 | 5.42% |
| 2025-09-01 | 30.65 | 31.18 | 0.69 | 2.26% | 30.50 | 31.50 | 17749 | 5509 | 5.36% |
| 2025-08-29 | 31.40 | 30.49 | -0.91 | -2.90% | 30.40 | 31.50 | 13984 | 4295 | 4.22% |
| 2025-08-28 | 31.98 | 31.40 | -0.58 | -1.81% | 29.85 | 32.33 | 22170 | 6889 | 6.69% |
| 2025-08-27 | 33.00 | 31.98 | -1.02 | -3.09% | 31.81 | 33.50 | 17958 | 5872 | 5.42% |
| 2025-08-26 | 32.25 | 33.00 | 0.57 | 1.76% | 31.80 | 33.30 | 20894 | 6860 | 6.31% |
| 2025-08-25 | 32.90 | 32.43 | -0.39 | -1.19% | 32.03 | 33.40 | 18343 | 5959 | 5.54% |
| 2025-08-22 | 33.59 | 32.82 | -0.36 | -1.08% | 32.70 | 33.59 | 12711 | 4191 | 3.84% |
| 2025-08-21 | 33.51 | 33.18 | -0.13 | -0.39% | 32.85 | 33.73 | 12295 | 4088 | 3.71% |
| 2025-08-20 | 33.07 | 33.31 | 0.23 | 0.70% | 32.60 | 33.31 | 11913 | 3933 | 3.60% |
| 2025-08-19 | 32.68 | 33.08 | 0.56 | 1.72% | 32.23 | 33.13 | 15381 | 5033 | 4.64% |
| 2025-08-18 | 32.82 | 32.52 | -0.14 | -0.43% | 32.45 | 33.24 | 13895 | 4549 | 4.19% |
| 2025-08-15 | 32.60 | 32.66 | 0.06 | 0.18% | 32.40 | 33.50 | 14032 | 4601 | 4.24% |
| 2025-08-14 | 33.69 | 32.60 | -1.05 | -3.12% | 32.50 | 33.80 | 12704 | 4182 | 3.83% |
| 2025-08-13 | 33.80 | 33.65 | 0.01 | 0.03% | 33.08 | 34.10 | 12324 | 4123 | 3.72% |
| 2025-08-12 | 34.20 | 33.64 | -0.28 | -0.83% | 33.51 | 34.43 | 13180 | 4455 | 3.98% |
| 2025-08-11 | 33.30 | 33.92 | 0.72 | 2.17% | 33.00 | 33.96 | 15482 | 5218 | 4.67% |
| 2025-08-08 | 32.87 | 33.20 | 0.33 | 1.00% | 32.31 | 33.29 | 13238 | 4358 | 4.00% |
| 2025-08-07 | 32.87 | 32.87 | 0.01 | 0.03% | 32.72 | 33.19 | 10016 | 3295 | 3.02% |
| 2025-08-06 | 32.48 | 32.86 | 0.38 | 1.17% | 32.40 | 33.20 | 10967 | 3585 | 3.31% |
| 2025-08-05 | 32.16 | 32.48 | 0.28 | 0.87% | 32.16 | 32.66 | 9609 | 3109 | 2.90% |
| 2025-08-04 | 31.78 | 32.20 | 0.38 | 1.19% | 31.41 | 32.20 | 8796 | 2805 | 2.65% |
| 2025-08-01 | 31.54 | 31.82 | 0.16 | 0.51% | 31.40 | 31.87 | 9492 | 3011 | 2.86% |
| 2025-07-31 | 31.94 | 31.66 | -0.28 | -0.88% | 31.32 | 32.39 | 11194 | 3557 | 3.38% |
| 2025-07-30 | 32.00 | 31.94 | -0.08 | -0.25% | 31.52 | 32.34 | 11210 | 3570 | 3.38% |
| 2025-07-29 | 32.10 | 32.02 | 0.16 | 0.50% | 31.54 | 32.45 | 11187 | 3567 | 3.38% |
| 2025-07-28 | 31.40 | 31.86 | 0.47 | 1.50% | 31.31 | 32.50 | 13484 | 4285 | 4.07% |
| 2025-07-25 | 31.20 | 31.39 | 0.34 | 1.10% | 30.88 | 31.49 | 11400 | 3562 | 3.44% |
| 2025-07-24 | 30.87 | 31.05 | 0.18 | 0.58% | 30.72 | 31.06 | 8070 | 2499 | 2.44% |
| 2025-07-23 | 30.85 | 30.87 | -0.08 | -0.26% | 30.56 | 30.95 | 7709 | 2367 | 2.33% |
| 2025-07-22 | 31.63 | 30.95 | -0.23 | -0.74% | 30.75 | 31.74 | 9838 | 3057 | 2.97% |
