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 | 31.140 | 30.890 | -0.360 | -1.15% | 30.470 | 31.580 | 15965 | 4932 | 6.94% |
| 2025-09-12 | 32.120 | 31.250 | -0.730 | -2.28% | 30.570 | 32.440 | 25052 | 7838 | 10.89% |
| 2025-09-11 | 31.860 | 31.980 | -0.330 | -1.02% | 31.230 | 32.630 | 23290 | 7411 | 10.13% |
| 2025-09-10 | 33.550 | 32.310 | -1.740 | -5.11% | 32.000 | 34.300 | 30875 | 10170 | 13.42% |
| 2025-09-09 | 32.250 | 34.050 | 1.350 | 4.13% | 31.200 | 34.600 | 43747 | 14356 | 19.02% |
| 2025-09-08 | 32.600 | 32.700 | -0.780 | -2.33% | 32.600 | 35.640 | 49234 | 16540 | 21.41% |
| 2025-09-05 | 31.380 | 33.480 | 2.180 | 6.96% | 30.880 | 33.480 | 47552 | 15596 | 20.67% |
| 2025-09-04 | 30.500 | 31.300 | 0.800 | 2.62% | 30.070 | 31.800 | 32955 | 10280 | 14.33% |
| 2025-09-03 | 31.900 | 30.500 | -1.480 | -4.63% | 30.180 | 32.500 | 37228 | 11731 | 16.19% |
| 2025-09-02 | 30.160 | 31.980 | 2.030 | 6.78% | 29.980 | 32.990 | 60076 | 19025 | 26.12% |
| 2025-09-01 | 30.000 | 29.950 | 0.050 | 0.17% | 29.330 | 30.350 | 13829 | 4113 | 6.01% |
| 2025-08-29 | 30.100 | 29.900 | -0.450 | -1.48% | 29.900 | 30.960 | 20370 | 6182 | 8.86% |
| 2025-08-28 | 30.000 | 30.350 | 0.690 | 2.33% | 28.860 | 30.410 | 16100 | 4805 | 7.00% |
| 2025-08-27 | 30.790 | 29.660 | -0.940 | -3.07% | 29.650 | 31.070 | 18617 | 5658 | 8.09% |
| 2025-08-26 | 30.320 | 30.600 | -0.020 | -0.07% | 30.130 | 30.880 | 15649 | 4773 | 6.80% |
| 2025-08-25 | 30.980 | 30.620 | -0.240 | -0.78% | 30.290 | 31.510 | 25810 | 7978 | 11.22% |
| 2025-08-22 | 30.760 | 30.860 | 0.100 | 0.33% | 30.210 | 30.990 | 21927 | 6697 | 9.53% |
| 2025-08-21 | 31.980 | 30.760 | -0.890 | -2.81% | 30.500 | 31.980 | 31035 | 9625 | 13.49% |
| 2025-08-20 | 31.110 | 31.650 | -0.570 | -1.77% | 31.110 | 33.490 | 48110 | 15395 | 20.92% |
| 2025-08-19 | 29.600 | 32.220 | 3.020 | 10.34% | 29.050 | 35.290 | 74959 | 24004 | 32.59% |
| 2025-08-18 | 28.240 | 29.200 | 1.080 | 3.84% | 28.160 | 29.200 | 21720 | 6254 | 9.44% |
| 2025-08-15 | 27.680 | 28.120 | 0.430 | 1.55% | 27.420 | 28.200 | 13033 | 3635 | 5.67% |
| 2025-08-14 | 28.280 | 27.690 | -0.410 | -1.46% | 27.220 | 28.280 | 13934 | 3852 | 6.06% |
| 2025-08-13 | 28.300 | 28.100 | -0.110 | -0.39% | 27.900 | 28.400 | 10492 | 2948 | 4.56% |
| 2025-08-12 | 28.700 | 28.210 | -0.300 | -1.05% | 28.110 | 28.820 | 9250 | 2619 | 4.02% |
| 2025-08-11 | 28.600 | 28.510 | 0.280 | 0.99% | 28.230 | 28.680 | 11750 | 3350 | 5.11% |
| 2025-08-08 | 28.920 | 28.230 | -0.670 | -2.32% | 28.230 | 29.000 | 15136 | 4304 | 6.58% |
| 2025-08-07 | 29.850 | 28.900 | -0.480 | -1.63% | 28.670 | 29.850 | 23237 | 6773 | 10.10% |
| 2025-08-06 | 28.500 | 29.380 | 1.240 | 4.41% | 28.180 | 29.820 | 36197 | 10547 | 15.74% |
| 2025-08-05 | 28.350 | 28.140 | 0.030 | 0.11% | 28.000 | 28.900 | 11175 | 3161 | 4.86% |
| 2025-08-04 | 27.610 | 28.110 | 0.500 | 1.81% | 27.440 | 28.160 | 11223 | 3119 | 4.88% |
| 2025-08-01 | 27.750 | 27.610 | 0.090 | 0.33% | 27.300 | 27.950 | 7998 | 2211 | 3.48% |
| 2025-07-31 | 28.290 | 27.520 | -0.710 | -2.52% | 27.440 | 28.550 | 12613 | 3525 | 5.48% |
| 2025-07-30 | 28.250 | 28.230 | -0.230 | -0.81% | 27.700 | 28.650 | 11378 | 3204 | 4.95% |
| 2025-07-29 | 29.070 | 28.460 | -0.640 | -2.20% | 28.310 | 29.300 | 13125 | 3757 | 5.71% |
