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 | 30.81 | 30.57 | -0.32 | -1.04% | 30.52 | 30.81 | 20958 | 6421 | 3.05% |
| 2025-09-12 | 30.86 | 30.89 | 0.04 | 0.13% | 30.65 | 30.94 | 13360 | 4121 | 1.94% |
| 2025-09-11 | 30.55 | 30.85 | 0.29 | 0.95% | 30.15 | 30.90 | 15035 | 4614 | 2.18% |
| 2025-09-10 | 30.46 | 30.56 | 0.07 | 0.23% | 30.44 | 30.72 | 11358 | 3473 | 1.65% |
| 2025-09-09 | 30.94 | 30.49 | -0.41 | -1.33% | 30.35 | 30.94 | 16564 | 5067 | 2.41% |
| 2025-09-08 | 30.77 | 30.90 | 0.15 | 0.49% | 30.65 | 31.00 | 25471 | 7838 | 3.70% |
| 2025-09-05 | 30.66 | 30.75 | 0.31 | 1.02% | 29.99 | 30.86 | 21669 | 6596 | 3.15% |
| 2025-09-04 | 30.48 | 30.44 | -0.13 | -0.43% | 30.17 | 30.84 | 14568 | 4449 | 2.12% |
| 2025-09-03 | 30.96 | 30.57 | -0.48 | -1.55% | 30.40 | 31.22 | 18410 | 5654 | 2.68% |
| 2025-09-02 | 31.48 | 31.05 | -0.45 | -1.43% | 30.85 | 31.49 | 27907 | 8676 | 4.06% |
| 2025-09-01 | 31.33 | 31.50 | 0.17 | 0.54% | 31.14 | 31.71 | 20913 | 6565 | 3.04% |
| 2025-08-29 | 31.30 | 31.33 | -0.54 | -1.69% | 31.05 | 31.51 | 41247 | 12885 | 5.99% |
| 2025-08-28 | 32.23 | 31.87 | -0.24 | -0.75% | 30.92 | 32.48 | 31949 | 10146 | 4.64% |
| 2025-08-27 | 33.22 | 32.11 | -1.09 | -3.28% | 32.11 | 33.47 | 34842 | 11431 | 5.06% |
| 2025-08-26 | 32.78 | 33.20 | 0.13 | 0.39% | 32.78 | 33.60 | 30910 | 10299 | 4.49% |
| 2025-08-25 | 32.88 | 33.07 | 0.13 | 0.39% | 32.70 | 33.23 | 27661 | 9139 | 4.02% |
| 2025-08-22 | 33.08 | 32.94 | -0.14 | -0.42% | 32.51 | 33.13 | 32620 | 10696 | 4.74% |
| 2025-08-21 | 33.60 | 33.08 | -0.23 | -0.69% | 32.96 | 33.60 | 27031 | 8984 | 3.93% |
| 2025-08-20 | 33.30 | 33.31 | -0.18 | -0.54% | 32.90 | 33.58 | 28335 | 9403 | 4.12% |
| 2025-08-19 | 33.80 | 33.49 | -0.07 | -0.21% | 33.38 | 34.24 | 36368 | 12259 | 5.29% |
| 2025-08-18 | 33.31 | 33.56 | 0.52 | 1.57% | 33.16 | 33.92 | 35502 | 11928 | 5.16% |
| 2025-08-15 | 32.80 | 33.04 | 0.23 | 0.70% | 32.73 | 33.18 | 22107 | 7293 | 3.21% |
| 2025-08-14 | 33.59 | 32.81 | -0.74 | -2.21% | 32.56 | 33.62 | 29470 | 9743 | 4.28% |
| 2025-08-13 | 33.66 | 33.55 | -0.09 | -0.27% | 33.23 | 33.76 | 30003 | 10031 | 4.36% |
| 2025-08-12 | 33.61 | 33.64 | -0.10 | -0.30% | 33.49 | 34.16 | 32210 | 10879 | 4.68% |
| 2025-08-11 | 32.65 | 33.74 | 0.92 | 2.80% | 32.65 | 33.74 | 44174 | 14783 | 6.42% |
| 2025-08-08 | 32.83 | 32.82 | 0.03 | 0.09% | 32.28 | 33.26 | 34181 | 11212 | 4.97% |
| 2025-08-07 | 32.66 | 32.79 | 0.15 | 0.46% | 32.64 | 33.39 | 39237 | 12931 | 5.70% |
| 2025-08-06 | 32.88 | 32.64 | -0.24 | -0.73% | 32.45 | 33.05 | 26441 | 8622 | 3.84% |
| 2025-08-05 | 32.70 | 32.88 | 0.21 | 0.64% | 32.41 | 33.64 | 36634 | 12040 | 5.32% |
| 2025-08-04 | 32.30 | 32.67 | 0.28 | 0.86% | 31.90 | 32.74 | 33903 | 10960 | 4.93% |
| 2025-08-01 | 32.01 | 32.39 | 0.30 | 0.93% | 32.00 | 32.73 | 28734 | 9312 | 4.18% |
| 2025-07-31 | 32.03 | 32.09 | -0.20 | -0.62% | 31.89 | 32.69 | 30384 | 9797 | 4.42% |
| 2025-07-30 | 32.36 | 32.29 | -0.06 | -0.19% | 32.00 | 32.82 | 30137 | 9764 | 4.38% |
| 2025-07-29 | 32.77 | 32.35 | -0.32 | -0.98% | 31.99 | 32.80 | 34349 | 11072 | 4.99% |
