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 | 30.72 | 30.35 | -0.36 | -1.17% | 30.28 | 30.92 | 30725 | 9356 | 2.36% |
| 2025-09-12 | 30.30 | 30.71 | 0.52 | 1.72% | 30.19 | 31.33 | 51742 | 15938 | 3.97% |
| 2025-09-11 | 30.14 | 30.19 | 0.03 | 0.10% | 29.60 | 30.20 | 28722 | 8587 | 2.20% |
| 2025-09-10 | 29.91 | 30.16 | 0.13 | 0.43% | 29.75 | 30.18 | 21614 | 6477 | 1.66% |
| 2025-09-09 | 30.30 | 30.03 | -0.44 | -1.44% | 29.92 | 30.57 | 27946 | 8442 | 2.15% |
| 2025-09-08 | 30.37 | 30.47 | 0.35 | 1.16% | 30.08 | 30.48 | 29095 | 8822 | 2.23% |
| 2025-09-05 | 29.83 | 30.12 | 0.20 | 0.67% | 29.38 | 30.19 | 27664 | 8278 | 2.12% |
| 2025-09-04 | 29.21 | 29.92 | 0.67 | 2.29% | 29.10 | 30.27 | 35583 | 10586 | 2.73% |
| 2025-09-03 | 30.18 | 29.25 | -0.90 | -2.99% | 29.12 | 30.65 | 30034 | 8950 | 2.31% |
| 2025-09-02 | 30.89 | 30.15 | -0.74 | -2.40% | 29.92 | 30.89 | 32002 | 9705 | 2.46% |
| 2025-09-01 | 30.65 | 30.89 | 0.22 | 0.72% | 30.26 | 31.10 | 41483 | 12769 | 3.18% |
| 2025-08-29 | 29.48 | 30.67 | 1.20 | 4.07% | 29.48 | 31.00 | 58237 | 17711 | 4.47% |
| 2025-08-28 | 29.97 | 29.47 | -0.50 | -1.67% | 28.90 | 30.10 | 46045 | 13561 | 3.53% |
| 2025-08-27 | 30.74 | 29.97 | -0.67 | -2.19% | 29.97 | 30.86 | 42393 | 12861 | 3.25% |
| 2025-08-26 | 30.87 | 30.64 | -0.13 | -0.42% | 30.57 | 30.97 | 40274 | 12387 | 3.09% |
| 2025-08-25 | 30.25 | 30.77 | 0.53 | 1.75% | 30.10 | 30.77 | 53392 | 16234 | 4.10% |
| 2025-08-22 | 30.59 | 30.24 | -0.35 | -1.14% | 30.08 | 30.59 | 38420 | 11600 | 2.95% |
| 2025-08-21 | 29.75 | 30.59 | 0.87 | 2.93% | 29.75 | 30.76 | 72096 | 21906 | 5.53% |
| 2025-08-20 | 29.48 | 29.72 | 0.17 | 0.58% | 29.33 | 29.72 | 25593 | 7563 | 1.96% |
| 2025-08-19 | 29.27 | 29.55 | 0.28 | 0.96% | 29.23 | 29.74 | 23568 | 6962 | 1.81% |
| 2025-08-18 | 29.13 | 29.27 | 0.14 | 0.48% | 29.11 | 29.43 | 23567 | 6903 | 1.81% |
| 2025-08-15 | 29.01 | 29.13 | 0.18 | 0.62% | 28.96 | 29.24 | 17458 | 5082 | 1.34% |
| 2025-08-14 | 29.81 | 28.95 | -0.70 | -2.36% | 28.93 | 29.96 | 28282 | 8321 | 2.17% |
| 2025-08-13 | 29.90 | 29.65 | -0.13 | -0.44% | 29.47 | 29.91 | 20874 | 6187 | 1.60% |
| 2025-08-12 | 29.95 | 29.78 | -0.16 | -0.53% | 29.71 | 30.12 | 21689 | 6475 | 1.66% |
| 2025-08-11 | 29.45 | 29.94 | 0.53 | 1.80% | 29.26 | 29.99 | 27009 | 8049 | 2.07% |
| 2025-08-08 | 29.95 | 29.41 | -0.51 | -1.70% | 29.41 | 29.98 | 23698 | 7016 | 2.20% |
| 2025-08-07 | 29.60 | 29.92 | 0.31 | 1.05% | 29.49 | 29.94 | 24856 | 7400 | 2.31% |
| 2025-08-06 | 29.64 | 29.61 | -0.07 | -0.24% | 29.40 | 29.70 | 16349 | 4830 | 1.52% |
| 2025-08-05 | 29.65 | 29.68 | 0.05 | 0.17% | 29.56 | 29.85 | 16558 | 4915 | 1.54% |
| 2025-08-04 | 29.15 | 29.63 | 0.33 | 1.13% | 29.12 | 29.65 | 15759 | 4646 | 1.46% |
| 2025-08-01 | 29.09 | 29.30 | 0.21 | 0.72% | 29.09 | 29.42 | 14932 | 4373 | 1.39% |
| 2025-07-31 | 29.81 | 29.09 | -0.66 | -2.22% | 29.07 | 29.82 | 25786 | 7561 | 2.40% |
| 2025-07-30 | 29.94 | 29.75 | -0.25 | -0.83% | 29.51 | 30.10 | 21652 | 6461 | 2.01% |
| 2025-07-29 | 30.38 | 30.00 | -0.34 | -1.12% | 29.62 | 30.38 | 28980 | 8661 | 2.69% |
