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 | 33.39 | 33.51 | 0.08 | 0.24% | 32.60 | 33.62 | 104235 | 34501 | 9.60% |
| 2025-09-15 | 33.81 | 33.43 | -0.55 | -1.62% | 33.30 | 34.93 | 112167 | 38143 | 10.33% |
| 2025-09-12 | 34.25 | 33.98 | -0.03 | -0.09% | 33.18 | 34.64 | 134273 | 45450 | 12.36% |
| 2025-09-11 | 34.40 | 34.01 | -0.07 | -0.21% | 33.58 | 34.57 | 112360 | 38137 | 10.35% |
| 2025-09-10 | 34.30 | 34.08 | -0.91 | -2.60% | 33.65 | 34.86 | 162739 | 55458 | 14.99% |
| 2025-09-09 | 34.50 | 34.99 | -0.59 | -1.66% | 34.20 | 36.00 | 197023 | 69073 | 18.14% |
| 2025-09-08 | 34.35 | 35.58 | 1.23 | 3.58% | 33.50 | 35.95 | 277742 | 96615 | 25.58% |
| 2025-09-05 | 32.25 | 34.35 | 2.12 | 6.58% | 32.04 | 34.35 | 254622 | 85734 | 23.45% |
| 2025-09-04 | 31.70 | 32.23 | -0.22 | -0.68% | 31.51 | 33.29 | 191953 | 62393 | 17.68% |
| 2025-09-03 | 32.21 | 32.45 | 0.30 | 0.93% | 31.81 | 33.06 | 146893 | 47713 | 13.53% |
| 2025-09-02 | 31.99 | 32.15 | 0.16 | 0.50% | 31.69 | 32.93 | 156933 | 50793 | 14.45% |
| 2025-09-01 | 31.28 | 31.99 | 1.04 | 3.36% | 31.00 | 32.35 | 132221 | 41996 | 12.18% |
| 2025-08-29 | 29.86 | 30.95 | 0.91 | 3.03% | 29.82 | 31.82 | 118438 | 36744 | 10.91% |
| 2025-08-28 | 30.50 | 30.04 | -0.48 | -1.57% | 29.05 | 30.85 | 85823 | 25686 | 7.90% |
| 2025-08-27 | 31.31 | 30.52 | -0.91 | -2.90% | 30.44 | 31.99 | 89470 | 28078 | 8.24% |
| 2025-08-26 | 31.32 | 31.43 | -0.11 | -0.35% | 31.22 | 31.75 | 48544 | 15302 | 4.47% |
| 2025-08-25 | 31.77 | 31.54 | -0.06 | -0.19% | 31.30 | 32.07 | 74050 | 23428 | 6.82% |
| 2025-08-22 | 31.50 | 31.60 | 0.07 | 0.22% | 31.30 | 31.85 | 59021 | 18611 | 5.44% |
| 2025-08-21 | 31.93 | 31.53 | -0.49 | -1.53% | 31.34 | 32.15 | 60663 | 19205 | 5.59% |
| 2025-08-20 | 32.02 | 32.02 | -0.08 | -0.25% | 31.55 | 32.13 | 64125 | 20414 | 5.91% |
| 2025-08-19 | 31.10 | 32.10 | 0.97 | 3.12% | 30.80 | 32.99 | 141603 | 45332 | 13.04% |
| 2025-08-18 | 30.77 | 31.13 | 0.61 | 2.00% | 30.59 | 31.35 | 73659 | 22801 | 6.78% |
| 2025-08-15 | 30.05 | 30.52 | 0.55 | 1.84% | 29.88 | 30.70 | 62831 | 19119 | 5.79% |
| 2025-08-14 | 31.12 | 29.97 | -1.03 | -3.32% | 29.95 | 31.40 | 72756 | 22205 | 6.70% |
| 2025-08-13 | 31.30 | 31.00 | -0.20 | -0.64% | 30.88 | 31.49 | 50986 | 15848 | 4.70% |
| 2025-08-12 | 31.64 | 31.20 | -0.30 | -0.95% | 30.79 | 31.70 | 63313 | 19684 | 5.83% |
| 2025-08-11 | 30.73 | 31.50 | 1.37 | 4.55% | 30.71 | 31.78 | 126266 | 39559 | 11.63% |
| 2025-08-08 | 30.25 | 30.13 | -0.12 | -0.40% | 29.93 | 30.48 | 44057 | 13267 | 4.06% |
| 2025-08-07 | 31.08 | 30.25 | -0.89 | -2.86% | 30.21 | 31.13 | 72844 | 22251 | 6.71% |
| 2025-08-06 | 30.90 | 31.14 | -0.13 | -0.42% | 30.58 | 31.22 | 69413 | 21455 | 6.39% |
| 2025-08-05 | 31.46 | 31.27 | -0.08 | -0.26% | 31.01 | 31.60 | 58780 | 18350 | 5.41% |
| 2025-08-04 | 30.58 | 31.35 | 0.69 | 2.25% | 30.33 | 31.55 | 68365 | 21287 | 6.30% |
| 2025-08-01 | 30.02 | 30.66 | 0.41 | 1.36% | 29.76 | 31.40 | 79586 | 24416 | 7.33% |
| 2025-07-31 | 30.30 | 30.25 | -0.48 | -1.56% | 30.11 | 31.36 | 66426 | 20367 | 6.12% |
| 2025-07-30 | 31.50 | 30.73 | -0.77 | -2.44% | 30.50 | 31.95 | 87912 | 27374 | 8.10% |
| 2025-07-29 | 31.78 | 31.50 | -0.24 | -0.76% | 31.24 | 32.48 | 75244 | 23872 | 6.93% |
