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 | 32.10 | 31.50 | -0.56 | -1.75% | 31.50 | 32.10 | 15300 | 4853 | 2.72% |
| 2025-09-12 | 31.99 | 32.06 | 0.15 | 0.47% | 31.51 | 32.50 | 18210 | 5856 | 3.24% |
| 2025-09-11 | 31.66 | 31.91 | 0.21 | 0.66% | 31.22 | 31.99 | 18901 | 5976 | 3.36% |
| 2025-09-10 | 32.30 | 31.70 | -0.42 | -1.31% | 31.68 | 32.41 | 12877 | 4114 | 2.29% |
| 2025-09-09 | 32.50 | 32.12 | -0.51 | -1.56% | 32.02 | 32.75 | 14735 | 4772 | 2.62% |
| 2025-09-08 | 32.50 | 32.63 | 0.59 | 1.84% | 32.13 | 32.88 | 19165 | 6232 | 3.41% |
| 2025-09-05 | 31.59 | 32.04 | 0.46 | 1.46% | 30.86 | 32.05 | 17106 | 5421 | 3.04% |
| 2025-09-04 | 31.71 | 31.58 | -0.20 | -0.63% | 31.14 | 32.35 | 20251 | 6456 | 3.60% |
| 2025-09-03 | 33.39 | 31.78 | -1.24 | -3.76% | 31.78 | 33.39 | 18586 | 6033 | 3.30% |
| 2025-09-02 | 32.91 | 33.02 | 0.12 | 0.36% | 31.82 | 33.58 | 31109 | 10137 | 5.53% |
| 2025-09-01 | 32.45 | 32.90 | 0.56 | 1.73% | 32.40 | 33.14 | 20691 | 6783 | 3.68% |
| 2025-08-29 | 32.78 | 32.34 | -0.54 | -1.64% | 32.31 | 33.08 | 21388 | 6973 | 3.80% |
| 2025-08-28 | 32.90 | 32.88 | 0.01 | 0.03% | 31.49 | 33.50 | 34597 | 11257 | 6.15% |
| 2025-08-27 | 34.19 | 32.87 | -1.33 | -3.89% | 32.78 | 34.47 | 39819 | 13442 | 7.08% |
| 2025-08-26 | 35.41 | 34.20 | -1.28 | -3.61% | 34.12 | 35.41 | 46544 | 16105 | 8.27% |
| 2025-08-25 | 35.10 | 35.48 | -0.02 | -0.06% | 34.82 | 35.83 | 39982 | 14111 | 7.11% |
| 2025-08-22 | 35.39 | 35.50 | -0.12 | -0.34% | 35.03 | 35.78 | 32122 | 11378 | 4.74% |
| 2025-08-21 | 36.43 | 35.62 | -0.46 | -1.27% | 35.35 | 36.80 | 49115 | 17671 | 7.25% |
| 2025-08-20 | 37.58 | 36.08 | -0.72 | -1.96% | 35.56 | 37.74 | 67949 | 24611 | 10.03% |
| 2025-08-19 | 34.87 | 36.80 | 1.90 | 5.44% | 34.55 | 36.89 | 94816 | 34149 | 14.00% |
| 2025-08-18 | 34.07 | 34.90 | 0.80 | 2.35% | 33.99 | 35.15 | 64218 | 22266 | 9.48% |
| 2025-08-15 | 33.91 | 34.10 | -0.43 | -1.25% | 33.00 | 34.25 | 62168 | 20842 | 9.18% |
| 2025-08-14 | 33.75 | 34.53 | 0.91 | 2.71% | 33.51 | 35.16 | 79625 | 27569 | 11.75% |
| 2025-08-13 | 33.52 | 33.62 | 0.16 | 0.48% | 33.37 | 33.87 | 29044 | 9758 | 4.29% |
| 2025-08-12 | 34.02 | 33.46 | -0.66 | -1.93% | 33.28 | 34.08 | 37084 | 12448 | 5.47% |
| 2025-08-11 | 34.60 | 34.12 | 0.02 | 0.06% | 34.00 | 34.60 | 36975 | 12645 | 5.46% |
| 2025-08-08 | 33.71 | 34.10 | 0.22 | 0.65% | 33.46 | 34.50 | 44012 | 14983 | 6.50% |
| 2025-08-07 | 34.29 | 33.88 | -0.24 | -0.70% | 33.68 | 34.34 | 30525 | 10337 | 4.51% |
| 2025-08-06 | 34.19 | 34.12 | -0.16 | -0.47% | 33.87 | 34.40 | 33629 | 11473 | 4.96% |
| 2025-08-05 | 34.70 | 34.28 | -0.64 | -1.83% | 34.18 | 35.29 | 42941 | 14835 | 6.34% |
| 2025-08-04 | 34.70 | 34.92 | 0.49 | 1.42% | 34.10 | 34.95 | 35134 | 12175 | 5.19% |
| 2025-08-01 | 35.09 | 34.43 | -0.65 | -1.85% | 34.29 | 35.16 | 36338 | 12594 | 5.36% |
| 2025-07-31 | 35.61 | 35.08 | -0.69 | -1.93% | 35.00 | 36.30 | 58916 | 20890 | 8.70% |
| 2025-07-30 | 37.01 | 35.77 | -1.76 | -4.69% | 35.60 | 37.43 | 75652 | 27552 | 11.17% |
| 2025-07-29 | 36.51 | 37.53 | 1.00 | 2.74% | 35.57 | 37.58 | 104216 | 38103 | 15.38% |
