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 | 30.51 | 30.19 | -0.31 | -1.02% | 30.08 | 30.59 | 21905 | 6621 | 6.10% |
| 2025-09-12 | 31.03 | 30.50 | -0.61 | -1.96% | 30.25 | 31.03 | 35646 | 10898 | 9.93% |
| 2025-09-11 | 31.02 | 31.11 | 0.12 | 0.39% | 30.35 | 31.19 | 32616 | 10035 | 9.08% |
| 2025-09-10 | 31.30 | 30.99 | -0.46 | -1.46% | 30.87 | 31.59 | 33935 | 10563 | 9.45% |
| 2025-09-09 | 31.80 | 31.45 | -0.33 | -1.04% | 31.17 | 32.09 | 44746 | 14120 | 12.46% |
| 2025-09-08 | 31.29 | 31.78 | 0.40 | 1.27% | 31.00 | 31.78 | 48562 | 15269 | 13.52% |
| 2025-09-05 | 30.88 | 31.58 | 0.61 | 1.97% | 30.74 | 31.91 | 55910 | 17621 | 15.57% |
| 2025-09-04 | 30.96 | 30.97 | -0.09 | -0.29% | 30.40 | 31.34 | 41828 | 12946 | 11.65% |
| 2025-09-03 | 32.24 | 31.06 | -1.01 | -3.15% | 30.80 | 32.31 | 53822 | 16821 | 14.99% |
| 2025-09-02 | 31.30 | 32.07 | 0.83 | 2.66% | 30.70 | 32.75 | 98094 | 31305 | 27.32% |
| 2025-09-01 | 30.79 | 31.24 | 0.49 | 1.59% | 30.41 | 31.30 | 38863 | 12063 | 10.82% |
| 2025-08-29 | 30.60 | 30.75 | 0.40 | 1.32% | 30.46 | 31.15 | 40061 | 12333 | 11.16% |
| 2025-08-28 | 30.40 | 30.35 | -0.05 | -0.16% | 29.58 | 30.98 | 38092 | 11534 | 10.61% |
| 2025-08-27 | 31.35 | 30.40 | -0.74 | -2.38% | 30.35 | 31.66 | 53952 | 16815 | 15.03% |
| 2025-08-26 | 31.10 | 31.14 | 0.01 | 0.03% | 30.70 | 31.45 | 33829 | 10547 | 9.42% |
| 2025-08-25 | 31.65 | 31.13 | 0.13 | 0.42% | 31.05 | 31.88 | 61579 | 19308 | 17.15% |
| 2025-08-22 | 30.70 | 31.00 | 0.24 | 0.78% | 30.63 | 31.18 | 38475 | 11886 | 10.72% |
| 2025-08-21 | 30.63 | 30.76 | 0.15 | 0.49% | 30.50 | 31.30 | 46899 | 14478 | 13.06% |
| 2025-08-20 | 30.12 | 30.61 | 0.36 | 1.19% | 30.01 | 30.63 | 37963 | 11538 | 10.57% |
| 2025-08-19 | 30.41 | 30.25 | -0.14 | -0.46% | 30.00 | 30.42 | 27066 | 8160 | 7.54% |
| 2025-08-18 | 29.94 | 30.39 | 0.66 | 2.22% | 29.94 | 30.48 | 46246 | 14026 | 12.88% |
| 2025-08-15 | 29.40 | 29.73 | 0.33 | 1.12% | 29.31 | 29.75 | 20307 | 6017 | 5.66% |
| 2025-08-14 | 29.88 | 29.40 | -0.52 | -1.74% | 29.31 | 29.98 | 26234 | 7763 | 7.31% |
| 2025-08-13 | 30.05 | 29.92 | -0.10 | -0.33% | 29.82 | 30.10 | 20159 | 6036 | 5.61% |
| 2025-08-12 | 29.92 | 30.02 | -0.03 | -0.10% | 29.81 | 30.28 | 16368 | 4911 | 4.56% |
| 2025-08-11 | 29.58 | 30.05 | 0.45 | 1.52% | 29.57 | 30.07 | 19954 | 5969 | 5.56% |
| 2025-08-08 | 29.85 | 29.60 | -0.34 | -1.14% | 29.50 | 29.86 | 16809 | 4978 | 4.68% |
| 2025-08-07 | 29.96 | 29.94 | -0.08 | -0.27% | 29.81 | 30.13 | 16638 | 4981 | 4.63% |
| 2025-08-06 | 29.93 | 30.02 | 0.09 | 0.30% | 29.75 | 30.14 | 21832 | 6540 | 6.08% |
| 2025-08-05 | 29.74 | 29.93 | 0.24 | 0.81% | 29.60 | 29.94 | 23077 | 6870 | 6.43% |
| 2025-08-04 | 29.39 | 29.69 | 0.16 | 0.54% | 29.29 | 29.73 | 13711 | 4058 | 3.82% |
| 2025-08-01 | 29.52 | 29.53 | 0.04 | 0.14% | 29.27 | 29.75 | 17214 | 5085 | 4.79% |
| 2025-07-31 | 29.93 | 29.49 | -0.43 | -1.44% | 29.47 | 29.93 | 22841 | 6771 | 6.36% |
| 2025-07-30 | 30.05 | 29.92 | -0.28 | -0.93% | 29.59 | 30.23 | 25845 | 7730 | 7.20% |
| 2025-07-29 | 30.68 | 30.20 | -0.48 | -1.56% | 29.87 | 30.73 | 33854 | 10199 | 9.43% |
