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 | 33.15 | 33.38 | 0.29 | 0.88% | 32.85 | 33.65 | 30257 | 10064 | 2.53% |
| 2025-09-12 | 33.81 | 33.09 | -0.94 | -2.76% | 33.02 | 34.00 | 45465 | 15151 | 3.81% |
| 2025-09-11 | 33.88 | 34.03 | -0.37 | -1.08% | 32.81 | 34.39 | 61064 | 20520 | 5.11% |
| 2025-09-10 | 34.76 | 34.40 | -0.88 | -2.49% | 34.15 | 35.15 | 57391 | 19811 | 4.81% |
| 2025-09-09 | 34.30 | 35.28 | 0.37 | 1.06% | 33.60 | 36.11 | 89611 | 30980 | 7.50% |
| 2025-09-08 | 33.27 | 34.91 | 1.11 | 3.28% | 32.98 | 35.01 | 90125 | 31031 | 7.55% |
| 2025-09-05 | 32.50 | 33.80 | 1.42 | 4.39% | 32.00 | 33.88 | 54850 | 18347 | 4.59% |
| 2025-09-04 | 32.22 | 32.38 | 0.22 | 0.68% | 31.69 | 32.88 | 35991 | 11623 | 3.01% |
| 2025-09-03 | 33.86 | 32.16 | -1.74 | -5.13% | 32.00 | 33.93 | 35764 | 11786 | 2.99% |
| 2025-09-02 | 34.50 | 33.90 | -1.02 | -2.92% | 33.01 | 34.63 | 54730 | 18464 | 4.58% |
| 2025-09-01 | 33.38 | 34.92 | 1.55 | 4.64% | 33.05 | 35.23 | 99470 | 34013 | 8.33% |
| 2025-08-29 | 32.86 | 33.37 | 0.85 | 2.61% | 32.08 | 33.37 | 64500 | 21241 | 5.55% |
| 2025-08-28 | 32.95 | 32.52 | -0.74 | -2.22% | 31.16 | 32.98 | 84363 | 27203 | 7.26% |
| 2025-08-27 | 34.55 | 33.26 | -2.41 | -6.76% | 33.24 | 34.55 | 112474 | 38353 | 9.68% |
| 2025-08-26 | 34.33 | 35.67 | 1.34 | 3.90% | 33.80 | 36.69 | 155504 | 54438 | 13.38% |
| 2025-08-25 | 34.60 | 34.33 | -0.37 | -1.07% | 33.71 | 35.10 | 107034 | 36712 | 9.21% |
| 2025-08-22 | 34.00 | 34.70 | -1.37 | -3.80% | 34.00 | 35.50 | 149648 | 51800 | 12.88% |
| 2025-08-21 | 38.88 | 36.07 | -1.40 | -3.74% | 35.00 | 41.22 | 231973 | 89958 | 19.97% |
| 2025-08-20 | 34.91 | 37.47 | 3.41 | 10.01% | 34.60 | 37.47 | 71381 | 26114 | 6.14% |
| 2025-08-19 | 33.76 | 34.06 | 0.81 | 2.44% | 32.40 | 36.50 | 189983 | 64642 | 16.35% |
| 2025-08-18 | 30.26 | 33.25 | 3.02 | 9.99% | 30.00 | 33.25 | 138432 | 43557 | 11.92% |
| 2025-08-15 | 30.78 | 30.23 | 0.03 | 0.10% | 30.20 | 31.01 | 66056 | 20092 | 5.69% |
| 2025-08-14 | 31.89 | 30.20 | -1.78 | -5.57% | 30.05 | 31.89 | 107985 | 33168 | 9.29% |
| 2025-08-13 | 30.96 | 31.98 | 1.02 | 3.29% | 30.68 | 32.01 | 141462 | 44136 | 12.18% |
| 2025-08-12 | 31.80 | 30.96 | -0.84 | -2.64% | 30.56 | 33.08 | 207436 | 65979 | 17.86% |
| 2025-08-11 | 28.70 | 31.80 | 2.89 | 10.00% | 28.70 | 31.80 | 80503 | 24802 | 6.93% |
| 2025-08-08 | 30.33 | 28.91 | -1.42 | -4.68% | 28.57 | 30.43 | 170298 | 49788 | 14.66% |
| 2025-08-07 | 29.50 | 30.33 | 2.76 | 10.01% | 29.50 | 30.33 | 54979 | 16629 | 4.73% |
| 2025-08-06 | 27.46 | 27.57 | 0.25 | 0.92% | 26.95 | 27.66 | 42619 | 11685 | 3.67% |
| 2025-08-05 | 27.00 | 27.32 | 0.31 | 1.15% | 26.95 | 27.40 | 37042 | 10104 | 3.19% |
| 2025-08-04 | 26.47 | 27.01 | 0.36 | 1.35% | 26.26 | 27.50 | 28116 | 7560 | 2.42% |
| 2025-08-01 | 26.49 | 26.65 | 0.16 | 0.60% | 26.39 | 26.73 | 18406 | 4892 | 1.58% |
| 2025-07-31 | 26.79 | 26.49 | -0.41 | -1.52% | 26.35 | 27.18 | 30066 | 8044 | 2.59% |
| 2025-07-30 | 27.35 | 26.90 | -0.36 | -1.32% | 26.60 | 27.40 | 31901 | 8604 | 2.75% |
| 2025-07-29 | 27.60 | 27.26 | -0.46 | -1.66% | 26.83 | 27.65 | 50496 | 13699 | 4.35% |