| 2025-07-21 | 30.98 | 31.18 | 0.33 | 1.07% | 30.67 | 31.24 | 10989 | 3413 | 3.32% |
| 2025-07-18 | 30.69 | 30.85 | 0.27 | 0.88% | 30.48 | 31.40 | 11506 | 3544 | 3.47% |
| 2025-07-17 | 30.78 | 30.58 | -0.19 | -0.62% | 30.53 | 30.84 | 7465 | 2288 | 2.25% |
| 2025-07-16 | 30.35 | 30.77 | 0.48 | 1.58% | 30.28 | 30.98 | 11927 | 3665 | 3.60% |
| 2025-07-15 | 30.67 | 30.29 | -0.66 | -2.13% | 30.02 | 31.05 | 13340 | 4052 | 4.03% |
| 2025-07-14 | 30.63 | 30.95 | 0.45 | 1.48% | 30.50 | 31.12 | 11331 | 3492 | 3.42% |
| 2025-07-11 | 30.68 | 30.50 | -0.23 | -0.75% | 30.41 | 30.82 | 8115 | 2485 | 2.45% |
| 2025-07-10 | 30.71 | 30.73 | 0.14 | 0.46% | 30.32 | 30.91 | 13752 | 4212 | 4.15% |
| 2025-07-09 | 30.65 | 30.59 | 0.01 | 0.03% | 30.30 | 30.74 | 10005 | 3057 | 3.02% |
| 2025-07-08 | 30.35 | 30.58 | 0.23 | 0.76% | 30.01 | 30.95 | 10493 | 3204 | 3.17% |
| 2025-07-07 | 29.96 | 30.35 | 0.25 | 0.83% | 29.61 | 30.99 | 11665 | 3528 | 3.52% |
| 2025-07-04 | 30.35 | 30.10 | -0.33 | -1.08% | 29.61 | 30.35 | 9055 | 2704 | 2.73% |
| 2025-07-03 | 30.34 | 30.43 | 0.25 | 0.83% | 29.96 | 30.43 | 7719 | 2335 | 2.33% |
| 2025-07-02 | 30.40 | 30.18 | -0.13 | -0.43% | 29.86 | 30.40 | 10152 | 3052 | 3.06% |
| 2025-07-01 | 30.23 | 30.31 | 0.27 | 0.90% | 29.83 | 31.00 | 12666 | 3840 | 3.82% |
| 2025-06-30 | 29.65 | 30.04 | 0.39 | 1.32% | 29.65 | 30.08 | 8806 | 2632 | 2.66% |
| 2025-06-27 | 29.44 | 29.65 | 0.38 | 1.30% | 29.17 | 29.66 | 8244 | 2427 | 2.49% |
| 2025-06-26 | 29.35 | 29.27 | -0.16 | -0.54% | 29.11 | 29.65 | 6647 | 1948 | 2.01% |
| 2025-06-25 | 29.25 | 29.43 | 0.44 | 1.52% | 28.93 | 29.45 | 12249 | 3587 | 3.70% |
| 2025-06-24 | 28.47 | 28.99 | 0.63 | 2.22% | 28.44 | 29.05 | 11622 | 3350 | 3.51% |
| 2025-06-23 | 28.09 | 28.36 | -0.06 | -0.21% | 27.87 | 28.45 | 10046 | 2841 | 3.03% |
| 2025-06-20 | 28.37 | 28.42 | 0.26 | 0.92% | 27.80 | 28.57 | 8790 | 2475 | 2.65% |
| 2025-06-19 | 28.61 | 28.16 | -0.50 | -1.74% | 27.82 | 28.87 | 9302 | 2629 | 2.81% |
| 2025-06-18 | 28.48 | 28.66 | -0.13 | -0.45% | 28.15 | 28.79 | 9237 | 2633 | 2.79% |
| 2025-06-17 | 28.91 | 28.79 | -0.01 | -0.03% | 28.20 | 28.98 | 10484 | 2994 | 3.16% |
| 2025-06-16 | 28.43 | 28.80 | 0.44 | 1.55% | 28.26 | 28.99 | 12526 | 3597 | 3.78% |
| 2025-06-13 | 29.07 | 28.36 | -0.95 | -3.24% | 28.26 | 29.42 | 13436 | 3852 | 4.06% |
| 2025-06-12 | 29.54 | 29.31 | -0.27 | -0.91% | 28.87 | 29.80 | 12912 | 3795 | 3.90% |
| 2025-06-11 | 29.38 | 29.64 | 0.26 | 0.88% | 29.33 | 29.85 | 13418 | 3977 | 4.05% |
| 2025-06-10 | 30.10 | 29.38 | -0.62 | -2.07% | 28.75 | 30.17 | 16121 | 4762 | 4.87% |
| 2025-06-09 | 29.99 | 30.00 | 0.00 | 0.00% | 29.80 | 30.16 | 9333 | 2796 | 2.82% |