| 2025-07-28 | 30.58 | 30.68 | 0.15 | 0.49% | 30.54 | 30.96 | 28003 | 8601 | 7.80% |
| 2025-07-25 | 30.30 | 30.53 | 0.19 | 0.63% | 30.15 | 30.69 | 33382 | 10192 | 9.30% |
| 2025-07-24 | 30.21 | 30.34 | 0.11 | 0.36% | 30.03 | 30.43 | 26814 | 8109 | 7.47% |
| 2025-07-23 | 30.30 | 30.23 | -0.23 | -0.76% | 30.17 | 30.67 | 27635 | 8395 | 7.70% |
| 2025-07-22 | 31.14 | 30.46 | -0.71 | -2.28% | 30.24 | 31.16 | 46565 | 14224 | 12.97% |
| 2025-07-21 | 30.97 | 31.17 | 0.04 | 0.13% | 30.96 | 31.45 | 32575 | 10138 | 9.07% |
| 2025-07-18 | 31.27 | 31.13 | -0.04 | -0.13% | 30.95 | 31.77 | 34261 | 10719 | 9.54% |
| 2025-07-17 | 30.98 | 31.17 | 0.03 | 0.10% | 30.92 | 31.31 | 24517 | 7629 | 6.83% |
| 2025-07-16 | 30.94 | 31.14 | 0.20 | 0.65% | 30.85 | 31.27 | 25858 | 8039 | 7.20% |
| 2025-07-15 | 31.29 | 30.94 | -0.53 | -1.68% | 30.59 | 31.45 | 43584 | 13492 | 12.14% |
| 2025-07-14 | 31.62 | 31.47 | -0.12 | -0.38% | 31.19 | 31.82 | 33008 | 10392 | 9.19% |
| 2025-07-11 | 32.21 | 31.59 | -0.66 | -2.05% | 31.55 | 32.35 | 49011 | 15553 | 13.65% |
| 2025-07-10 | 31.80 | 32.25 | 0.27 | 0.84% | 31.72 | 32.78 | 62462 | 20104 | 17.40% |
| 2025-07-09 | 31.80 | 31.98 | -0.26 | -0.81% | 31.63 | 33.00 | 73608 | 23632 | 20.50% |
| 2025-07-08 | 31.88 | 32.24 | 1.16 | 3.73% | 31.37 | 32.44 | 97236 | 31070 | 27.08% |
| 2025-07-07 | 30.93 | 31.08 | -0.02 | -0.06% | 30.66 | 31.34 | 34778 | 10797 | 9.69% |
| 2025-07-04 | 31.40 | 31.10 | -0.53 | -1.68% | 30.76 | 31.60 | 48386 | 15007 | 13.48% |
| 2025-07-03 | 31.20 | 31.63 | 0.42 | 1.35% | 30.71 | 32.33 | 74979 | 23538 | 20.88% |
| 2025-07-02 | 31.06 | 31.21 | 0.11 | 0.35% | 30.91 | 31.59 | 67821 | 21213 | 18.89% |
| 2025-07-01 | 30.32 | 31.10 | 0.64 | 2.10% | 30.26 | 31.35 | 76308 | 23531 | 21.25% |
| 2025-06-30 | 30.17 | 30.46 | 0.27 | 0.89% | 30.02 | 30.49 | 42982 | 12997 | 11.97% |
| 2025-06-27 | 30.04 | 30.19 | 0.15 | 0.50% | 29.96 | 30.68 | 40637 | 12286 | 11.32% |
| 2025-06-26 | 30.65 | 30.04 | -0.67 | -2.18% | 29.94 | 30.79 | 54149 | 16393 | 15.08% |
| 2025-06-25 | 30.53 | 30.71 | -0.02 | -0.07% | 29.90 | 30.74 | 62088 | 18811 | 17.29% |
| 2025-06-24 | 30.00 | 30.73 | 0.69 | 2.30% | 29.80 | 30.84 | 62170 | 18892 | 17.31% |
| 2025-06-23 | 29.41 | 30.04 | 0.51 | 1.73% | 29.27 | 30.19 | 55225 | 16451 | 15.38% |
| 2025-06-20 | 29.73 | 29.53 | -0.42 | -1.40% | 29.41 | 30.79 | 60409 | 18084 | 16.82% |
| 2025-06-19 | 31.23 | 29.95 | -1.37 | -4.37% | 29.82 | 31.49 | 78097 | 23765 | 21.75% |
| 2025-06-18 | 32.75 | 31.32 | -2.03 | -6.09% | 31.01 | 34.34 | 125271 | 40569 | 34.89% |
| 2025-06-17 | 32.02 | 33.35 | 1.34 | 4.19% | 32.02 | 36.68 | 167964 | 57424 | 46.78% |
| 2025-06-16 | 30.01 | 32.01 | 1.79 | 5.92% | 29.91 | 32.78 | 107758 | 34149 | 30.01% |
| 2025-06-13 | 31.21 | 30.22 | -1.74 | -5.44% | 30.12 | 31.88 | 85578 | 26470 | 23.83% |
| 2025-06-12 | 30.40 | 31.96 | 1.47 | 4.82% | 30.06 | 32.44 | 114548 | 36012 | 31.90% |
| 2025-06-11 | 30.69 | 30.49 | -0.35 | -1.13% | 30.12 | 30.99 | 63059 | 19189 | 17.56% |
| 2025-06-10 | 29.63 | 30.84 | 0.86 | 2.87% | 29.63 | 32.20 | 110155 | 34428 | 30.68% |
| 2025-06-09 | 29.70 | 29.98 | 0.02 | 0.07% | 29.40 | 30.42 | 55351 | 16514 | 15.42% |