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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 30.340 | 30.720 | 0.740 | 2.47% | 30.000 | 30.780 | 26213 | 8001 | 4.63% |
| 2025-09-04 | 29.640 | 29.980 | 0.360 | 1.22% | 29.590 | 30.350 | 20021 | 6003 | 3.53% |
| 2025-09-03 | 30.700 | 29.620 | -0.710 | -2.34% | 29.530 | 30.700 | 16104 | 4838 | 2.84% |
| 2025-09-02 | 30.790 | 30.330 | -0.310 | -1.01% | 29.000 | 30.790 | 25764 | 7733 | 4.55% |
| 2025-09-01 | 30.970 | 30.640 | 0.190 | 0.62% | 30.340 | 31.190 | 18560 | 5669 | 3.28% |
| 2025-08-29 | 31.010 | 30.450 | -0.730 | -2.34% | 30.450 | 31.200 | 25847 | 7923 | 4.56% |
| 2025-08-28 | 30.740 | 31.180 | -0.670 | -2.10% | 30.120 | 31.600 | 47374 | 14603 | 8.36% |
| 2025-08-27 | 35.000 | 31.850 | 0.590 | 1.89% | 31.770 | 35.380 | 79393 | 26531 | 14.01% |
| 2025-08-26 | 31.520 | 31.260 | -0.350 | -1.11% | 31.130 | 31.770 | 23258 | 7298 | 4.10% |
| 2025-08-25 | 31.990 | 31.610 | -0.270 | -0.85% | 31.500 | 32.260 | 32981 | 10445 | 5.82% |
| 2025-08-22 | 32.900 | 31.880 | -0.620 | -1.91% | 31.600 | 32.980 | 41026 | 13155 | 7.24% |
| 2025-08-21 | 31.900 | 32.500 | 0.380 | 1.18% | 31.760 | 32.670 | 34322 | 11071 | 6.06% |
| 2025-08-20 | 31.270 | 32.120 | 0.340 | 1.07% | 31.110 | 32.130 | 32999 | 10421 | 5.82% |
| 2025-08-19 | 31.720 | 31.780 | -0.020 | -0.06% | 31.350 | 33.850 | 55107 | 17908 | 9.73% |
| 2025-08-18 | 30.660 | 31.800 | 1.150 | 3.75% | 30.580 | 31.800 | 40629 | 12745 | 7.17% |
| 2025-08-15 | 30.030 | 30.650 | 0.690 | 2.30% | 30.000 | 30.770 | 25005 | 7612 | 4.41% |
| 2025-08-14 | 30.870 | 29.960 | -0.990 | -3.20% | 29.850 | 31.220 | 33320 | 10129 | 5.88% |
| 2025-08-13 | 30.890 | 30.950 | 0.060 | 0.19% | 30.720 | 31.640 | 28726 | 8935 | 5.07% |
| 2025-08-12 | 31.100 | 30.890 | -0.390 | -1.25% | 30.830 | 31.300 | 22618 | 7012 | 3.99% |
| 2025-08-11 | 31.000 | 31.280 | 0.300 | 0.97% | 30.620 | 31.480 | 22295 | 6920 | 3.93% |
| 2025-08-08 | 32.000 | 30.980 | -1.260 | -3.91% | 30.960 | 32.290 | 40091 | 12549 | 7.08% |
| 2025-08-07 | 32.210 | 32.240 | 0.480 | 1.51% | 31.500 | 33.060 | 47029 | 15192 | 8.30% |
| 2025-08-06 | 31.090 | 31.760 | 0.500 | 1.60% | 31.090 | 31.980 | 40934 | 12899 | 7.22% |
| 2025-08-05 | 32.130 | 31.260 | -1.510 | -4.61% | 30.960 | 32.580 | 57062 | 17940 | 10.07% |
| 2025-08-04 | 32.520 | 32.770 | -1.210 | -3.56% | 31.780 | 33.210 | 70398 | 22818 | 12.42% |
| 2025-08-01 | 31.800 | 33.980 | 3.400 | 11.12% | 31.550 | 36.800 | 126275 | 42116 | 22.29% |
| 2025-07-31 | 31.770 | 30.580 | 0.920 | 3.10% | 30.360 | 32.000 | 60120 | 18660 | 10.61% |
| 2025-07-30 | 30.110 | 29.660 | -0.420 | -1.40% | 29.500 | 30.490 | 21623 | 6454 | 3.82% |
| 2025-07-29 | 29.840 | 30.080 | 0.030 | 0.10% | 29.510 | 30.120 | 20269 | 6039 | 3.58% |
| 2025-07-28 | 30.300 | 30.050 | -0.670 | -2.18% | 29.700 | 30.700 | 35829 | 10743 | 6.32% |
| 2025-07-25 | 30.230 | 30.720 | 0.920 | 3.09% | 30.040 | 31.900 | 51179 | 15871 | 9.03% |
| 2025-07-24 | 29.500 | 29.800 | 0.090 | 0.30% | 29.430 | 30.090 | 14911 | 4433 | 2.63% |
| 2025-07-23 | 29.780 | 29.710 | -0.110 | -0.37% | 29.430 | 30.290 | 21228 | 6341 | 3.75% |
| 2025-07-22 | 30.190 | 29.820 | -0.670 | -2.20% | 29.620 | 30.300 | 29854 | 8914 | 5.27% |
