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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.21 | 34.78 | 0.60 | 1.76% | 33.97 | 34.99 | 213582 | 73642 | 2.82% |
| 2025-09-15 | 35.08 | 34.18 | -0.90 | -2.57% | 34.10 | 35.36 | 241462 | 83257 | 3.19% |
| 2025-09-12 | 35.80 | 35.08 | -1.42 | -3.89% | 34.98 | 35.97 | 332022 | 117565 | 4.39% |
| 2025-09-11 | 33.50 | 36.50 | 2.76 | 8.18% | 33.50 | 36.90 | 511022 | 181862 | 6.76% |
| 2025-09-10 | 33.22 | 33.74 | 0.52 | 1.57% | 32.86 | 34.15 | 339343 | 114402 | 4.49% |
| 2025-09-09 | 34.48 | 33.22 | -1.45 | -4.18% | 33.19 | 34.59 | 347189 | 117277 | 4.59% |
| 2025-09-08 | 35.04 | 34.67 | -0.37 | -1.06% | 34.00 | 35.37 | 403807 | 140054 | 5.34% |
| 2025-09-05 | 33.49 | 35.04 | 1.41 | 4.19% | 33.45 | 35.32 | 370402 | 127928 | 4.90% |
| 2025-09-04 | 34.57 | 33.63 | -0.79 | -2.30% | 32.88 | 36.30 | 451498 | 154918 | 5.97% |
| 2025-09-03 | 34.91 | 34.42 | 0.82 | 2.44% | 34.00 | 36.00 | 429476 | 149966 | 5.68% |
| 2025-09-02 | 35.58 | 33.60 | -2.24 | -6.25% | 33.20 | 36.36 | 534270 | 183151 | 7.06% |
| 2025-09-01 | 32.58 | 35.84 | 3.26 | 10.01% | 32.48 | 35.84 | 559827 | 192791 | 7.40% |
| 2025-08-29 | 32.78 | 32.58 | 0.09 | 0.28% | 31.91 | 33.00 | 270349 | 87689 | 3.57% |
| 2025-08-28 | 31.96 | 32.49 | 0.62 | 1.95% | 31.29 | 32.49 | 258112 | 82638 | 3.41% |
| 2025-08-27 | 32.83 | 31.87 | -0.43 | -1.33% | 31.85 | 33.59 | 332034 | 108853 | 4.39% |
| 2025-08-26 | 31.69 | 32.30 | 0.71 | 2.25% | 31.48 | 32.69 | 343556 | 110537 | 4.54% |
| 2025-08-25 | 31.74 | 31.59 | 0.19 | 0.61% | 31.15 | 31.91 | 264706 | 83459 | 3.50% |
| 2025-08-22 | 31.20 | 31.40 | 0.00 | 0.00% | 31.05 | 31.57 | 199872 | 62665 | 2.64% |
| 2025-08-21 | 31.48 | 31.40 | 0.03 | 0.10% | 31.09 | 32.01 | 218775 | 68950 | 2.89% |
| 2025-08-20 | 31.26 | 31.37 | -0.04 | -0.13% | 30.75 | 31.38 | 169427 | 52628 | 2.24% |
| 2025-08-19 | 31.69 | 31.41 | -0.03 | -0.10% | 30.83 | 31.71 | 225295 | 70415 | 2.98% |
| 2025-08-18 | 31.86 | 31.44 | -0.25 | -0.79% | 31.02 | 32.06 | 343496 | 108322 | 4.54% |
| 2025-08-15 | 31.45 | 31.69 | 0.50 | 1.60% | 31.00 | 31.90 | 239133 | 75239 | 3.16% |
| 2025-08-14 | 31.44 | 31.19 | 0.62 | 2.03% | 31.05 | 32.15 | 514635 | 162556 | 6.80% |
| 2025-08-13 | 29.22 | 30.57 | 1.36 | 4.66% | 29.12 | 31.08 | 407278 | 123256 | 5.38% |
| 2025-08-12 | 29.40 | 29.21 | -0.21 | -0.71% | 28.86 | 29.48 | 172493 | 50218 | 2.28% |
| 2025-08-11 | 28.73 | 29.42 | 0.76 | 2.65% | 28.73 | 29.75 | 281442 | 82863 | 3.72% |
| 2025-08-08 | 28.65 | 28.66 | 0.01 | 0.03% | 28.43 | 29.08 | 169323 | 48648 | 2.24% |
| 2025-08-07 | 28.95 | 28.65 | -0.25 | -0.87% | 28.52 | 29.79 | 231714 | 67152 | 3.06% |
| 2025-08-06 | 29.16 | 28.90 | -0.38 | -1.30% | 28.81 | 29.28 | 153928 | 44573 | 2.03% |
| 2025-08-05 | 28.48 | 29.28 | 0.97 | 3.43% | 28.39 | 29.38 | 207606 | 60124 | 2.74% |
| 2025-08-04 | 28.53 | 28.31 | -0.22 | -0.77% | 28.17 | 29.12 | 163314 | 46366 | 2.16% |
| 2025-08-01 | 28.93 | 28.53 | -0.48 | -1.65% | 28.30 | 29.29 | 184489 | 53031 | 2.44% |
| 2025-07-31 | 29.18 | 29.01 | 0.17 | 0.59% | 28.77 | 30.18 | 384889 | 113157 | 5.11% |
| 2025-07-30 | 28.60 | 28.84 | 0.08 | 0.28% | 28.46 | 29.16 | 163256 | 47129 | 2.17% |