| 2025-07-28 | 33.10 | 32.67 | -0.18 | -0.55% | 32.51 | 33.32 | 29912 | 9800 | 4.35% |
| 2025-07-25 | 32.73 | 32.85 | 0.44 | 1.36% | 32.43 | 33.35 | 50951 | 16748 | 7.40% |
| 2025-07-24 | 31.70 | 32.41 | 0.81 | 2.56% | 31.66 | 32.76 | 54141 | 17460 | 7.87% |
| 2025-07-23 | 31.69 | 31.60 | 0.03 | 0.10% | 31.46 | 32.40 | 35527 | 11332 | 5.16% |
| 2025-07-22 | 31.51 | 31.57 | 0.13 | 0.41% | 31.38 | 31.75 | 26191 | 8252 | 3.81% |
| 2025-07-21 | 31.42 | 31.44 | -0.11 | -0.35% | 31.20 | 31.68 | 23849 | 7498 | 3.47% |
| 2025-07-18 | 30.70 | 31.55 | 0.87 | 2.84% | 30.45 | 31.88 | 51368 | 16015 | 7.47% |
| 2025-07-17 | 30.55 | 30.68 | 0.17 | 0.56% | 30.46 | 30.77 | 25736 | 7866 | 3.74% |
| 2025-07-16 | 30.46 | 30.51 | 0.24 | 0.79% | 30.30 | 30.86 | 21229 | 6484 | 3.09% |
| 2025-07-15 | 30.48 | 30.27 | -0.11 | -0.36% | 30.07 | 30.49 | 23725 | 7168 | 3.45% |
| 2025-07-14 | 30.51 | 30.38 | -0.14 | -0.46% | 30.30 | 30.69 | 17010 | 5173 | 2.47% |
| 2025-07-11 | 30.74 | 30.52 | -0.22 | -0.72% | 30.33 | 30.75 | 23578 | 7199 | 3.43% |
| 2025-07-10 | 30.28 | 30.74 | 0.51 | 1.69% | 30.05 | 31.37 | 55364 | 17078 | 8.05% |
| 2025-07-09 | 30.43 | 30.23 | -0.23 | -0.76% | 30.00 | 30.64 | 23897 | 7239 | 3.47% |
| 2025-07-08 | 30.32 | 30.46 | 0.23 | 0.76% | 30.20 | 30.62 | 12030 | 3666 | 1.75% |
| 2025-07-07 | 30.23 | 30.23 | 0.15 | 0.50% | 30.15 | 30.42 | 7714 | 2334 | 1.12% |
| 2025-07-04 | 30.48 | 30.08 | -0.28 | -0.92% | 30.08 | 30.48 | 13771 | 4165 | 2.00% |
| 2025-07-03 | 30.45 | 30.36 | 0.03 | 0.10% | 30.30 | 30.62 | 14186 | 4315 | 2.06% |
| 2025-07-02 | 30.87 | 30.33 | -0.54 | -1.75% | 30.20 | 31.01 | 19042 | 5800 | 2.77% |
| 2025-07-01 | 30.88 | 30.87 | 0.01 | 0.03% | 30.53 | 30.94 | 14154 | 4353 | 2.06% |
| 2025-06-30 | 30.65 | 30.86 | 0.26 | 0.85% | 30.44 | 30.88 | 15683 | 4803 | 2.28% |
| 2025-06-27 | 30.50 | 30.60 | 0.04 | 0.13% | 30.41 | 30.84 | 13364 | 4088 | 1.94% |
| 2025-06-26 | 30.99 | 30.56 | -0.24 | -0.78% | 30.51 | 31.00 | 9528 | 2927 | 1.38% |
| 2025-06-25 | 30.76 | 30.80 | 0.20 | 0.65% | 30.43 | 30.86 | 13590 | 4167 | 1.97% |
| 2025-06-24 | 30.12 | 30.60 | 0.53 | 1.76% | 30.07 | 30.68 | 13232 | 4034 | 1.92% |
| 2025-06-23 | 30.28 | 30.62 | 0.32 | 1.06% | 30.09 | 30.65 | 7890 | 2398 | 1.15% |
| 2025-06-20 | 30.43 | 30.30 | -0.10 | -0.33% | 30.18 | 30.64 | 6550 | 1988 | 0.95% |
| 2025-06-19 | 30.86 | 30.40 | -0.57 | -1.84% | 30.33 | 31.00 | 9688 | 2965 | 1.41% |
| 2025-06-18 | 31.01 | 30.97 | -0.23 | -0.74% | 30.71 | 31.23 | 8932 | 2755 | 1.30% |
| 2025-06-17 | 30.98 | 31.20 | 0.35 | 1.13% | 30.90 | 31.58 | 12780 | 3987 | 1.86% |
| 2025-06-16 | 30.90 | 30.85 | 0.07 | 0.23% | 30.60 | 30.99 | 10666 | 3286 | 1.55% |
| 2025-06-13 | 31.90 | 30.78 | -1.18 | -3.69% | 30.78 | 31.90 | 20091 | 6263 | 2.92% |
| 2025-06-12 | 32.10 | 31.96 | -0.14 | -0.44% | 31.73 | 32.12 | 12271 | 3913 | 1.78% |
| 2025-06-11 | 32.08 | 32.10 | 0.05 | 0.16% | 31.86 | 32.23 | 10860 | 3484 | 1.58% |
| 2025-06-10 | 33.00 | 32.05 | -0.95 | -2.88% | 31.70 | 33.06 | 27816 | 8997 | 4.04% |
| 2025-06-09 | 32.75 | 33.00 | 0.17 | 0.52% | 32.75 | 33.39 | 18321 | 6054 | 2.66% |