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 | 30.60 | 30.48 | -0.10 | -0.33% | 30.26 | 30.88 | 18653 | 5702 | 3.86% |
| 2025-09-12 | 31.21 | 30.58 | -0.59 | -1.89% | 30.55 | 31.30 | 23034 | 7093 | 4.76% |
| 2025-09-11 | 30.41 | 31.17 | 0.77 | 2.53% | 29.92 | 31.23 | 31466 | 9677 | 6.51% |
| 2025-09-10 | 30.67 | 30.40 | -0.27 | -0.88% | 30.29 | 31.18 | 26752 | 8210 | 5.53% |
| 2025-09-09 | 30.80 | 30.67 | -0.13 | -0.42% | 29.92 | 31.05 | 33019 | 10098 | 6.83% |
| 2025-09-08 | 30.25 | 30.80 | 0.61 | 2.02% | 30.10 | 31.50 | 29498 | 9075 | 6.10% |
| 2025-09-05 | 29.57 | 30.19 | 0.76 | 2.58% | 29.56 | 30.44 | 23763 | 7149 | 4.92% |
| 2025-09-04 | 29.94 | 29.43 | -0.22 | -0.74% | 28.93 | 30.26 | 25953 | 7718 | 5.37% |
| 2025-09-03 | 30.79 | 29.65 | -0.79 | -2.60% | 29.56 | 30.98 | 27370 | 8241 | 5.66% |
| 2025-09-02 | 32.05 | 30.44 | -1.38 | -4.34% | 30.17 | 32.05 | 37192 | 11424 | 7.69% |
| 2025-09-01 | 31.46 | 31.82 | 0.60 | 1.92% | 31.27 | 32.38 | 31537 | 10047 | 6.52% |
| 2025-08-29 | 31.65 | 31.22 | -0.56 | -1.76% | 30.76 | 31.96 | 39414 | 12296 | 8.15% |
| 2025-08-28 | 31.70 | 31.78 | -0.61 | -1.88% | 30.13 | 32.32 | 58676 | 18232 | 12.14% |
| 2025-08-27 | 34.50 | 32.39 | -1.61 | -4.74% | 32.18 | 34.58 | 64353 | 21332 | 13.31% |
| 2025-08-26 | 34.40 | 34.00 | -0.67 | -1.93% | 33.89 | 35.10 | 45676 | 15766 | 9.45% |
| 2025-08-25 | 32.77 | 34.67 | 1.90 | 5.80% | 32.75 | 34.67 | 59967 | 20338 | 12.41% |
| 2025-08-22 | 33.18 | 32.77 | -0.33 | -1.00% | 32.32 | 33.18 | 29632 | 9670 | 6.13% |
| 2025-08-21 | 33.22 | 33.10 | -0.06 | -0.18% | 33.03 | 33.44 | 21273 | 7069 | 4.40% |
| 2025-08-20 | 33.13 | 33.16 | -0.02 | -0.06% | 32.77 | 33.46 | 22759 | 7537 | 4.71% |
| 2025-08-19 | 33.35 | 33.18 | -0.27 | -0.81% | 32.99 | 34.00 | 36736 | 12274 | 7.60% |
| 2025-08-18 | 34.25 | 33.45 | -0.77 | -2.25% | 33.08 | 34.29 | 44926 | 15039 | 9.29% |
| 2025-08-15 | 33.80 | 34.22 | 1.02 | 3.07% | 33.18 | 34.24 | 41037 | 13922 | 8.49% |
| 2025-08-14 | 33.49 | 33.20 | -0.39 | -1.16% | 32.60 | 33.87 | 42032 | 13984 | 8.70% |
| 2025-08-13 | 33.34 | 33.59 | 0.15 | 0.45% | 33.01 | 33.68 | 30756 | 10256 | 6.36% |
| 2025-08-12 | 34.15 | 33.44 | -0.78 | -2.28% | 33.25 | 34.16 | 37920 | 12729 | 7.84% |
| 2025-08-11 | 34.88 | 34.22 | -0.43 | -1.24% | 34.10 | 34.88 | 43690 | 15035 | 9.04% |
| 2025-08-08 | 34.30 | 34.65 | 0.21 | 0.61% | 33.75 | 34.70 | 49243 | 16879 | 10.19% |
| 2025-08-07 | 33.26 | 34.44 | 0.86 | 2.56% | 32.88 | 35.00 | 74112 | 25416 | 15.33% |
| 2025-08-06 | 33.52 | 33.58 | -0.34 | -1.00% | 32.77 | 33.66 | 61664 | 20499 | 12.76% |
| 2025-08-05 | 32.80 | 33.92 | 1.08 | 3.29% | 32.45 | 34.38 | 75512 | 25441 | 15.62% |
| 2025-08-04 | 33.13 | 32.84 | -0.62 | -1.85% | 32.16 | 34.01 | 74322 | 24462 | 15.37% |
| 2025-08-01 | 32.97 | 33.46 | -0.03 | -0.09% | 32.25 | 33.65 | 68706 | 22597 | 14.21% |
| 2025-07-31 | 31.59 | 33.49 | 1.91 | 6.05% | 31.00 | 33.97 | 122048 | 40136 | 25.25% |
| 2025-07-30 | 30.20 | 31.58 | 1.23 | 4.05% | 29.82 | 31.58 | 80533 | 24845 | 16.66% |
| 2025-07-29 | 29.95 | 30.35 | 0.61 | 2.05% | 29.46 | 30.71 | 48706 | 14699 | 10.08% |
