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 | 34.22 | 34.30 | 0.07 | 0.20% | 33.91 | 34.64 | 200804 | 68730 | 3.06% |
| 2025-09-15 | 35.24 | 34.23 | -0.52 | -1.50% | 34.20 | 35.33 | 235382 | 81189 | 3.59% |
| 2025-09-12 | 34.25 | 34.75 | 0.39 | 1.14% | 34.11 | 35.25 | 334045 | 116063 | 5.09% |
| 2025-09-11 | 33.00 | 34.36 | 1.35 | 4.09% | 32.78 | 34.45 | 368030 | 124764 | 5.61% |
| 2025-09-10 | 33.45 | 33.01 | -0.30 | -0.90% | 32.99 | 33.69 | 206127 | 68586 | 3.14% |
| 2025-09-09 | 34.46 | 33.49 | -1.22 | -3.51% | 33.38 | 34.48 | 247459 | 83657 | 3.77% |
| 2025-09-08 | 34.68 | 34.71 | 0.09 | 0.26% | 34.02 | 34.75 | 271513 | 93349 | 4.14% |
| 2025-09-05 | 33.60 | 34.62 | 1.15 | 3.44% | 33.33 | 34.70 | 319532 | 109300 | 4.87% |
| 2025-09-04 | 35.10 | 33.47 | -1.83 | -5.18% | 32.82 | 35.56 | 465674 | 159178 | 7.09% |
| 2025-09-03 | 34.97 | 35.30 | 0.50 | 1.44% | 34.43 | 37.05 | 580029 | 207673 | 8.83% |
| 2025-09-02 | 36.35 | 34.80 | -1.95 | -5.31% | 34.58 | 36.53 | 483503 | 170705 | 7.36% |
| 2025-09-01 | 36.79 | 36.75 | 0.58 | 1.60% | 36.09 | 37.39 | 459982 | 168448 | 7.01% |
| 2025-08-29 | 37.48 | 36.17 | -0.79 | -2.14% | 35.95 | 37.48 | 486986 | 177272 | 7.42% |
| 2025-08-28 | 35.39 | 36.96 | 1.58 | 4.47% | 35.39 | 37.07 | 683825 | 249311 | 10.42% |
| 2025-08-27 | 36.00 | 35.38 | -0.52 | -1.45% | 35.35 | 37.29 | 595445 | 216299 | 9.07% |
| 2025-08-26 | 35.88 | 35.90 | -0.18 | -0.50% | 35.49 | 36.25 | 320422 | 114943 | 4.88% |
| 2025-08-25 | 36.69 | 36.08 | 0.20 | 0.56% | 35.58 | 36.84 | 606472 | 218557 | 9.24% |
| 2025-08-22 | 34.28 | 35.88 | 1.58 | 4.61% | 34.28 | 36.26 | 615984 | 218092 | 9.38% |
| 2025-08-21 | 34.95 | 34.30 | -0.65 | -1.86% | 34.04 | 35.20 | 283836 | 98016 | 4.32% |
| 2025-08-20 | 34.47 | 34.95 | 0.47 | 1.36% | 34.00 | 34.95 | 347001 | 119693 | 5.29% |
| 2025-08-19 | 35.10 | 34.48 | -0.68 | -1.93% | 34.35 | 35.13 | 396383 | 137313 | 6.04% |
| 2025-08-18 | 35.70 | 35.16 | 0.14 | 0.40% | 35.00 | 35.98 | 611033 | 215794 | 9.31% |
| 2025-08-15 | 33.75 | 35.02 | 1.27 | 3.76% | 33.70 | 35.19 | 525298 | 182073 | 8.00% |
| 2025-08-14 | 34.59 | 33.75 | -0.94 | -2.71% | 33.69 | 35.00 | 497982 | 170563 | 7.58% |
| 2025-08-13 | 32.81 | 34.69 | 1.91 | 5.83% | 32.81 | 35.68 | 808909 | 280994 | 12.32% |
| 2025-08-12 | 32.45 | 32.78 | 0.54 | 1.67% | 32.05 | 33.08 | 389633 | 127243 | 5.93% |
| 2025-08-11 | 31.94 | 32.24 | 0.22 | 0.69% | 31.88 | 32.44 | 157332 | 50725 | 2.40% |
| 2025-08-08 | 32.33 | 32.02 | -0.38 | -1.17% | 31.99 | 32.99 | 205879 | 66524 | 3.14% |
| 2025-08-07 | 32.23 | 32.40 | 0.18 | 0.56% | 32.10 | 32.64 | 245143 | 79356 | 3.73% |
| 2025-08-06 | 31.70 | 32.22 | 0.44 | 1.38% | 31.60 | 32.29 | 203015 | 65029 | 3.09% |
| 2025-08-05 | 31.54 | 31.78 | 0.33 | 1.05% | 31.30 | 32.20 | 195529 | 62150 | 2.98% |
| 2025-08-04 | 31.02 | 31.45 | 0.26 | 0.83% | 30.92 | 31.50 | 123531 | 38613 | 1.88% |
| 2025-08-01 | 31.59 | 31.19 | -0.38 | -1.20% | 31.06 | 31.86 | 158458 | 49779 | 2.41% |
| 2025-07-31 | 32.34 | 31.57 | -0.77 | -2.38% | 31.51 | 32.54 | 247518 | 79226 | 3.77% |
| 2025-07-30 | 32.38 | 32.34 | -0.19 | -0.58% | 32.10 | 32.93 | 234675 | 76215 | 3.57% |
| 2025-07-29 | 32.49 | 32.53 | -0.05 | -0.15% | 32.25 | 32.70 | 205200 | 66520 | 3.13% |
