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 | 31.96 | 33.48 | 1.60 | 5.02% | 31.95 | 34.14 | 293093 | 97374 | 2.56% |
| 2025-09-15 | 32.17 | 31.88 | -0.29 | -0.90% | 31.65 | 32.26 | 74339 | 23701 | 0.65% |
| 2025-09-12 | 32.25 | 32.17 | -0.01 | -0.03% | 31.96 | 32.70 | 86630 | 27988 | 0.76% |
| 2025-09-11 | 31.60 | 32.18 | 0.40 | 1.26% | 31.31 | 32.32 | 88425 | 28243 | 0.77% |
| 2025-09-10 | 32.00 | 31.78 | -0.38 | -1.18% | 31.65 | 32.39 | 72623 | 23128 | 0.63% |
| 2025-09-09 | 32.50 | 32.16 | -0.58 | -1.77% | 31.80 | 32.73 | 89329 | 28829 | 0.78% |
| 2025-09-08 | 32.33 | 32.74 | 0.95 | 2.99% | 32.09 | 32.82 | 172376 | 56080 | 1.50% |
| 2025-09-05 | 31.11 | 31.79 | 0.69 | 2.22% | 30.90 | 32.23 | 147317 | 46926 | 1.28% |
| 2025-09-04 | 31.70 | 31.10 | -0.40 | -1.27% | 30.52 | 32.05 | 129564 | 40601 | 1.13% |
| 2025-09-03 | 32.00 | 31.50 | -0.72 | -2.23% | 31.40 | 32.48 | 126417 | 40211 | 1.10% |
| 2025-09-02 | 32.15 | 32.22 | 0.00 | 0.00% | 31.20 | 32.32 | 181345 | 57409 | 1.58% |
| 2025-09-01 | 30.85 | 32.22 | 1.41 | 4.58% | 30.23 | 32.38 | 361720 | 113765 | 3.15% |
| 2025-08-29 | 31.30 | 30.81 | -0.37 | -1.19% | 30.59 | 31.38 | 265778 | 82214 | 2.32% |
| 2025-08-28 | 31.12 | 31.18 | -0.25 | -0.80% | 30.35 | 31.31 | 305752 | 94007 | 2.67% |
| 2025-08-27 | 32.95 | 31.43 | -3.27 | -9.42% | 31.23 | 32.95 | 571818 | 183406 | 4.99% |
| 2025-08-26 | 34.88 | 34.70 | -0.31 | -0.89% | 34.43 | 35.03 | 97290 | 33744 | 0.85% |
| 2025-08-25 | 34.46 | 35.01 | 1.03 | 3.03% | 34.46 | 35.34 | 155395 | 54208 | 1.36% |
| 2025-08-22 | 34.40 | 33.98 | -0.41 | -1.19% | 33.69 | 34.49 | 135488 | 45928 | 1.19% |
| 2025-08-21 | 34.56 | 34.39 | -0.17 | -0.49% | 34.10 | 34.68 | 76193 | 26235 | 0.67% |
| 2025-08-20 | 34.21 | 34.56 | 0.17 | 0.49% | 34.00 | 34.90 | 125675 | 43253 | 1.10% |
| 2025-08-19 | 35.04 | 34.39 | -0.63 | -1.80% | 34.15 | 35.20 | 127005 | 43803 | 1.11% |
| 2025-08-18 | 36.51 | 35.02 | -1.48 | -4.05% | 34.90 | 36.65 | 199209 | 69987 | 1.74% |
| 2025-08-15 | 34.40 | 36.50 | 1.88 | 5.43% | 34.19 | 37.05 | 177043 | 63661 | 1.55% |
| 2025-08-14 | 34.08 | 34.62 | 0.56 | 1.64% | 33.71 | 35.18 | 144846 | 50223 | 1.27% |
| 2025-08-13 | 33.90 | 34.06 | 0.38 | 1.13% | 33.33 | 34.13 | 89920 | 30376 | 0.79% |
| 2025-08-12 | 32.50 | 33.68 | 1.30 | 4.01% | 32.33 | 33.92 | 121797 | 40561 | 1.07% |
| 2025-08-11 | 32.53 | 32.38 | -0.25 | -0.77% | 32.28 | 33.30 | 94451 | 30930 | 0.83% |
| 2025-08-08 | 31.71 | 32.63 | 0.80 | 2.51% | 31.69 | 33.06 | 93616 | 30532 | 0.82% |
| 2025-08-07 | 32.39 | 31.83 | -0.57 | -1.76% | 31.73 | 32.39 | 63126 | 20164 | 0.55% |
| 2025-08-06 | 32.08 | 32.40 | 0.22 | 0.68% | 31.80 | 32.48 | 79259 | 25550 | 0.69% |
| 2025-08-05 | 31.81 | 32.18 | 0.41 | 1.29% | 31.53 | 32.27 | 111544 | 35562 | 0.98% |
| 2025-08-04 | 30.89 | 31.77 | 0.72 | 2.32% | 30.71 | 32.21 | 115677 | 36742 | 1.01% |
| 2025-08-01 | 31.19 | 31.05 | -0.06 | -0.19% | 30.79 | 31.45 | 87823 | 27256 | 0.77% |
| 2025-07-31 | 31.80 | 31.11 | -0.69 | -2.17% | 31.08 | 32.12 | 105789 | 33259 | 0.93% |
| 2025-07-30 | 32.44 | 31.80 | -0.73 | -2.24% | 31.66 | 32.46 | 145884 | 46611 | 1.28% |
| 2025-07-29 | 32.53 | 32.53 | -0.28 | -0.85% | 32.18 | 33.08 | 96828 | 31504 | 0.85% |
