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 | 33.68 | 33.35 | -0.55 | -1.62% | 32.58 | 33.68 | 223206 | 73915 | 9.05% |
| 2025-09-15 | 34.75 | 33.90 | -1.20 | -3.42% | 33.80 | 35.54 | 248261 | 85965 | 10.06% |
| 2025-09-12 | 34.60 | 35.10 | 0.59 | 1.71% | 33.74 | 35.40 | 304805 | 105669 | 12.35% |
| 2025-09-11 | 34.10 | 34.51 | 0.14 | 0.41% | 33.40 | 34.73 | 231599 | 79285 | 9.39% |
| 2025-09-10 | 35.08 | 34.37 | -2.01 | -5.53% | 34.16 | 35.72 | 319089 | 110814 | 12.93% |
| 2025-09-09 | 37.28 | 36.38 | -1.92 | -5.01% | 36.00 | 38.48 | 377504 | 140346 | 15.30% |
| 2025-09-08 | 38.28 | 38.30 | -1.18 | -2.99% | 36.69 | 41.00 | 498395 | 192300 | 20.20% |
| 2025-09-05 | 36.78 | 39.48 | 2.32 | 6.24% | 36.00 | 40.79 | 667393 | 258586 | 27.05% |
| 2025-09-04 | 33.82 | 37.16 | 3.38 | 10.01% | 33.82 | 37.16 | 623093 | 223878 | 25.25% |
| 2025-09-03 | 34.53 | 33.78 | -0.96 | -2.76% | 33.41 | 35.80 | 302777 | 104609 | 12.27% |
| 2025-09-02 | 34.40 | 34.74 | 0.54 | 1.58% | 33.77 | 35.60 | 454214 | 158166 | 18.41% |
| 2025-09-01 | 32.30 | 34.20 | 1.81 | 5.59% | 32.12 | 34.90 | 359937 | 121705 | 14.59% |
| 2025-08-29 | 30.70 | 32.39 | 1.45 | 4.69% | 30.67 | 33.09 | 249253 | 80594 | 10.10% |
| 2025-08-28 | 31.91 | 30.94 | -1.06 | -3.31% | 30.00 | 31.91 | 211705 | 65177 | 8.58% |
| 2025-08-27 | 32.95 | 32.00 | -1.25 | -3.76% | 32.00 | 33.44 | 184485 | 60365 | 7.48% |
| 2025-08-26 | 33.30 | 33.25 | -0.04 | -0.12% | 32.70 | 34.20 | 218887 | 72883 | 8.87% |
| 2025-08-25 | 32.00 | 33.29 | 1.25 | 3.90% | 32.00 | 33.80 | 253076 | 83668 | 10.26% |
| 2025-08-22 | 31.78 | 32.04 | 0.08 | 0.25% | 31.66 | 32.20 | 107646 | 34400 | 4.36% |
| 2025-08-21 | 33.17 | 31.96 | -1.44 | -4.31% | 31.80 | 33.20 | 185384 | 59998 | 7.51% |
| 2025-08-20 | 33.50 | 33.40 | -0.58 | -1.71% | 32.89 | 33.96 | 208505 | 69513 | 8.45% |
| 2025-08-19 | 32.50 | 33.98 | 1.45 | 4.46% | 31.77 | 34.50 | 410141 | 137018 | 16.62% |
| 2025-08-18 | 31.78 | 32.53 | 0.58 | 1.82% | 31.73 | 32.79 | 203513 | 65759 | 8.25% |
| 2025-08-15 | 31.60 | 31.95 | 0.36 | 1.14% | 31.36 | 32.13 | 165313 | 52727 | 6.70% |
| 2025-08-14 | 31.33 | 31.59 | -0.01 | -0.03% | 31.00 | 31.96 | 165030 | 52048 | 6.69% |
| 2025-08-13 | 30.70 | 31.60 | 0.73 | 2.36% | 30.63 | 31.86 | 168747 | 52858 | 6.84% |
| 2025-08-12 | 31.40 | 30.87 | -0.43 | -1.37% | 30.35 | 31.45 | 153689 | 47207 | 6.23% |
| 2025-08-11 | 31.30 | 31.30 | -0.07 | -0.22% | 31.10 | 31.80 | 131968 | 41427 | 5.35% |
| 2025-08-08 | 31.63 | 31.37 | -0.33 | -1.04% | 31.30 | 32.42 | 133490 | 42341 | 5.41% |
| 2025-08-07 | 32.01 | 31.70 | -0.50 | -1.55% | 31.40 | 32.18 | 110583 | 35034 | 4.48% |
| 2025-08-06 | 32.00 | 32.20 | 0.02 | 0.06% | 31.53 | 32.43 | 121291 | 38904 | 4.91% |
| 2025-08-05 | 31.98 | 32.18 | 0.20 | 0.63% | 31.78 | 32.49 | 123198 | 39656 | 4.99% |
| 2025-08-04 | 30.88 | 31.98 | 0.86 | 2.76% | 30.70 | 32.23 | 141740 | 44912 | 5.74% |
| 2025-08-01 | 31.88 | 31.12 | -1.11 | -3.44% | 31.00 | 32.20 | 142531 | 44571 | 5.77% |
| 2025-07-31 | 31.68 | 32.23 | 0.23 | 0.72% | 31.59 | 33.20 | 149201 | 48307 | 6.05% |
| 2025-07-30 | 33.63 | 32.00 | -1.94 | -5.72% | 31.80 | 33.88 | 253909 | 82175 | 10.29% |
| 2025-07-29 | 34.72 | 33.94 | -1.09 | -3.11% | 33.50 | 35.68 | 260168 | 89162 | 10.54% |
