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 | 35.35 | 36.61 | 1.38 | 3.92% | 34.91 | 36.92 | 141604 | 51286 | 10.25% |
| 2025-09-15 | 36.73 | 35.23 | -1.28 | -3.51% | 35.00 | 36.99 | 113787 | 40708 | 8.23% |
| 2025-09-12 | 33.57 | 36.51 | 2.84 | 8.43% | 33.30 | 37.86 | 182426 | 66583 | 13.20% |
| 2025-09-11 | 33.15 | 33.67 | 0.30 | 0.90% | 32.53 | 33.90 | 71475 | 23751 | 5.17% |
| 2025-09-10 | 34.50 | 33.37 | -1.16 | -3.36% | 33.34 | 34.83 | 85908 | 29117 | 6.22% |
| 2025-09-09 | 35.40 | 34.53 | -1.02 | -2.87% | 33.95 | 36.15 | 106471 | 37075 | 7.70% |
| 2025-09-08 | 35.83 | 35.55 | -0.92 | -2.52% | 34.80 | 36.47 | 124998 | 44301 | 9.04% |
| 2025-09-05 | 34.45 | 36.47 | 1.37 | 3.90% | 34.44 | 36.56 | 189667 | 68080 | 13.72% |
| 2025-09-04 | 34.46 | 35.10 | 0.87 | 2.54% | 33.71 | 35.79 | 188612 | 65572 | 13.65% |
| 2025-09-03 | 31.78 | 34.23 | 2.60 | 8.22% | 31.03 | 36.00 | 201304 | 68386 | 14.57% |
| 2025-09-02 | 33.00 | 31.63 | -1.29 | -3.92% | 31.00 | 33.10 | 73513 | 23426 | 5.32% |
| 2025-09-01 | 33.24 | 32.92 | -0.33 | -0.99% | 32.69 | 33.29 | 66093 | 21766 | 4.78% |
| 2025-08-29 | 32.07 | 33.25 | 1.03 | 3.20% | 31.50 | 33.85 | 107157 | 35195 | 7.75% |
| 2025-08-28 | 31.68 | 32.22 | 0.52 | 1.64% | 30.96 | 32.55 | 70030 | 22263 | 5.07% |
| 2025-08-27 | 33.00 | 31.70 | -1.49 | -4.49% | 31.60 | 33.30 | 82859 | 27038 | 6.00% |
| 2025-08-26 | 32.55 | 33.19 | 0.29 | 0.88% | 32.55 | 33.83 | 71654 | 23852 | 5.18% |
| 2025-08-25 | 33.19 | 32.90 | -0.29 | -0.87% | 32.55 | 33.41 | 81229 | 26796 | 5.88% |
| 2025-08-22 | 32.87 | 33.19 | 0.27 | 0.82% | 32.87 | 33.46 | 53221 | 17664 | 3.85% |
| 2025-08-21 | 33.78 | 32.92 | -0.68 | -2.02% | 32.86 | 33.78 | 54916 | 18203 | 3.97% |
| 2025-08-20 | 33.32 | 33.60 | 0.05 | 0.15% | 32.90 | 33.64 | 60729 | 20216 | 4.39% |
| 2025-08-19 | 34.15 | 33.55 | -0.58 | -1.70% | 33.45 | 34.44 | 92143 | 31108 | 6.67% |
| 2025-08-18 | 33.31 | 34.13 | 0.70 | 2.09% | 32.85 | 34.25 | 116505 | 39287 | 8.43% |
| 2025-08-15 | 32.11 | 33.43 | 1.51 | 4.73% | 32.02 | 33.58 | 108984 | 35865 | 7.89% |
| 2025-08-14 | 32.79 | 31.92 | -0.77 | -2.36% | 31.92 | 33.85 | 117611 | 38701 | 8.51% |
| 2025-08-13 | 32.57 | 32.69 | -0.12 | -0.37% | 32.35 | 32.98 | 77580 | 25342 | 5.61% |
| 2025-08-12 | 31.95 | 32.81 | 0.97 | 3.05% | 31.88 | 33.11 | 111333 | 36184 | 8.06% |
| 2025-08-11 | 31.21 | 31.84 | 0.64 | 2.05% | 31.21 | 32.06 | 51961 | 16480 | 3.76% |
| 2025-08-08 | 31.68 | 31.20 | -0.74 | -2.32% | 31.00 | 31.98 | 47690 | 14974 | 3.45% |
| 2025-08-07 | 31.79 | 31.94 | -0.01 | -0.03% | 31.47 | 32.17 | 60242 | 19139 | 4.36% |
| 2025-08-06 | 31.25 | 31.95 | 0.64 | 2.04% | 31.08 | 32.20 | 77412 | 24612 | 5.60% |
| 2025-08-05 | 30.95 | 31.31 | 0.24 | 0.77% | 30.80 | 31.36 | 44585 | 13883 | 3.23% |
| 2025-08-04 | 30.66 | 31.07 | 0.12 | 0.39% | 30.49 | 31.11 | 42959 | 13223 | 3.11% |
| 2025-08-01 | 31.46 | 30.95 | -0.49 | -1.56% | 30.88 | 31.84 | 49922 | 15552 | 3.61% |
| 2025-07-31 | 32.00 | 31.44 | -0.68 | -2.12% | 31.06 | 32.42 | 105449 | 33298 | 7.63% |
| 2025-07-30 | 30.96 | 32.12 | 0.97 | 3.11% | 30.72 | 32.53 | 146379 | 46862 | 10.59% |