| 2025-07-29 | 28.53 | 28.76 | 0.14 | 0.49% | 28.11 | 28.79 | 147938 | 42054 | 1.96% |
| 2025-07-28 | 28.60 | 28.62 | 0.14 | 0.49% | 28.42 | 28.93 | 144211 | 41326 | 1.91% |
| 2025-07-25 | 28.75 | 28.48 | -0.28 | -0.97% | 28.40 | 28.83 | 95257 | 27207 | 1.26% |
| 2025-07-24 | 28.77 | 28.76 | 0.05 | 0.17% | 28.57 | 28.90 | 98927 | 28373 | 1.31% |
| 2025-07-23 | 28.93 | 28.71 | -0.33 | -1.14% | 28.53 | 29.03 | 83971 | 24179 | 1.11% |
| 2025-07-22 | 29.01 | 29.04 | -0.01 | -0.03% | 28.93 | 29.35 | 81806 | 23831 | 1.09% |
| 2025-07-21 | 28.97 | 29.05 | 0.05 | 0.17% | 28.81 | 29.12 | 64918 | 18803 | 0.86% |
| 2025-07-18 | 29.31 | 29.00 | -0.30 | -1.02% | 28.84 | 29.46 | 76979 | 22355 | 1.02% |
| 2025-07-17 | 28.58 | 29.30 | 0.72 | 2.52% | 28.53 | 29.49 | 120860 | 35254 | 1.60% |
| 2025-07-16 | 28.82 | 28.58 | -0.32 | -1.11% | 28.50 | 28.95 | 62448 | 17931 | 0.83% |
| 2025-07-15 | 28.49 | 28.90 | 0.29 | 1.01% | 28.44 | 29.00 | 97014 | 27924 | 1.29% |
| 2025-07-14 | 28.35 | 28.61 | 0.18 | 0.63% | 28.20 | 28.83 | 73790 | 21089 | 0.98% |
| 2025-07-11 | 28.41 | 28.43 | -0.01 | -0.04% | 28.10 | 28.52 | 102198 | 28951 | 1.36% |
| 2025-07-10 | 28.45 | 28.44 | -0.04 | -0.14% | 28.23 | 28.65 | 62971 | 17907 | 0.84% |
| 2025-07-09 | 28.80 | 28.48 | -0.43 | -1.49% | 28.41 | 28.96 | 87469 | 25033 | 1.16% |
| 2025-07-08 | 27.94 | 28.91 | 0.98 | 3.51% | 27.94 | 29.20 | 178498 | 51570 | 2.37% |
| 2025-07-07 | 28.32 | 27.93 | -0.49 | -1.72% | 27.90 | 28.49 | 105943 | 29848 | 1.41% |
| 2025-07-04 | 28.06 | 28.42 | 0.25 | 0.89% | 27.97 | 28.67 | 123288 | 35017 | 1.64% |
| 2025-07-03 | 27.70 | 28.17 | 0.55 | 1.99% | 27.60 | 28.24 | 81914 | 22872 | 1.09% |
| 2025-07-02 | 27.90 | 27.62 | -0.38 | -1.36% | 27.48 | 28.12 | 78888 | 21826 | 1.05% |
| 2025-07-01 | 28.03 | 28.00 | -0.12 | -0.43% | 27.88 | 28.48 | 104425 | 29331 | 1.39% |
| 2025-06-30 | 27.68 | 28.12 | 0.52 | 1.88% | 27.68 | 28.50 | 120786 | 33955 | 1.60% |
| 2025-06-27 | 27.48 | 27.60 | 0.20 | 0.73% | 27.12 | 27.95 | 101856 | 28107 | 1.35% |
| 2025-06-26 | 27.81 | 27.40 | -0.40 | -1.44% | 27.35 | 27.92 | 75303 | 20742 | 1.00% |
| 2025-06-25 | 27.02 | 27.80 | 0.84 | 3.12% | 27.00 | 27.89 | 143259 | 39466 | 1.90% |
| 2025-06-24 | 26.30 | 26.96 | 0.76 | 2.90% | 26.28 | 27.12 | 112949 | 30172 | 1.50% |
| 2025-06-23 | 26.13 | 26.20 | 0.00 | 0.00% | 25.99 | 26.39 | 65601 | 17178 | 0.87% |
| 2025-06-20 | 26.06 | 26.20 | 0.10 | 0.38% | 25.93 | 26.39 | 66646 | 17481 | 0.88% |
| 2025-06-19 | 26.32 | 26.10 | -0.30 | -1.14% | 25.95 | 26.66 | 72319 | 18940 | 0.96% |
| 2025-06-18 | 26.08 | 26.40 | 0.26 | 0.99% | 26.08 | 26.68 | 65266 | 17231 | 0.87% |
| 2025-06-17 | 26.20 | 26.14 | -0.02 | -0.08% | 26.07 | 26.40 | 52582 | 13800 | 0.70% |
| 2025-06-16 | 25.81 | 26.16 | 0.17 | 0.65% | 25.79 | 26.44 | 69945 | 18328 | 0.93% |
| 2025-06-13 | 26.05 | 25.99 | -0.15 | -0.57% | 25.88 | 26.50 | 65973 | 17186 | 0.88% |
| 2025-06-12 | 26.61 | 26.14 | -0.46 | -1.73% | 26.11 | 26.71 | 84380 | 22217 | 1.12% |
| 2025-06-11 | 26.75 | 26.60 | -0.13 | -0.49% | 26.60 | 27.15 | 74572 | 19974 | 0.99% |
| 2025-06-10 | 27.00 | 26.73 | -0.35 | -1.29% | 26.65 | 27.43 | 84478 | 22785 | 1.12% |
| 2025-06-09 | 27.12 | 27.08 | 0.05 | 0.18% | 26.82 | 27.25 | 79906 | 21610 | 1.06% |