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 | 33.36 | 34.30 | 0.83 | 2.48% | 33.00 | 35.16 | 48180 | 16489 | 6.95% |
| 2025-09-12 | 35.30 | 33.47 | -1.65 | -4.70% | 33.31 | 35.30 | 63411 | 21509 | 9.15% |
| 2025-09-11 | 35.00 | 35.12 | -0.10 | -0.28% | 34.50 | 35.30 | 39959 | 13924 | 5.77% |
| 2025-09-10 | 36.10 | 35.22 | -0.93 | -2.57% | 34.80 | 36.99 | 42874 | 15262 | 6.19% |
| 2025-09-09 | 36.06 | 36.15 | 0.00 | 0.00% | 35.71 | 37.99 | 56662 | 20897 | 8.18% |
| 2025-09-08 | 34.64 | 36.15 | 1.17 | 3.34% | 34.09 | 37.10 | 46135 | 16622 | 6.66% |
| 2025-09-05 | 34.82 | 34.98 | 0.00 | 0.00% | 34.32 | 35.12 | 37257 | 12920 | 5.38% |
| 2025-09-04 | 35.35 | 34.98 | -0.71 | -1.99% | 34.25 | 36.24 | 38749 | 13681 | 5.59% |
| 2025-09-03 | 36.35 | 35.69 | -0.83 | -2.27% | 35.50 | 37.50 | 44543 | 16168 | 6.43% |
| 2025-09-02 | 36.38 | 36.52 | 0.01 | 0.03% | 34.59 | 36.65 | 94683 | 33826 | 13.67% |
| 2025-09-01 | 34.42 | 36.51 | 2.76 | 8.18% | 33.60 | 37.13 | 148799 | 53734 | 21.48% |
| 2025-08-29 | 31.81 | 33.75 | 1.61 | 5.01% | 31.10 | 34.26 | 90164 | 29530 | 13.01% |
| 2025-08-28 | 32.15 | 32.14 | -0.26 | -0.80% | 30.70 | 32.81 | 62335 | 19749 | 9.00% |
| 2025-08-27 | 34.34 | 32.40 | -2.03 | -5.90% | 32.40 | 34.40 | 80155 | 26732 | 11.57% |
| 2025-08-26 | 34.30 | 34.43 | -0.37 | -1.06% | 34.06 | 35.58 | 83623 | 29130 | 12.07% |
| 2025-08-25 | 33.60 | 34.80 | 1.10 | 3.26% | 33.01 | 35.11 | 79534 | 27375 | 11.48% |
| 2025-08-22 | 34.36 | 33.70 | -0.37 | -1.09% | 33.55 | 34.97 | 62454 | 21270 | 9.01% |
| 2025-08-21 | 33.76 | 34.07 | 0.41 | 1.22% | 33.18 | 34.69 | 69332 | 23642 | 10.01% |
| 2025-08-20 | 33.20 | 33.66 | 0.19 | 0.57% | 33.11 | 34.47 | 64072 | 21629 | 9.25% |
| 2025-08-19 | 32.28 | 33.47 | 1.24 | 3.85% | 31.71 | 34.00 | 105936 | 34909 | 15.29% |
| 2025-08-18 | 32.25 | 32.23 | 0.00 | 0.00% | 32.23 | 33.20 | 71797 | 23346 | 10.36% |
| 2025-08-15 | 31.88 | 32.23 | 0.72 | 2.28% | 31.83 | 34.00 | 83490 | 27288 | 12.05% |
| 2025-08-14 | 34.10 | 31.51 | -2.21 | -6.55% | 31.42 | 34.10 | 103228 | 33522 | 14.90% |
| 2025-08-13 | 35.45 | 33.72 | -1.15 | -3.30% | 33.60 | 36.40 | 135891 | 46526 | 19.61% |
| 2025-08-12 | 32.71 | 34.87 | 3.17 | 10.00% | 32.71 | 34.87 | 75787 | 25782 | 10.94% |
| 2025-08-11 | 31.26 | 31.70 | 0.54 | 1.73% | 30.95 | 31.95 | 50741 | 15951 | 7.32% |
| 2025-08-08 | 31.39 | 31.16 | -0.36 | -1.14% | 31.01 | 31.70 | 46895 | 14625 | 6.77% |
| 2025-08-07 | 32.35 | 31.52 | -0.63 | -1.96% | 31.36 | 32.58 | 59833 | 19032 | 8.64% |
| 2025-08-06 | 33.22 | 32.15 | -1.84 | -5.41% | 32.01 | 34.10 | 110460 | 36169 | 15.94% |
| 2025-08-05 | 33.16 | 33.99 | 0.95 | 2.88% | 32.60 | 34.60 | 116456 | 39122 | 16.81% |
| 2025-08-04 | 33.91 | 33.04 | -0.05 | -0.15% | 32.62 | 36.37 | 150942 | 51954 | 21.78% |
| 2025-08-01 | 31.09 | 33.09 | 1.70 | 5.42% | 31.09 | 34.43 | 112459 | 37344 | 16.23% |
| 2025-07-31 | 31.63 | 31.39 | -0.78 | -2.42% | 31.25 | 32.52 | 82982 | 26427 | 11.98% |
| 2025-07-30 | 30.21 | 32.17 | 2.07 | 6.88% | 29.38 | 32.60 | 135637 | 42261 | 19.58% |
| 2025-07-29 | 30.96 | 30.10 | -1.42 | -4.51% | 29.70 | 31.10 | 130113 | 39079 | 18.78% |