| 2025-07-28 | 33.42 | 32.81 | -0.90 | -2.67% | 32.60 | 33.70 | 131422 | 43284 | 1.15% |
| 2025-07-25 | 32.24 | 33.71 | 1.46 | 4.53% | 32.05 | 34.05 | 186754 | 62461 | 1.63% |
| 2025-07-24 | 32.11 | 32.25 | 0.14 | 0.44% | 31.68 | 32.26 | 114201 | 36545 | 1.00% |
| 2025-07-23 | 31.20 | 32.11 | 1.11 | 3.58% | 31.00 | 32.25 | 188354 | 60004 | 1.65% |
| 2025-07-22 | 30.78 | 31.00 | 0.21 | 0.68% | 30.33 | 31.16 | 149770 | 46125 | 1.31% |
| 2025-07-21 | 31.13 | 30.79 | -0.68 | -2.16% | 30.55 | 31.36 | 182481 | 56149 | 1.60% |
| 2025-07-18 | 31.62 | 31.47 | -0.15 | -0.47% | 31.03 | 31.70 | 159973 | 50165 | 1.40% |
| 2025-07-17 | 31.73 | 31.62 | -0.19 | -0.60% | 31.02 | 31.98 | 207853 | 65370 | 1.82% |
| 2025-07-16 | 31.58 | 31.81 | 0.22 | 0.70% | 31.38 | 32.48 | 244463 | 77950 | 2.14% |
| 2025-07-15 | 30.29 | 31.59 | 1.29 | 4.26% | 30.10 | 32.33 | 231402 | 72128 | 2.02% |
| 2025-07-14 | 29.70 | 30.30 | 0.57 | 1.92% | 29.70 | 30.93 | 253571 | 77005 | 2.22% |
| 2025-07-11 | 29.32 | 29.73 | 0.41 | 1.40% | 29.17 | 30.06 | 208631 | 61887 | 1.83% |
| 2025-07-10 | 28.55 | 29.32 | 2.41 | 8.96% | 28.28 | 29.55 | 394923 | 115602 | 3.45% |
| 2025-07-09 | 26.87 | 26.91 | 0.07 | 0.26% | 26.60 | 27.12 | 108115 | 29056 | 0.95% |
| 2025-07-08 | 26.52 | 26.84 | 0.38 | 1.44% | 26.23 | 27.17 | 130924 | 35093 | 1.15% |
| 2025-07-07 | 26.81 | 26.46 | -0.71 | -2.61% | 26.40 | 26.97 | 164034 | 43638 | 1.43% |
| 2025-07-04 | 26.94 | 27.17 | -0.01 | -0.04% | 26.50 | 27.20 | 205117 | 55058 | 1.79% |
| 2025-07-03 | 26.78 | 27.18 | 1.69 | 6.63% | 26.60 | 27.47 | 487282 | 132130 | 4.26% |
| 2025-07-02 | 25.07 | 25.49 | 0.42 | 1.68% | 24.86 | 25.95 | 208404 | 53241 | 1.82% |
| 2025-07-01 | 25.54 | 25.07 | -0.44 | -1.72% | 24.99 | 25.54 | 112039 | 28139 | 0.98% |
| 2025-06-30 | 25.56 | 25.51 | 0.03 | 0.12% | 25.22 | 25.81 | 175822 | 44947 | 1.54% |
| 2025-06-27 | 23.97 | 25.48 | 1.56 | 6.52% | 23.94 | 25.94 | 366688 | 92242 | 3.21% |
| 2025-06-26 | 24.22 | 23.92 | -0.34 | -1.40% | 23.92 | 24.40 | 114494 | 27588 | 1.00% |
| 2025-06-25 | 24.20 | 24.26 | 0.07 | 0.29% | 23.96 | 24.34 | 111163 | 26830 | 0.97% |
| 2025-06-24 | 23.82 | 24.19 | 0.39 | 1.64% | 23.82 | 24.45 | 104873 | 25427 | 0.92% |
| 2025-06-23 | 23.41 | 23.80 | 0.19 | 0.80% | 23.11 | 23.93 | 112114 | 26423 | 0.98% |
| 2025-06-20 | 24.26 | 23.61 | -0.59 | -2.44% | 23.49 | 24.40 | 101447 | 24241 | 0.89% |
| 2025-06-19 | 24.46 | 24.20 | -0.34 | -1.39% | 24.01 | 24.58 | 95428 | 23155 | 0.83% |
| 2025-06-18 | 23.88 | 24.54 | 0.49 | 2.04% | 23.88 | 24.85 | 180226 | 44274 | 1.58% |
| 2025-06-17 | 24.19 | 24.05 | -0.05 | -0.21% | 23.90 | 24.23 | 81466 | 19569 | 0.71% |
| 2025-06-16 | 24.18 | 24.10 | -0.16 | -0.66% | 24.01 | 24.45 | 92273 | 22293 | 0.81% |
| 2025-06-13 | 24.57 | 24.26 | -0.44 | -1.78% | 23.94 | 24.59 | 153575 | 37238 | 1.34% |
| 2025-06-12 | 24.96 | 24.70 | -0.43 | -1.71% | 24.63 | 25.11 | 134946 | 33511 | 1.18% |
| 2025-06-11 | 24.89 | 25.13 | 0.25 | 1.00% | 24.57 | 25.17 | 170966 | 42547 | 1.50% |
| 2025-06-10 | 24.19 | 24.88 | 0.74 | 3.07% | 24.05 | 25.32 | 336735 | 83886 | 2.95% |
| 2025-06-09 | 23.80 | 24.14 | 0.45 | 1.90% | 23.71 | 24.45 | 131239 | 31668 | 1.15% |