| 2025-07-28 | 33.37 | 35.03 | 1.23 | 3.64% | 33.24 | 35.88 | 287194 | 99917 | 11.64% |
| 2025-07-25 | 33.21 | 33.80 | 0.60 | 1.81% | 32.93 | 34.86 | 229610 | 77543 | 9.30% |
| 2025-07-24 | 32.83 | 33.20 | 0.10 | 0.30% | 32.83 | 33.98 | 190979 | 63559 | 7.74% |
| 2025-07-23 | 33.90 | 33.10 | -1.75 | -5.02% | 33.01 | 34.22 | 296142 | 99174 | 12.00% |
| 2025-07-22 | 35.60 | 34.85 | -1.33 | -3.68% | 34.60 | 37.66 | 425978 | 153902 | 17.26% |
| 2025-07-21 | 34.01 | 36.18 | 1.36 | 3.91% | 33.53 | 37.00 | 415582 | 146536 | 16.84% |
| 2025-07-18 | 32.79 | 34.82 | 2.12 | 6.48% | 32.61 | 35.50 | 421558 | 144237 | 17.08% |
| 2025-07-17 | 31.70 | 32.70 | 0.74 | 2.32% | 31.51 | 33.10 | 247299 | 80620 | 10.02% |
| 2025-07-16 | 31.92 | 31.96 | -0.07 | -0.22% | 31.62 | 32.37 | 138815 | 44395 | 5.62% |
| 2025-07-15 | 32.20 | 32.03 | -0.41 | -1.26% | 31.73 | 32.64 | 161753 | 51839 | 6.55% |
| 2025-07-14 | 33.17 | 32.44 | -0.82 | -2.47% | 32.20 | 33.49 | 211104 | 68791 | 8.55% |
| 2025-07-11 | 33.05 | 33.26 | -0.02 | -0.06% | 32.65 | 33.59 | 196145 | 65183 | 7.95% |
| 2025-07-10 | 33.91 | 33.28 | -0.62 | -1.83% | 33.02 | 34.30 | 224165 | 75030 | 9.08% |
| 2025-07-09 | 35.00 | 33.90 | -1.40 | -3.97% | 33.55 | 35.40 | 312736 | 107731 | 12.67% |
| 2025-07-08 | 35.51 | 35.30 | -0.62 | -1.73% | 34.71 | 36.19 | 339560 | 120098 | 13.76% |
| 2025-07-07 | 33.86 | 35.92 | 1.97 | 5.80% | 33.86 | 36.50 | 393619 | 138346 | 15.95% |
| 2025-07-04 | 35.00 | 33.95 | -2.58 | -7.06% | 33.56 | 35.53 | 389021 | 133849 | 15.76% |
| 2025-07-03 | 34.68 | 36.53 | 1.77 | 5.09% | 32.88 | 37.00 | 536800 | 187128 | 21.75% |
| 2025-07-02 | 34.53 | 34.76 | -1.22 | -3.39% | 34.45 | 35.89 | 367472 | 128740 | 14.89% |
| 2025-07-01 | 39.50 | 35.98 | -3.52 | -8.91% | 35.60 | 39.58 | 602202 | 225172 | 24.40% |
| 2025-06-30 | 37.40 | 39.50 | 2.10 | 5.61% | 35.70 | 40.82 | 703906 | 266411 | 28.52% |
| 2025-06-27 | 34.08 | 37.40 | 3.40 | 10.00% | 33.70 | 37.40 | 644797 | 227535 | 26.13% |
| 2025-06-26 | 33.44 | 34.00 | -0.95 | -2.72% | 33.19 | 36.36 | 645413 | 224182 | 26.15% |
| 2025-06-25 | 34.50 | 34.95 | 1.22 | 3.62% | 33.78 | 37.10 | 756020 | 266301 | 30.63% |
| 2025-06-24 | 31.68 | 33.73 | 3.07 | 10.01% | 30.38 | 33.73 | 735271 | 234365 | 29.79% |
| 2025-06-23 | 27.00 | 30.66 | 2.79 | 10.01% | 26.01 | 30.66 | 507587 | 147440 | 20.57% |
| 2025-06-20 | 26.64 | 27.87 | 0.55 | 2.01% | 26.62 | 28.98 | 480277 | 135067 | 19.46% |
| 2025-06-19 | 26.21 | 27.32 | 0.21 | 0.77% | 26.02 | 29.39 | 507559 | 141553 | 20.57% |
| 2025-06-18 | 26.40 | 27.11 | 0.71 | 2.69% | 25.00 | 27.70 | 471389 | 123225 | 19.10% |
| 2025-06-17 | 25.80 | 26.40 | 0.41 | 1.58% | 25.32 | 26.80 | 383896 | 100310 | 15.55% |
| 2025-06-16 | 25.55 | 25.99 | 0.19 | 0.74% | 25.12 | 26.11 | 272264 | 69992 | 11.03% |
| 2025-06-13 | 26.00 | 25.80 | -1.05 | -3.91% | 24.96 | 27.52 | 352765 | 92557 | 14.29% |
| 2025-06-12 | 25.90 | 26.85 | 0.62 | 2.36% | 25.80 | 27.23 | 429217 | 113893 | 17.39% |
| 2025-06-11 | 28.44 | 26.23 | -2.45 | -8.54% | 25.85 | 29.30 | 618812 | 170148 | 25.07% |
| 2025-06-10 | 29.29 | 28.68 | 0.05 | 0.17% | 28.25 | 31.31 | 712940 | 211402 | 28.89% |
| 2025-06-09 | 25.79 | 28.63 | 2.60 | 9.99% | 25.61 | 28.63 | 543756 | 146941 | 22.03% |