| 2025-07-28 | 29.99 | 30.34 | 0.43 | 1.44% | 29.93 | 30.35 | 26218 | 7912 | 2.44% |
| 2025-07-25 | 29.89 | 29.91 | 0.02 | 0.07% | 29.70 | 30.47 | 25362 | 7627 | 2.36% |
| 2025-07-24 | 29.60 | 29.89 | 0.25 | 0.84% | 29.50 | 29.95 | 18147 | 5404 | 1.69% |
| 2025-07-23 | 30.10 | 29.64 | -0.63 | -2.08% | 29.55 | 30.19 | 31752 | 9485 | 2.95% |
| 2025-07-22 | 30.02 | 30.27 | 0.26 | 0.87% | 29.96 | 30.53 | 36238 | 10980 | 3.37% |
| 2025-07-21 | 29.85 | 30.01 | 0.10 | 0.33% | 29.85 | 30.15 | 18664 | 5605 | 1.73% |
| 2025-07-18 | 30.10 | 29.91 | -0.15 | -0.50% | 29.80 | 30.18 | 18576 | 5559 | 1.73% |
| 2025-07-17 | 29.55 | 30.06 | 0.38 | 1.28% | 29.55 | 30.15 | 21433 | 6418 | 1.99% |
| 2025-07-16 | 29.41 | 29.68 | 0.28 | 0.95% | 29.11 | 29.87 | 20911 | 6182 | 1.94% |
| 2025-07-15 | 30.05 | 29.40 | -0.79 | -2.62% | 29.24 | 30.10 | 29840 | 8809 | 2.77% |
| 2025-07-14 | 29.88 | 30.19 | 0.21 | 0.70% | 29.81 | 30.27 | 20205 | 6092 | 1.88% |
| 2025-07-11 | 29.67 | 29.98 | -0.33 | -1.09% | 29.52 | 30.05 | 41231 | 12301 | 3.83% |
| 2025-07-10 | 30.48 | 30.31 | -0.20 | -0.66% | 30.19 | 30.73 | 26559 | 8069 | 2.47% |
| 2025-07-09 | 30.89 | 30.51 | -0.49 | -1.58% | 30.41 | 31.07 | 43335 | 13298 | 4.03% |
| 2025-07-08 | 30.91 | 31.00 | -0.15 | -0.48% | 30.68 | 31.15 | 41470 | 12807 | 3.85% |
| 2025-07-07 | 31.31 | 31.15 | 0.42 | 1.37% | 30.88 | 31.95 | 47459 | 14802 | 4.41% |
| 2025-07-04 | 31.38 | 30.73 | -0.41 | -1.32% | 30.63 | 31.67 | 67330 | 20889 | 6.26% |
| 2025-07-03 | 32.22 | 31.14 | -1.15 | -3.56% | 31.00 | 32.40 | 117172 | 36873 | 10.89% |
| 2025-07-02 | 29.04 | 32.29 | 3.01 | 10.28% | 29.03 | 34.69 | 170519 | 55244 | 15.85% |
| 2025-07-01 | 28.71 | 29.28 | 0.47 | 1.63% | 28.71 | 29.36 | 28238 | 8208 | 2.62% |
| 2025-06-30 | 28.68 | 28.81 | 0.20 | 0.70% | 28.55 | 28.99 | 21396 | 6150 | 1.99% |
| 2025-06-27 | 28.02 | 28.61 | 0.52 | 1.85% | 28.02 | 28.69 | 23637 | 6742 | 2.20% |
| 2025-06-26 | 28.40 | 28.09 | -0.37 | -1.30% | 28.06 | 28.55 | 21749 | 6147 | 2.02% |
| 2025-06-25 | 28.78 | 28.46 | -0.04 | -0.14% | 28.11 | 28.78 | 24028 | 6821 | 2.23% |
| 2025-06-24 | 28.26 | 28.50 | 0.26 | 0.92% | 28.18 | 28.59 | 23644 | 6724 | 2.20% |
| 2025-06-23 | 27.77 | 28.24 | 0.47 | 1.69% | 27.27 | 28.25 | 20343 | 5672 | 1.89% |
| 2025-06-20 | 27.70 | 27.77 | -0.10 | -0.36% | 27.70 | 28.16 | 13484 | 3756 | 1.25% |
| 2025-06-19 | 28.49 | 27.87 | -0.40 | -1.41% | 27.77 | 28.68 | 22583 | 6355 | 2.10% |
| 2025-06-18 | 28.49 | 28.27 | -0.41 | -1.43% | 28.16 | 28.68 | 20633 | 5849 | 1.92% |
| 2025-06-17 | 29.42 | 28.68 | -0.88 | -2.98% | 28.41 | 29.49 | 35698 | 10323 | 3.32% |
| 2025-06-16 | 29.30 | 29.56 | 0.04 | 0.14% | 29.16 | 29.78 | 29316 | 8630 | 2.72% |
| 2025-06-13 | 30.31 | 29.52 | -1.06 | -3.47% | 29.11 | 30.31 | 50977 | 15130 | 4.74% |
| 2025-06-12 | 30.30 | 30.58 | 0.14 | 0.46% | 30.00 | 30.79 | 47204 | 14326 | 4.39% |
| 2025-06-11 | 30.82 | 30.44 | -0.70 | -2.25% | 30.35 | 30.94 | 54649 | 16752 | 5.08% |
| 2025-06-10 | 29.63 | 31.14 | 1.26 | 4.22% | 29.24 | 31.15 | 97357 | 29435 | 9.05% |
| 2025-06-09 | 29.75 | 29.88 | 0.14 | 0.47% | 29.61 | 30.30 | 43710 | 13113 | 4.06% |