| 2025-07-28 | 36.57 | 36.53 | -0.42 | -1.14% | 36.23 | 37.20 | 61966 | 22656 | 9.15% |
| 2025-07-25 | 38.79 | 36.95 | -3.53 | -8.72% | 36.90 | 39.77 | 123929 | 47148 | 18.29% |
| 2025-07-24 | 40.13 | 40.48 | -2.85 | -6.58% | 38.76 | 43.18 | 150044 | 60619 | 22.15% |
| 2025-07-23 | 49.00 | 43.33 | -0.52 | -1.19% | 43.33 | 52.62 | 224689 | 108763 | 33.17% |
| 2025-07-22 | 40.00 | 43.85 | 7.31 | 20.01% | 39.00 | 43.85 | 103742 | 44260 | 15.31% |
| 2025-07-21 | 36.25 | 36.54 | 6.09 | 20.00% | 33.33 | 36.54 | 120453 | 42614 | 17.78% |
| 2025-07-18 | 29.40 | 30.45 | 1.05 | 3.57% | 29.16 | 31.88 | 74236 | 22730 | 10.96% |
| 2025-07-17 | 29.08 | 29.40 | 0.83 | 2.91% | 28.53 | 29.63 | 37828 | 11080 | 5.58% |
| 2025-07-16 | 28.13 | 28.57 | 0.41 | 1.46% | 28.01 | 29.66 | 28779 | 8320 | 4.25% |
| 2025-07-15 | 29.81 | 28.16 | -1.07 | -3.66% | 28.05 | 29.86 | 28929 | 8299 | 4.27% |
| 2025-07-14 | 28.72 | 29.23 | 0.52 | 1.81% | 28.69 | 29.80 | 28376 | 8293 | 4.19% |
| 2025-07-11 | 28.97 | 28.71 | -0.30 | -1.03% | 28.25 | 28.97 | 20980 | 5994 | 3.10% |
| 2025-07-10 | 29.04 | 29.01 | -0.03 | -0.10% | 28.25 | 29.24 | 29625 | 8499 | 4.37% |
| 2025-07-09 | 29.21 | 29.04 | -0.23 | -0.79% | 28.72 | 29.52 | 27056 | 7855 | 3.99% |
| 2025-07-08 | 29.60 | 29.27 | -0.16 | -0.54% | 28.95 | 29.65 | 31387 | 9156 | 4.63% |
| 2025-07-07 | 27.83 | 29.43 | 1.81 | 6.55% | 27.60 | 29.52 | 54785 | 15807 | 8.09% |
| 2025-07-04 | 28.21 | 27.62 | -0.62 | -2.20% | 27.54 | 28.41 | 19871 | 5528 | 2.93% |
| 2025-07-03 | 28.05 | 28.24 | 0.27 | 0.97% | 27.75 | 28.46 | 20334 | 5729 | 3.00% |
| 2025-07-02 | 28.35 | 27.97 | -0.42 | -1.48% | 27.52 | 28.60 | 25028 | 7025 | 3.69% |
| 2025-07-01 | 28.83 | 28.39 | -0.46 | -1.59% | 28.01 | 29.20 | 29075 | 8273 | 4.29% |
| 2025-06-30 | 28.34 | 28.85 | 0.51 | 1.80% | 28.21 | 28.88 | 27800 | 7975 | 4.10% |
| 2025-06-27 | 28.00 | 28.34 | 0.21 | 0.75% | 27.80 | 28.40 | 21651 | 6097 | 3.20% |
| 2025-06-26 | 28.30 | 28.13 | 0.07 | 0.25% | 27.91 | 28.96 | 35787 | 10172 | 5.28% |
| 2025-06-25 | 28.47 | 28.06 | -0.52 | -1.82% | 27.75 | 28.58 | 35809 | 10044 | 5.29% |
| 2025-06-24 | 29.18 | 28.58 | -0.07 | -0.24% | 28.42 | 29.29 | 35152 | 10080 | 5.19% |
| 2025-06-23 | 28.01 | 28.65 | 0.11 | 0.39% | 27.52 | 28.88 | 39090 | 11089 | 5.77% |
| 2025-06-20 | 28.02 | 28.54 | 0.74 | 2.66% | 27.08 | 28.59 | 47297 | 13127 | 6.98% |
| 2025-06-19 | 28.40 | 27.80 | -1.06 | -3.67% | 27.75 | 29.55 | 51382 | 14556 | 7.58% |
| 2025-06-18 | 30.08 | 28.86 | -1.48 | -4.88% | 28.61 | 30.08 | 54503 | 15909 | 8.04% |
| 2025-06-17 | 31.60 | 30.34 | -1.29 | -4.08% | 29.80 | 31.68 | 71591 | 21774 | 10.57% |
| 2025-06-16 | 29.62 | 31.63 | 0.86 | 2.79% | 28.63 | 32.30 | 90667 | 28091 | 13.38% |
| 2025-06-13 | 30.51 | 30.77 | -0.86 | -2.72% | 30.40 | 33.38 | 99542 | 31643 | 14.69% |
| 2025-06-12 | 31.70 | 31.63 | -1.27 | -3.86% | 30.03 | 32.26 | 118863 | 36897 | 17.54% |
| 2025-06-11 | 29.15 | 32.90 | 3.95 | 13.64% | 28.25 | 33.37 | 161668 | 50524 | 23.86% |
| 2025-06-10 | 30.58 | 28.95 | -2.56 | -8.12% | 28.39 | 30.99 | 108023 | 32260 | 15.94% |
| 2025-06-09 | 29.29 | 31.51 | 1.63 | 5.46% | 29.09 | 31.87 | 132897 | 40402 | 19.62% |