| 2025-07-28 | 31.24 | 31.74 | 0.58 | 1.86% | 31.18 | 32.19 | 73651 | 23377 | 6.78% |
| 2025-07-25 | 31.50 | 31.16 | -0.32 | -1.02% | 31.12 | 31.72 | 55616 | 17406 | 5.12% |
| 2025-07-24 | 30.67 | 31.48 | 0.79 | 2.57% | 30.61 | 31.62 | 78978 | 24766 | 7.27% |
| 2025-07-23 | 30.94 | 30.69 | -0.58 | -1.85% | 30.58 | 31.35 | 75324 | 23318 | 6.94% |
| 2025-07-22 | 30.56 | 31.27 | 0.79 | 2.59% | 30.35 | 32.00 | 139972 | 43901 | 12.89% |
| 2025-07-21 | 30.10 | 30.48 | 0.11 | 0.36% | 29.93 | 30.60 | 48127 | 14593 | 4.43% |
| 2025-07-18 | 30.45 | 30.37 | 0.12 | 0.40% | 30.20 | 30.97 | 72114 | 22036 | 6.64% |
| 2025-07-17 | 29.80 | 30.25 | 0.22 | 0.73% | 29.72 | 30.29 | 48540 | 14610 | 4.47% |
| 2025-07-16 | 29.80 | 30.03 | 0.45 | 1.52% | 29.74 | 30.67 | 65220 | 19718 | 6.01% |
| 2025-07-15 | 29.89 | 29.58 | -0.41 | -1.37% | 29.26 | 30.22 | 45552 | 13498 | 4.19% |
| 2025-07-14 | 30.09 | 29.99 | -0.08 | -0.27% | 29.77 | 30.47 | 49989 | 15014 | 4.60% |
| 2025-07-11 | 30.37 | 30.07 | -0.27 | -0.89% | 29.77 | 30.42 | 57783 | 17418 | 5.32% |
| 2025-07-10 | 30.39 | 30.34 | -0.06 | -0.20% | 30.07 | 30.67 | 50716 | 15361 | 4.67% |
| 2025-07-09 | 31.02 | 30.40 | -0.59 | -1.90% | 30.31 | 31.15 | 75394 | 23138 | 6.94% |
| 2025-07-08 | 30.93 | 30.99 | 0.06 | 0.19% | 30.76 | 31.29 | 69448 | 21549 | 6.40% |
| 2025-07-07 | 30.90 | 30.93 | -0.24 | -0.77% | 30.77 | 31.40 | 62486 | 19390 | 5.75% |
| 2025-07-04 | 32.00 | 31.17 | -1.55 | -4.74% | 30.93 | 32.38 | 134876 | 42375 | 12.42% |
| 2025-07-03 | 32.90 | 32.72 | -0.57 | -1.71% | 31.10 | 32.93 | 167997 | 53655 | 15.47% |
| 2025-07-02 | 31.91 | 33.29 | 1.13 | 3.51% | 31.44 | 34.56 | 191873 | 63862 | 17.67% |
| 2025-07-01 | 32.69 | 32.16 | -0.53 | -1.62% | 31.10 | 32.75 | 132983 | 42330 | 12.25% |
| 2025-06-30 | 32.75 | 32.69 | -0.11 | -0.34% | 32.06 | 33.24 | 110339 | 36024 | 10.16% |
| 2025-06-27 | 33.50 | 32.80 | -0.86 | -2.55% | 32.48 | 34.66 | 150397 | 49751 | 13.85% |
| 2025-06-26 | 32.23 | 33.66 | 1.13 | 3.47% | 32.23 | 34.50 | 238274 | 79948 | 21.94% |
| 2025-06-25 | 31.99 | 32.53 | -0.06 | -0.18% | 31.80 | 33.88 | 238697 | 78645 | 21.98% |
| 2025-06-24 | 30.95 | 32.59 | 2.13 | 6.99% | 30.47 | 32.59 | 213927 | 67873 | 19.70% |
| 2025-06-23 | 29.04 | 30.46 | 1.10 | 3.75% | 28.62 | 30.48 | 103628 | 31073 | 9.54% |
| 2025-06-20 | 28.91 | 29.36 | 0.27 | 0.93% | 28.91 | 30.10 | 78432 | 23231 | 7.22% |
| 2025-06-19 | 29.10 | 29.09 | -0.26 | -0.89% | 28.86 | 30.44 | 106670 | 31760 | 9.82% |
| 2025-06-18 | 28.97 | 29.35 | 0.03 | 0.10% | 28.25 | 29.53 | 70643 | 20366 | 6.51% |
| 2025-06-17 | 28.41 | 29.32 | 0.91 | 3.20% | 28.41 | 29.58 | 71763 | 20858 | 6.61% |
| 2025-06-16 | 28.36 | 28.41 | -0.10 | -0.35% | 28.24 | 28.67 | 44877 | 12750 | 4.13% |
| 2025-06-13 | 29.01 | 28.51 | -0.89 | -3.03% | 28.42 | 29.68 | 73066 | 21185 | 6.73% |
| 2025-06-12 | 28.90 | 29.40 | 0.12 | 0.41% | 28.90 | 29.60 | 66911 | 19570 | 6.16% |
| 2025-06-11 | 29.63 | 29.28 | -0.41 | -1.38% | 29.10 | 30.55 | 92797 | 27533 | 8.55% |
| 2025-06-10 | 30.23 | 29.69 | -0.54 | -1.79% | 29.20 | 31.19 | 140995 | 42821 | 12.98% |
| 2025-06-09 | 29.54 | 30.23 | 0.70 | 2.37% | 29.32 | 30.66 | 110585 | 33328 | 10.18% |