| 2025-07-28 | 29.390 | 29.100 | 0.000 | 0.00% | 28.950 | 29.680 | 11619 | 3396 | 5.05% |
| 2025-07-25 | 28.910 | 29.100 | 0.270 | 0.94% | 28.840 | 29.380 | 11691 | 3398 | 5.08% |
| 2025-07-24 | 29.200 | 28.830 | -0.030 | -0.10% | 28.760 | 29.380 | 14232 | 4124 | 6.19% |
| 2025-07-23 | 29.160 | 28.860 | -0.350 | -1.20% | 28.750 | 29.500 | 12634 | 3685 | 5.49% |
| 2025-07-22 | 29.640 | 29.210 | -0.190 | -0.65% | 29.000 | 29.650 | 10672 | 3119 | 4.64% |
| 2025-07-21 | 28.720 | 29.400 | 0.680 | 2.37% | 28.720 | 29.660 | 17370 | 5101 | 7.55% |
| 2025-07-18 | 28.900 | 28.720 | -0.170 | -0.59% | 28.560 | 29.200 | 8073 | 2323 | 3.51% |
| 2025-07-17 | 29.200 | 28.890 | -0.120 | -0.41% | 28.730 | 29.270 | 13753 | 3981 | 5.98% |
| 2025-07-16 | 29.440 | 29.010 | -0.150 | -0.51% | 28.930 | 29.680 | 17671 | 5175 | 7.68% |
| 2025-07-15 | 29.520 | 29.160 | -0.010 | -0.03% | 28.660 | 29.780 | 12917 | 3763 | 5.62% |
| 2025-07-14 | 28.830 | 29.170 | 0.670 | 2.35% | 28.420 | 29.560 | 16728 | 4878 | 7.27% |
| 2025-07-11 | 28.280 | 28.500 | 0.200 | 0.71% | 28.170 | 28.940 | 10326 | 2945 | 4.49% |
| 2025-07-10 | 28.040 | 28.300 | 0.010 | 0.04% | 27.930 | 28.660 | 8503 | 2393 | 3.70% |
| 2025-07-09 | 28.880 | 28.290 | -0.070 | -0.25% | 28.150 | 29.470 | 16285 | 4705 | 7.08% |
| 2025-07-08 | 28.210 | 28.360 | 0.380 | 1.36% | 28.000 | 28.530 | 8526 | 2417 | 3.71% |
| 2025-07-07 | 28.250 | 27.980 | -0.270 | -0.96% | 27.800 | 28.450 | 8502 | 2382 | 3.70% |
| 2025-07-04 | 29.380 | 28.250 | -0.900 | -3.09% | 28.050 | 29.380 | 12649 | 3604 | 5.50% |
| 2025-07-03 | 29.110 | 29.150 | 0.090 | 0.31% | 28.810 | 29.430 | 8043 | 2343 | 3.50% |
| 2025-07-02 | 29.860 | 29.060 | -0.640 | -2.15% | 28.850 | 29.860 | 12163 | 3545 | 5.29% |
| 2025-07-01 | 29.860 | 29.700 | 0.100 | 0.34% | 29.210 | 29.960 | 15563 | 4605 | 6.77% |
| 2025-06-30 | 29.780 | 29.600 | 0.080 | 0.27% | 29.340 | 30.080 | 13771 | 4069 | 5.99% |
| 2025-06-27 | 29.850 | 29.520 | 0.240 | 0.82% | 29.100 | 29.850 | 13784 | 4048 | 5.99% |
| 2025-06-26 | 29.890 | 29.280 | -0.600 | -2.01% | 29.110 | 30.890 | 23507 | 7013 | 10.22% |
| 2025-06-25 | 29.290 | 29.880 | 0.600 | 2.05% | 29.000 | 29.900 | 23587 | 6938 | 10.26% |
| 2025-06-24 | 27.890 | 29.280 | 1.250 | 4.46% | 27.890 | 29.790 | 30548 | 8909 | 13.28% |
| 2025-06-23 | 27.730 | 28.030 | -0.230 | -0.81% | 27.200 | 28.610 | 16851 | 4669 | 7.33% |
| 2025-06-20 | 30.130 | 28.260 | -1.550 | -5.20% | 28.000 | 30.330 | 25192 | 7333 | 10.95% |
| 2025-06-19 | 28.410 | 29.810 | 1.250 | 4.38% | 28.240 | 29.810 | 33057 | 9644 | 14.37% |
| 2025-06-18 | 28.750 | 28.560 | -0.040 | -0.14% | 27.880 | 28.750 | 10418 | 2943 | 4.53% |
| 2025-06-17 | 28.360 | 28.600 | 0.500 | 1.78% | 28.050 | 28.860 | 12223 | 3477 | 5.31% |
| 2025-06-16 | 27.790 | 28.100 | 0.100 | 0.36% | 27.650 | 28.500 | 10338 | 2902 | 4.49% |
| 2025-06-13 | 28.400 | 28.000 | -0.610 | -2.13% | 27.960 | 29.480 | 21746 | 6244 | 9.45% |
| 2025-06-12 | 28.590 | 28.610 | 0.180 | 0.63% | 28.080 | 28.800 | 11830 | 3367 | 5.14% |
| 2025-06-11 | 27.970 | 28.430 | 0.380 | 1.35% | 27.920 | 28.660 | 14090 | 4004 | 6.13% |
| 2025-06-10 | 28.880 | 28.050 | -0.580 | -2.03% | 27.350 | 28.880 | 17215 | 4830 | 7.48% |
| 2025-06-09 | 28.950 | 28.630 | 0.100 | 0.35% | 28.370 | 28.950 | 11258 | 3221 | 4.89% |