| 2025-07-28 | 28.78 | 31.52 | 2.87 | 10.02% | 28.64 | 31.52 | 97402 | 30017 | 14.06% |
| 2025-07-25 | 28.52 | 28.65 | 0.10 | 0.35% | 28.23 | 29.35 | 45845 | 13161 | 6.62% |
| 2025-07-24 | 28.90 | 28.55 | -0.44 | -1.52% | 28.35 | 29.18 | 49192 | 14074 | 7.10% |
| 2025-07-23 | 28.00 | 28.99 | 1.50 | 5.46% | 28.00 | 29.94 | 113256 | 32980 | 16.71% |
| 2025-07-22 | 27.54 | 27.49 | -0.05 | -0.18% | 27.01 | 27.58 | 30016 | 8174 | 4.43% |
| 2025-07-21 | 27.25 | 27.54 | 0.29 | 1.06% | 27.22 | 27.57 | 31049 | 8497 | 4.58% |
| 2025-07-18 | 27.79 | 27.25 | -0.50 | -1.80% | 27.06 | 27.86 | 42189 | 11517 | 6.23% |
| 2025-07-17 | 27.64 | 27.75 | 0.19 | 0.69% | 27.37 | 28.15 | 42666 | 11816 | 6.30% |
| 2025-07-16 | 28.21 | 27.56 | -0.59 | -2.10% | 27.43 | 28.23 | 46326 | 12805 | 6.84% |
| 2025-07-15 | 27.00 | 28.15 | 0.47 | 1.70% | 26.91 | 29.00 | 102999 | 29004 | 15.20% |
| 2025-07-14 | 26.38 | 27.68 | 1.37 | 5.21% | 26.15 | 28.39 | 88815 | 24410 | 13.11% |
| 2025-07-11 | 26.36 | 26.31 | -0.11 | -0.42% | 26.00 | 26.46 | 25752 | 6756 | 3.80% |
| 2025-07-10 | 26.28 | 26.42 | 0.02 | 0.08% | 26.11 | 26.90 | 32424 | 8569 | 4.78% |
| 2025-07-09 | 26.55 | 26.40 | -0.13 | -0.49% | 26.28 | 26.73 | 31866 | 8435 | 4.70% |
| 2025-07-08 | 26.00 | 26.53 | 0.58 | 2.24% | 25.70 | 26.76 | 54537 | 14394 | 8.05% |
| 2025-07-07 | 25.36 | 25.95 | 0.56 | 2.21% | 25.31 | 26.16 | 46479 | 12035 | 6.86% |
| 2025-07-04 | 25.74 | 25.39 | -0.35 | -1.36% | 25.31 | 25.84 | 30382 | 7752 | 4.48% |
| 2025-07-03 | 25.56 | 25.74 | 0.16 | 0.63% | 25.43 | 25.77 | 28316 | 7253 | 4.18% |
| 2025-07-02 | 25.72 | 25.58 | -0.14 | -0.54% | 25.51 | 25.86 | 36407 | 9348 | 5.37% |
| 2025-07-01 | 25.59 | 25.72 | 0.22 | 0.86% | 25.39 | 25.73 | 46896 | 12003 | 6.92% |
| 2025-06-30 | 25.24 | 25.50 | 0.26 | 1.03% | 25.10 | 25.56 | 40748 | 10356 | 6.01% |
| 2025-06-27 | 25.15 | 25.24 | 0.16 | 0.64% | 25.03 | 25.54 | 45647 | 11509 | 6.74% |
| 2025-06-26 | 25.41 | 25.08 | -0.35 | -1.38% | 24.92 | 25.49 | 64431 | 16217 | 9.51% |
| 2025-06-25 | 25.60 | 25.43 | -0.16 | -0.63% | 25.17 | 25.85 | 72401 | 18407 | 10.68% |
| 2025-06-24 | 25.80 | 25.59 | -1.62 | -5.95% | 24.69 | 26.02 | 119684 | 30445 | 17.66% |
| 2025-06-23 | 28.20 | 27.21 | -0.70 | -2.51% | 26.52 | 28.80 | 145369 | 39635 | 21.45% |
| 2025-06-20 | 26.42 | 27.91 | 0.91 | 3.37% | 26.38 | 29.70 | 178492 | 51034 | 26.34% |
| 2025-06-19 | 27.36 | 27.00 | -1.32 | -4.66% | 26.01 | 27.77 | 114129 | 30541 | 16.84% |
| 2025-06-18 | 28.78 | 28.32 | -0.75 | -2.58% | 27.20 | 29.54 | 150899 | 42530 | 22.27% |
| 2025-06-17 | 31.00 | 29.07 | -0.86 | -2.87% | 27.81 | 31.90 | 231987 | 68801 | 34.23% |
| 2025-06-16 | 29.60 | 29.93 | 2.72 | 10.00% | 28.88 | 29.93 | 105395 | 31314 | 15.55% |
| 2025-06-13 | 24.57 | 27.21 | 2.47 | 9.98% | 24.07 | 27.21 | 114174 | 30283 | 16.85% |
| 2025-06-12 | 24.50 | 24.74 | 0.19 | 0.77% | 24.37 | 24.85 | 17343 | 4272 | 2.56% |
| 2025-06-11 | 24.50 | 24.55 | 0.00 | 0.00% | 24.50 | 24.80 | 17012 | 4193 | 2.51% |
| 2025-06-10 | 25.24 | 24.55 | -0.69 | -2.73% | 24.17 | 25.36 | 33041 | 8178 | 4.88% |
| 2025-06-09 | 25.05 | 25.24 | 0.73 | 2.98% | 24.88 | 25.56 | 44466 | 11168 | 6.56% |