| 2025-07-28 | 28.97 | 29.74 | 0.77 | 2.66% | 28.88 | 29.86 | 37696 | 11113 | 7.80% |
| 2025-07-25 | 29.41 | 28.97 | -0.53 | -1.80% | 28.68 | 29.63 | 36183 | 10485 | 7.49% |
| 2025-07-24 | 29.35 | 29.50 | 0.19 | 0.65% | 29.18 | 29.62 | 23693 | 6954 | 4.90% |
| 2025-07-23 | 29.90 | 29.31 | -0.85 | -2.82% | 29.17 | 29.95 | 30850 | 9092 | 6.38% |
| 2025-07-22 | 29.70 | 30.16 | 0.36 | 1.21% | 29.29 | 30.33 | 43322 | 12922 | 8.96% |
| 2025-07-21 | 30.40 | 29.80 | -0.47 | -1.55% | 29.44 | 30.40 | 42988 | 12736 | 8.89% |
| 2025-07-18 | 31.23 | 30.27 | -1.09 | -3.48% | 30.12 | 31.35 | 55471 | 16872 | 11.48% |
| 2025-07-17 | 31.00 | 31.36 | -0.04 | -0.13% | 30.57 | 31.55 | 67750 | 21050 | 14.02% |
| 2025-07-16 | 29.88 | 31.40 | 1.52 | 5.09% | 29.70 | 31.57 | 88276 | 27225 | 18.26% |
| 2025-07-15 | 31.00 | 29.88 | -0.95 | -3.08% | 29.59 | 31.00 | 65548 | 19631 | 13.56% |
| 2025-07-14 | 28.99 | 30.83 | 1.51 | 5.15% | 28.81 | 31.59 | 114089 | 34575 | 23.60% |
| 2025-07-11 | 28.88 | 29.32 | 0.82 | 2.88% | 28.87 | 30.79 | 91086 | 27024 | 18.84% |
| 2025-07-10 | 29.10 | 28.50 | -0.59 | -2.03% | 28.45 | 29.25 | 44505 | 12760 | 9.21% |
| 2025-07-09 | 29.44 | 29.09 | -0.71 | -2.38% | 28.90 | 29.70 | 76319 | 22315 | 15.79% |
| 2025-07-08 | 27.64 | 29.80 | 2.16 | 7.81% | 27.42 | 31.68 | 124608 | 37383 | 25.78% |
| 2025-07-07 | 27.36 | 27.64 | 0.19 | 0.69% | 27.23 | 27.73 | 19177 | 5275 | 3.97% |
| 2025-07-04 | 27.93 | 27.45 | -0.55 | -1.96% | 27.03 | 28.06 | 31123 | 8530 | 6.44% |
| 2025-07-03 | 28.24 | 28.00 | -0.35 | -1.23% | 27.61 | 28.33 | 33439 | 9328 | 6.92% |
| 2025-07-02 | 29.10 | 28.35 | -0.41 | -1.43% | 28.08 | 29.20 | 50740 | 14446 | 10.50% |
| 2025-07-01 | 27.67 | 28.76 | 1.23 | 4.47% | 27.22 | 28.95 | 88752 | 25184 | 18.36% |
| 2025-06-30 | 27.27 | 27.53 | 0.22 | 0.81% | 27.17 | 27.60 | 27497 | 7533 | 5.69% |
| 2025-06-27 | 27.81 | 27.31 | -0.32 | -1.16% | 27.18 | 27.99 | 29996 | 8235 | 6.21% |
| 2025-06-26 | 27.80 | 27.63 | -0.03 | -0.11% | 27.41 | 28.44 | 39137 | 10916 | 8.10% |
| 2025-06-25 | 27.75 | 27.66 | -0.38 | -1.36% | 27.08 | 28.00 | 50886 | 14001 | 10.53% |
| 2025-06-24 | 27.50 | 28.04 | 0.38 | 1.37% | 27.39 | 28.11 | 48773 | 13599 | 10.09% |
| 2025-06-23 | 26.68 | 27.66 | 0.56 | 2.07% | 26.55 | 27.73 | 43177 | 11754 | 8.93% |
| 2025-06-20 | 27.85 | 27.10 | -0.66 | -2.38% | 26.91 | 28.25 | 54383 | 14958 | 11.25% |
| 2025-06-19 | 27.17 | 27.76 | 0.59 | 2.17% | 26.74 | 28.56 | 76122 | 21213 | 15.75% |
| 2025-06-18 | 26.19 | 27.17 | 0.90 | 3.43% | 25.90 | 27.80 | 56358 | 15287 | 11.66% |
| 2025-06-17 | 26.31 | 26.27 | -0.08 | -0.30% | 26.07 | 26.68 | 15525 | 4085 | 3.21% |
| 2025-06-16 | 25.67 | 26.35 | 0.55 | 2.13% | 25.67 | 26.58 | 19718 | 5186 | 4.08% |
| 2025-06-13 | 26.80 | 25.80 | -0.50 | -1.90% | 25.77 | 26.80 | 13451 | 3509 | 2.78% |
| 2025-06-12 | 26.09 | 26.30 | 0.09 | 0.34% | 26.01 | 26.65 | 16176 | 4257 | 3.35% |
| 2025-06-11 | 26.01 | 26.21 | 0.20 | 0.77% | 25.97 | 26.35 | 11777 | 3088 | 2.44% |
| 2025-06-10 | 26.40 | 26.01 | -0.37 | -1.40% | 25.66 | 26.55 | 17438 | 4562 | 3.61% |
| 2025-06-09 | 26.30 | 26.38 | 0.33 | 1.27% | 26.00 | 26.48 | 18365 | 4837 | 3.80% |