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 | 30.71 | 30.48 | -0.37 | -1.20% | 30.30 | 30.97 | 10234 | 3120 | 1.69% |
| 2025-09-12 | 31.18 | 30.85 | -0.36 | -1.15% | 30.80 | 31.30 | 11137 | 3449 | 1.84% |
| 2025-09-11 | 30.88 | 31.21 | 0.21 | 0.68% | 30.42 | 31.24 | 11882 | 3660 | 1.96% |
| 2025-09-10 | 31.13 | 31.00 | -0.13 | -0.42% | 30.77 | 31.34 | 8890 | 2759 | 1.46% |
| 2025-09-09 | 31.31 | 31.13 | -0.18 | -0.57% | 31.05 | 32.00 | 19421 | 6130 | 3.20% |
| 2025-09-08 | 30.68 | 31.31 | 0.28 | 0.90% | 30.68 | 31.57 | 12536 | 3911 | 2.07% |
| 2025-09-05 | 30.39 | 31.03 | 0.50 | 1.64% | 30.37 | 31.09 | 13141 | 4039 | 2.17% |
| 2025-09-04 | 30.27 | 30.53 | 0.31 | 1.03% | 29.99 | 30.78 | 12413 | 3775 | 2.05% |
| 2025-09-03 | 30.56 | 30.22 | -0.34 | -1.11% | 30.01 | 30.76 | 12354 | 3742 | 2.04% |
| 2025-09-02 | 31.23 | 30.56 | -0.83 | -2.64% | 30.08 | 31.56 | 20940 | 6392 | 3.45% |
| 2025-09-01 | 31.39 | 31.39 | -0.06 | -0.19% | 30.79 | 31.84 | 20595 | 6460 | 3.39% |
| 2025-08-29 | 31.59 | 31.45 | 0.50 | 1.62% | 31.21 | 32.48 | 31753 | 10140 | 5.23% |
| 2025-08-28 | 31.12 | 30.95 | -0.15 | -0.48% | 29.98 | 31.55 | 23526 | 7241 | 3.88% |
| 2025-08-27 | 32.39 | 31.10 | -1.49 | -4.57% | 31.05 | 32.39 | 32224 | 10229 | 5.31% |
| 2025-08-26 | 31.52 | 32.59 | 1.05 | 3.33% | 31.34 | 32.98 | 45234 | 14562 | 7.45% |
| 2025-08-25 | 31.48 | 31.54 | 0.17 | 0.54% | 31.31 | 31.82 | 27037 | 8532 | 4.45% |
| 2025-08-22 | 31.97 | 31.37 | -0.57 | -1.78% | 31.00 | 32.28 | 42371 | 13319 | 6.98% |
| 2025-08-21 | 33.78 | 31.94 | -1.84 | -5.45% | 31.91 | 33.78 | 46676 | 15313 | 7.69% |
| 2025-08-20 | 32.75 | 33.78 | 0.84 | 2.55% | 32.75 | 33.98 | 37820 | 12671 | 6.23% |
| 2025-08-19 | 33.37 | 32.94 | -0.57 | -1.70% | 32.85 | 33.51 | 24653 | 8168 | 4.06% |
| 2025-08-18 | 33.35 | 33.51 | 0.21 | 0.63% | 33.10 | 34.40 | 31669 | 10627 | 5.22% |
| 2025-08-15 | 32.81 | 33.30 | 0.48 | 1.46% | 32.68 | 33.35 | 23621 | 7811 | 3.89% |
| 2025-08-14 | 33.88 | 32.82 | -1.02 | -3.01% | 32.82 | 35.28 | 47652 | 16215 | 7.85% |
| 2025-08-13 | 33.86 | 33.84 | 0.04 | 0.12% | 33.54 | 34.21 | 22745 | 7689 | 3.75% |
| 2025-08-12 | 34.10 | 33.80 | -0.56 | -1.63% | 33.58 | 34.17 | 27357 | 9266 | 4.51% |
| 2025-08-11 | 33.21 | 34.36 | 1.33 | 4.03% | 33.09 | 34.50 | 37826 | 12825 | 6.23% |
| 2025-08-08 | 33.76 | 33.03 | -0.75 | -2.22% | 32.73 | 33.93 | 24158 | 8005 | 3.98% |
| 2025-08-07 | 34.22 | 33.78 | -0.36 | -1.05% | 33.35 | 34.28 | 33917 | 11448 | 5.59% |
| 2025-08-06 | 33.00 | 34.14 | 1.14 | 3.45% | 32.88 | 34.54 | 49149 | 16620 | 8.10% |
| 2025-08-05 | 32.88 | 33.00 | 0.03 | 0.09% | 32.68 | 33.33 | 19149 | 6311 | 3.16% |
| 2025-08-04 | 32.33 | 32.97 | 0.36 | 1.10% | 31.85 | 32.97 | 17091 | 5565 | 2.82% |
| 2025-08-01 | 32.40 | 32.61 | 0.40 | 1.24% | 32.15 | 33.37 | 26999 | 8870 | 4.45% |
| 2025-07-31 | 32.64 | 32.21 | -0.37 | -1.14% | 32.08 | 32.78 | 21262 | 6897 | 3.50% |
| 2025-07-30 | 32.87 | 32.58 | -0.25 | -0.76% | 31.96 | 33.16 | 27520 | 8937 | 4.53% |
| 2025-07-29 | 33.43 | 32.83 | -0.56 | -1.68% | 32.50 | 33.49 | 27374 | 8985 | 4.51% |