| 2025-07-28 | 32.73 | 32.58 | 0.03 | 0.09% | 32.22 | 32.78 | 244613 | 79604 | 3.73% |
| 2025-07-25 | 31.98 | 32.55 | 0.61 | 1.91% | 31.75 | 32.66 | 340797 | 109931 | 5.19% |
| 2025-07-24 | 31.36 | 31.94 | 0.48 | 1.53% | 31.36 | 32.05 | 221369 | 70480 | 3.37% |
| 2025-07-23 | 31.60 | 31.46 | -0.24 | -0.76% | 31.41 | 31.85 | 162361 | 51374 | 2.47% |
| 2025-07-22 | 31.68 | 31.70 | 0.06 | 0.19% | 31.48 | 31.85 | 153315 | 48539 | 2.34% |
| 2025-07-21 | 31.74 | 31.64 | -0.30 | -0.94% | 31.46 | 31.84 | 153695 | 48623 | 2.34% |
| 2025-07-18 | 31.44 | 31.94 | 0.46 | 1.46% | 31.23 | 32.08 | 214438 | 67831 | 3.27% |
| 2025-07-17 | 30.98 | 31.48 | 0.46 | 1.48% | 30.80 | 31.57 | 155252 | 48531 | 2.36% |
| 2025-07-16 | 31.02 | 31.02 | 0.10 | 0.32% | 30.91 | 31.33 | 104373 | 32466 | 1.59% |
| 2025-07-15 | 31.03 | 30.92 | -0.13 | -0.42% | 30.72 | 31.26 | 109680 | 33955 | 1.67% |
| 2025-07-14 | 31.20 | 31.05 | -0.08 | -0.26% | 30.96 | 31.25 | 78879 | 24518 | 1.20% |
| 2025-07-11 | 30.83 | 31.13 | 0.30 | 0.97% | 30.63 | 31.25 | 125361 | 38888 | 1.91% |
| 2025-07-10 | 30.97 | 30.83 | -0.14 | -0.45% | 30.70 | 31.10 | 105640 | 32568 | 1.61% |
| 2025-07-09 | 31.46 | 30.97 | -0.49 | -1.56% | 30.92 | 31.49 | 134166 | 41812 | 2.04% |
| 2025-07-08 | 31.02 | 31.46 | 0.40 | 1.29% | 31.02 | 31.61 | 149739 | 47072 | 2.28% |
| 2025-07-07 | 31.10 | 31.06 | -0.06 | -0.19% | 30.95 | 31.50 | 97882 | 30504 | 1.49% |
| 2025-07-04 | 31.49 | 31.12 | -0.36 | -1.14% | 30.91 | 31.66 | 163225 | 50993 | 2.49% |
| 2025-07-03 | 31.80 | 31.48 | -0.25 | -0.79% | 31.31 | 31.85 | 138307 | 43567 | 2.11% |
| 2025-07-02 | 31.90 | 31.73 | -0.37 | -1.15% | 31.58 | 32.30 | 188341 | 59974 | 2.87% |
| 2025-07-01 | 31.55 | 32.10 | 0.46 | 1.45% | 31.50 | 32.41 | 340408 | 109185 | 5.18% |
| 2025-06-30 | 30.80 | 31.64 | 0.55 | 1.77% | 30.63 | 31.98 | 320597 | 100949 | 4.88% |
| 2025-06-27 | 31.18 | 31.09 | 0.03 | 0.10% | 31.05 | 31.48 | 136472 | 42643 | 2.08% |
| 2025-06-26 | 31.46 | 31.06 | -0.32 | -1.02% | 31.03 | 31.60 | 149659 | 46889 | 2.28% |
| 2025-06-25 | 31.15 | 31.38 | 0.34 | 1.10% | 30.87 | 31.40 | 185140 | 57700 | 2.82% |
| 2025-06-24 | 30.76 | 31.04 | 0.29 | 0.94% | 30.68 | 31.13 | 151887 | 47049 | 2.31% |
| 2025-06-23 | 30.17 | 30.75 | 0.37 | 1.22% | 30.02 | 31.03 | 159125 | 48937 | 2.42% |
| 2025-06-20 | 30.00 | 30.38 | 0.43 | 1.44% | 30.00 | 30.78 | 182268 | 55611 | 2.78% |
| 2025-06-19 | 30.16 | 29.95 | -0.29 | -0.96% | 29.88 | 30.49 | 100040 | 30199 | 1.52% |
| 2025-06-18 | 30.21 | 30.24 | -0.09 | -0.30% | 30.06 | 30.41 | 78211 | 23652 | 1.19% |
| 2025-06-17 | 30.56 | 30.33 | -0.24 | -0.79% | 30.24 | 30.69 | 75289 | 22867 | 1.15% |
| 2025-06-16 | 30.20 | 30.57 | 0.07 | 0.23% | 30.16 | 30.80 | 117208 | 35858 | 1.79% |
| 2025-06-13 | 30.31 | 30.50 | 0.10 | 0.33% | 29.85 | 30.78 | 243370 | 73498 | 3.71% |
| 2025-06-12 | 31.00 | 30.40 | -0.66 | -2.12% | 30.38 | 31.24 | 187137 | 57445 | 2.85% |
| 2025-06-11 | 31.03 | 31.06 | 0.06 | 0.19% | 31.03 | 31.36 | 96612 | 30132 | 1.47% |
| 2025-06-10 | 31.73 | 31.00 | -0.85 | -2.67% | 30.78 | 31.82 | 162074 | 50606 | 2.47% |
| 2025-06-09 | 31.36 | 31.85 | 0.33 | 1.05% | 31.36 | 31.87 | 133899 | 42341 | 2.04% |