| 2025-07-28 | 28.11 | 27.72 | -0.28 | -1.00% | 27.42 | 28.25 | 56814 | 15744 | 4.89% |
| 2025-07-25 | 27.39 | 28.00 | 0.42 | 1.52% | 27.32 | 28.00 | 56492 | 15646 | 4.86% |
| 2025-07-24 | 27.52 | 27.58 | -0.10 | -0.36% | 27.22 | 28.18 | 59906 | 16487 | 5.16% |
| 2025-07-23 | 27.49 | 27.68 | 0.19 | 0.69% | 27.00 | 27.95 | 87106 | 24019 | 7.50% |
| 2025-07-22 | 26.44 | 27.49 | 0.99 | 3.74% | 25.92 | 27.77 | 113685 | 30738 | 9.79% |
| 2025-07-21 | 26.28 | 26.50 | 0.21 | 0.80% | 26.13 | 26.50 | 24561 | 6481 | 2.11% |
| 2025-07-18 | 26.60 | 26.29 | -0.17 | -0.64% | 26.16 | 26.62 | 25266 | 6644 | 2.17% |
| 2025-07-17 | 26.25 | 26.46 | 0.28 | 1.07% | 26.13 | 26.49 | 24757 | 6529 | 2.13% |
| 2025-07-16 | 26.38 | 26.18 | -0.46 | -1.73% | 26.12 | 26.80 | 41717 | 11003 | 3.59% |
| 2025-07-15 | 26.99 | 26.64 | -0.42 | -1.55% | 26.30 | 27.00 | 39673 | 10555 | 3.41% |
| 2025-07-14 | 26.86 | 27.06 | 0.18 | 0.67% | 26.50 | 27.11 | 40153 | 10800 | 3.46% |
| 2025-07-11 | 26.82 | 26.88 | 0.14 | 0.52% | 26.55 | 26.99 | 41344 | 11085 | 3.56% |
| 2025-07-10 | 27.14 | 26.74 | -0.56 | -2.05% | 26.47 | 27.28 | 59613 | 15957 | 5.13% |
| 2025-07-09 | 27.60 | 27.30 | -0.23 | -0.84% | 27.14 | 28.27 | 68679 | 18919 | 5.91% |
| 2025-07-08 | 27.51 | 27.53 | 0.29 | 1.06% | 27.10 | 27.92 | 90685 | 25028 | 7.81% |
| 2025-07-07 | 27.56 | 27.24 | -0.66 | -2.37% | 27.03 | 27.87 | 105747 | 28908 | 9.10% |
| 2025-07-04 | 30.01 | 27.90 | -0.89 | -3.09% | 27.83 | 30.35 | 215842 | 62709 | 18.58% |
| 2025-07-03 | 26.15 | 28.79 | 2.62 | 10.01% | 25.97 | 28.79 | 150518 | 42828 | 12.96% |
| 2025-07-02 | 26.88 | 26.17 | -1.00 | -3.68% | 26.02 | 26.88 | 61519 | 16178 | 5.30% |
| 2025-07-01 | 26.28 | 27.17 | 0.89 | 3.39% | 25.93 | 27.28 | 98270 | 26253 | 8.46% |
| 2025-06-30 | 26.18 | 26.28 | 0.14 | 0.54% | 25.98 | 26.59 | 55972 | 14681 | 4.82% |
| 2025-06-27 | 26.20 | 26.14 | 0.16 | 0.62% | 25.98 | 26.93 | 60431 | 15897 | 5.20% |
| 2025-06-26 | 26.22 | 25.98 | -0.17 | -0.65% | 25.86 | 26.50 | 56094 | 14628 | 4.83% |
| 2025-06-25 | 25.90 | 26.15 | 0.38 | 1.47% | 25.61 | 26.50 | 73860 | 19309 | 6.36% |
| 2025-06-24 | 25.77 | 26.03 | 0.26 | 1.01% | 25.68 | 26.14 | 54906 | 14240 | 4.73% |
| 2025-06-23 | 24.71 | 25.77 | 0.50 | 1.98% | 24.71 | 25.92 | 44165 | 11272 | 3.80% |
| 2025-06-20 | 25.30 | 25.27 | 0.02 | 0.08% | 24.88 | 25.90 | 38377 | 9715 | 3.30% |
| 2025-06-19 | 25.89 | 25.25 | -0.79 | -3.03% | 25.16 | 26.16 | 51747 | 13240 | 4.45% |
| 2025-06-18 | 25.61 | 26.04 | 0.30 | 1.17% | 25.20 | 26.16 | 62203 | 16078 | 5.35% |
| 2025-06-17 | 25.32 | 25.74 | 0.39 | 1.54% | 25.16 | 25.93 | 60198 | 15448 | 5.18% |
| 2025-06-16 | 25.09 | 25.35 | 0.07 | 0.28% | 25.09 | 25.63 | 27470 | 6966 | 2.36% |
| 2025-06-13 | 25.60 | 25.28 | -0.46 | -1.79% | 25.10 | 25.75 | 44111 | 11187 | 3.80% |
| 2025-06-12 | 25.53 | 25.74 | 0.03 | 0.12% | 25.40 | 25.95 | 48523 | 12479 | 4.18% |
| 2025-06-11 | 26.08 | 25.71 | -0.74 | -2.80% | 25.60 | 26.37 | 79586 | 20566 | 6.85% |
| 2025-06-10 | 25.87 | 26.45 | 0.53 | 2.04% | 25.57 | 26.45 | 112090 | 29164 | 9.65% |
| 2025-06-09 | 25.67 | 25.92 | 0.51 | 2.01% | 25.34 | 26.17 | 99432 | 25676 | 8.56% |