| 2025-07-21 | 29.540 | 30.490 | -0.580 | -1.87% | 29.530 | 30.630 | 41606 | 12497 | 7.34% |
| 2025-07-18 | 32.380 | 31.070 | 0.580 | 1.90% | 30.990 | 33.380 | 63728 | 20635 | 11.25% |
| 2025-07-17 | 30.440 | 30.490 | -0.210 | -0.68% | 30.340 | 30.930 | 21707 | 6633 | 3.83% |
| 2025-07-16 | 31.100 | 30.700 | -0.820 | -2.60% | 30.420 | 31.400 | 33832 | 10446 | 5.97% |
| 2025-07-15 | 29.810 | 31.520 | 1.720 | 5.77% | 29.500 | 31.970 | 51101 | 15857 | 9.02% |
| 2025-07-14 | 30.110 | 29.800 | -0.390 | -1.29% | 29.570 | 30.280 | 11022 | 3286 | 1.95% |
| 2025-07-11 | 29.770 | 30.190 | 0.600 | 2.03% | 29.590 | 30.300 | 17428 | 5238 | 3.08% |
| 2025-07-10 | 29.320 | 29.590 | 0.190 | 0.65% | 29.030 | 29.980 | 12639 | 3726 | 2.23% |
| 2025-07-09 | 30.150 | 29.400 | -0.750 | -2.49% | 29.350 | 30.290 | 14009 | 4172 | 2.47% |
| 2025-07-08 | 29.910 | 30.150 | 0.490 | 1.65% | 29.610 | 30.150 | 13209 | 3957 | 2.33% |
| 2025-07-07 | 29.670 | 29.660 | -0.120 | -0.40% | 29.310 | 29.950 | 11633 | 3445 | 2.05% |
| 2025-07-04 | 30.100 | 29.780 | -0.310 | -1.03% | 29.700 | 30.750 | 16823 | 5089 | 2.97% |
| 2025-07-03 | 30.200 | 30.090 | -0.020 | -0.07% | 30.030 | 30.470 | 9915 | 2996 | 1.75% |
| 2025-07-02 | 30.600 | 30.110 | -0.750 | -2.43% | 30.050 | 30.790 | 16477 | 4990 | 2.91% |
| 2025-07-01 | 31.200 | 30.860 | -0.940 | -2.96% | 30.680 | 31.440 | 28368 | 8776 | 5.01% |
| 2025-06-30 | 30.930 | 31.800 | 1.150 | 3.75% | 30.430 | 33.530 | 43467 | 13810 | 7.67% |
| 2025-06-27 | 30.350 | 30.650 | -0.010 | -0.03% | 30.250 | 31.200 | 23092 | 7047 | 4.16% |
| 2025-06-26 | 31.210 | 30.660 | -0.860 | -2.73% | 30.610 | 31.850 | 37649 | 11765 | 6.79% |
| 2025-06-25 | 30.280 | 31.520 | 1.120 | 3.68% | 29.900 | 31.780 | 49878 | 15355 | 8.99% |
| 2025-06-24 | 30.800 | 30.400 | 1.670 | 5.81% | 30.100 | 31.530 | 51549 | 15834 | 9.29% |
| 2025-06-23 | 28.300 | 28.730 | 0.580 | 2.06% | 27.800 | 28.740 | 18531 | 5253 | 3.34% |
| 2025-06-20 | 28.750 | 28.150 | -0.730 | -2.53% | 28.020 | 29.180 | 26234 | 7469 | 4.73% |
| 2025-06-19 | 30.320 | 28.880 | -1.600 | -5.25% | 28.500 | 30.870 | 32811 | 9672 | 5.92% |
| 2025-06-18 | 30.850 | 30.480 | -0.430 | -1.39% | 30.200 | 31.270 | 15640 | 4777 | 2.82% |
| 2025-06-17 | 31.610 | 30.910 | -0.640 | -2.03% | 30.880 | 31.770 | 16703 | 5219 | 3.01% |
| 2025-06-16 | 30.420 | 31.550 | 0.290 | 0.93% | 30.420 | 31.810 | 16259 | 5103 | 2.93% |
| 2025-06-13 | 32.570 | 31.260 | -1.310 | -4.02% | 31.140 | 32.760 | 30188 | 9584 | 5.44% |
| 2025-06-12 | 32.850 | 32.570 | -0.730 | -2.19% | 32.400 | 33.430 | 26535 | 8726 | 4.78% |
| 2025-06-11 | 33.010 | 33.300 | 0.140 | 0.42% | 32.680 | 34.200 | 31373 | 10500 | 5.66% |
| 2025-06-10 | 34.400 | 33.160 | -1.140 | -3.32% | 32.520 | 34.950 | 39738 | 13392 | 7.16% |
| 2025-06-09 | 33.520 | 34.300 | 0.640 | 1.90% | 33.520 | 34.640 | 37098 | 12646 | 6.69% |
| 2025-06-06 | 33.500 | 33.660 | 0.450 | 1.36% | 32.520 | 34.460 | 38067 | 12768 | 6.86% |
| 2025-06-05 | 32.540 | 33.210 | 0.660 | 2.03% | 32.300 | 33.370 | 30098 | 9917 | 5.43% |
| 2025-06-04 | 32.360 | 32.550 | 0.110 | 0.34% | 32.300 | 32.940 | 15451 | 5038 | 2.79% |
| 2025-06-03 | 32.070 | 32.440 | -0.260 | -0.80% | 32.060 | 33.170 | 18848 | 6138 | 3.40% |
| 2025-05-30 | 33.000 | 32.700 | -0.690 | -2.07% | 31.950 | 33.630 | 34247 | 11200 | 6.17% |