| 2025-07-28 | 33.00 | 33.39 | 0.45 | 1.37% | 32.69 | 33.57 | 31552 | 10490 | 5.20% |
| 2025-07-25 | 32.49 | 32.94 | 0.34 | 1.04% | 32.49 | 33.48 | 36262 | 11976 | 5.98% |
| 2025-07-24 | 31.42 | 32.60 | 1.10 | 3.49% | 31.40 | 32.83 | 39226 | 12684 | 6.46% |
| 2025-07-23 | 32.31 | 31.50 | -0.81 | -2.51% | 31.42 | 32.48 | 27220 | 8635 | 4.49% |
| 2025-07-22 | 32.18 | 32.31 | 0.13 | 0.40% | 32.01 | 32.88 | 31849 | 10353 | 5.25% |
| 2025-07-21 | 32.00 | 32.18 | 0.07 | 0.22% | 31.89 | 32.88 | 32968 | 10677 | 5.44% |
| 2025-07-18 | 31.34 | 32.11 | 0.83 | 2.65% | 31.25 | 32.37 | 30786 | 9806 | 5.08% |
| 2025-07-17 | 31.65 | 31.28 | -0.52 | -1.64% | 30.82 | 31.85 | 28714 | 8978 | 4.74% |
| 2025-07-16 | 32.13 | 31.80 | -0.62 | -1.91% | 31.61 | 32.93 | 20929 | 6685 | 3.46% |
| 2025-07-15 | 31.66 | 32.42 | 0.64 | 2.01% | 31.53 | 32.66 | 32442 | 10451 | 5.36% |
| 2025-07-14 | 31.61 | 31.78 | 0.12 | 0.38% | 31.47 | 32.07 | 14063 | 4473 | 2.32% |
| 2025-07-11 | 32.32 | 31.66 | -0.26 | -0.81% | 31.45 | 32.49 | 27340 | 8702 | 4.52% |
| 2025-07-10 | 30.86 | 31.92 | 1.06 | 3.43% | 30.39 | 32.11 | 45750 | 14413 | 7.56% |
| 2025-07-09 | 31.43 | 30.86 | -0.52 | -1.66% | 30.73 | 31.88 | 21833 | 6837 | 3.61% |
| 2025-07-08 | 31.38 | 31.38 | -0.07 | -0.22% | 31.12 | 31.76 | 21496 | 6736 | 3.55% |
| 2025-07-07 | 30.99 | 31.45 | 0.41 | 1.32% | 30.36 | 31.59 | 27878 | 8626 | 4.60% |
| 2025-07-04 | 32.08 | 31.04 | -1.11 | -3.45% | 30.90 | 32.97 | 30582 | 9808 | 5.05% |
| 2025-07-03 | 32.01 | 32.15 | 0.17 | 0.53% | 31.79 | 32.63 | 25201 | 8123 | 4.16% |
| 2025-07-02 | 33.13 | 31.98 | -1.17 | -3.53% | 31.71 | 33.13 | 32476 | 10476 | 5.36% |
| 2025-07-01 | 33.20 | 33.15 | -0.10 | -0.30% | 32.60 | 33.85 | 36063 | 11932 | 5.96% |
| 2025-06-30 | 32.53 | 33.25 | 0.69 | 2.12% | 32.22 | 33.29 | 40642 | 13356 | 6.71% |
| 2025-06-27 | 32.55 | 32.56 | -0.18 | -0.55% | 32.31 | 33.50 | 45417 | 14894 | 7.50% |
| 2025-06-26 | 31.58 | 32.74 | 0.86 | 2.70% | 31.47 | 33.60 | 64139 | 20848 | 10.59% |
| 2025-06-25 | 31.94 | 31.88 | 0.10 | 0.31% | 31.06 | 31.94 | 40333 | 12671 | 6.66% |
| 2025-06-24 | 31.00 | 31.78 | -0.72 | -2.22% | 30.70 | 32.05 | 62202 | 19517 | 10.27% |
| 2025-06-23 | 31.00 | 32.50 | 1.30 | 4.17% | 31.00 | 32.85 | 65583 | 21120 | 10.83% |
| 2025-06-20 | 30.92 | 31.20 | -0.30 | -0.95% | 30.51 | 31.84 | 51285 | 15975 | 8.47% |
| 2025-06-19 | 32.62 | 31.50 | -1.84 | -5.52% | 31.00 | 33.05 | 77000 | 24431 | 12.72% |
| 2025-06-18 | 30.56 | 33.60 | 2.82 | 9.16% | 30.18 | 34.52 | 108895 | 35796 | 17.98% |
| 2025-06-17 | 31.08 | 30.78 | -0.79 | -2.50% | 30.63 | 31.83 | 38761 | 12052 | 6.40% |
| 2025-06-16 | 31.46 | 31.57 | -0.45 | -1.41% | 30.27 | 32.20 | 54094 | 16885 | 8.93% |
| 2025-06-13 | 31.37 | 32.02 | 1.19 | 3.86% | 30.79 | 33.33 | 91051 | 29300 | 15.04% |
| 2025-06-12 | 30.52 | 30.83 | 0.30 | 0.98% | 30.20 | 30.97 | 22735 | 6985 | 3.75% |
| 2025-06-11 | 31.00 | 30.53 | -0.59 | -1.90% | 30.34 | 31.20 | 30420 | 9343 | 5.02% |
| 2025-06-10 | 30.61 | 31.12 | 0.32 | 1.04% | 30.60 | 31.69 | 48709 | 15154 | 8.04% |
| 2025-06-09 | 30.10 | 30.80 | 0.70 | 2.33% | 30.10 | 31.17 | 34896 | 10721 | 5.76% |