| 2025-07-29 | 31.25 | 31.15 | -0.26 | -0.83% | 30.79 | 31.49 | 63231 | 19647 | 4.58% |
| 2025-07-28 | 30.35 | 31.41 | 1.21 | 4.01% | 30.07 | 31.50 | 104490 | 32405 | 7.56% |
| 2025-07-25 | 29.99 | 30.20 | 0.11 | 0.37% | 29.82 | 30.29 | 29204 | 8776 | 2.11% |
| 2025-07-24 | 29.66 | 30.09 | 0.37 | 1.24% | 29.62 | 30.12 | 31782 | 9514 | 2.30% |
| 2025-07-23 | 30.28 | 29.72 | -0.58 | -1.91% | 29.67 | 30.35 | 40701 | 12201 | 2.95% |
| 2025-07-22 | 30.50 | 30.30 | -0.22 | -0.72% | 30.16 | 31.10 | 47883 | 14606 | 3.46% |
| 2025-07-21 | 30.21 | 30.52 | 0.33 | 1.09% | 29.96 | 30.58 | 42015 | 12725 | 3.04% |
| 2025-07-18 | 30.55 | 30.19 | -0.22 | -0.72% | 29.85 | 30.68 | 40068 | 12106 | 2.90% |
| 2025-07-17 | 30.00 | 30.41 | 0.37 | 1.23% | 29.81 | 30.60 | 37281 | 11293 | 2.70% |
| 2025-07-16 | 29.64 | 30.04 | 0.37 | 1.25% | 29.56 | 30.18 | 37614 | 11248 | 2.72% |
| 2025-07-15 | 30.33 | 29.67 | -0.72 | -2.37% | 29.45 | 30.35 | 53744 | 16016 | 3.89% |
| 2025-07-14 | 30.00 | 30.39 | 0.47 | 1.57% | 29.69 | 30.75 | 54982 | 16607 | 3.98% |
| 2025-07-11 | 29.90 | 29.92 | -0.24 | -0.80% | 29.50 | 30.10 | 41871 | 12480 | 3.03% |
| 2025-07-10 | 30.30 | 30.16 | -0.24 | -0.79% | 29.87 | 30.56 | 36056 | 10875 | 2.61% |
| 2025-07-09 | 30.75 | 30.40 | -0.28 | -0.91% | 30.20 | 30.85 | 39864 | 12176 | 2.88% |
| 2025-07-08 | 30.60 | 30.68 | 0.10 | 0.33% | 30.45 | 30.90 | 34208 | 10491 | 2.48% |
| 2025-07-07 | 30.49 | 30.58 | 0.02 | 0.07% | 30.40 | 30.93 | 33199 | 10170 | 2.40% |
| 2025-07-04 | 31.19 | 30.56 | -0.66 | -2.11% | 30.47 | 31.33 | 47464 | 14624 | 3.43% |
| 2025-07-03 | 31.40 | 31.22 | -0.16 | -0.51% | 30.79 | 31.43 | 43239 | 13430 | 3.13% |
| 2025-07-02 | 31.41 | 31.38 | -0.29 | -0.92% | 30.97 | 31.57 | 42905 | 13390 | 3.10% |
| 2025-07-01 | 31.96 | 31.67 | -0.28 | -0.88% | 31.15 | 32.00 | 63214 | 19952 | 4.57% |
| 2025-06-30 | 31.40 | 31.95 | 0.70 | 2.24% | 31.31 | 32.30 | 74477 | 23759 | 5.39% |
| 2025-06-27 | 31.42 | 31.25 | -0.68 | -2.13% | 31.17 | 32.20 | 104892 | 32956 | 7.59% |
| 2025-06-26 | 32.69 | 31.93 | -0.74 | -2.27% | 31.91 | 33.78 | 145610 | 47907 | 10.54% |
| 2025-06-25 | 32.50 | 32.67 | -0.08 | -0.24% | 32.11 | 33.16 | 109258 | 35601 | 7.91% |
| 2025-06-24 | 31.75 | 32.75 | 0.89 | 2.79% | 31.70 | 32.80 | 130674 | 42309 | 9.46% |
| 2025-06-23 | 30.69 | 31.86 | 0.94 | 3.04% | 30.69 | 32.21 | 103004 | 32664 | 7.45% |
| 2025-06-20 | 30.55 | 30.92 | -0.48 | -1.53% | 30.04 | 31.87 | 106189 | 32984 | 7.68% |
| 2025-06-19 | 31.98 | 31.40 | -0.69 | -2.15% | 31.22 | 32.65 | 116625 | 37296 | 8.44% |
| 2025-06-18 | 32.49 | 32.09 | -0.58 | -1.78% | 31.83 | 32.69 | 95094 | 30560 | 6.88% |
| 2025-06-17 | 33.71 | 32.67 | -1.53 | -4.47% | 32.30 | 33.80 | 170723 | 56184 | 12.35% |
| 2025-06-16 | 34.40 | 34.20 | -0.23 | -0.67% | 33.95 | 35.11 | 122913 | 42341 | 8.89% |
| 2025-06-13 | 35.12 | 34.43 | -2.50 | -6.77% | 34.26 | 36.20 | 199371 | 70043 | 14.43% |
| 2025-06-12 | 36.00 | 36.93 | 0.94 | 2.61% | 35.51 | 37.95 | 248525 | 91133 | 17.98% |
| 2025-06-11 | 38.87 | 35.99 | -2.91 | -7.48% | 35.90 | 40.30 | 318076 | 118241 | 23.02% |
| 2025-06-10 | 33.69 | 38.90 | 5.22 | 15.50% | 33.24 | 40.42 | 388552 | 149113 | 28.12% |
| 2025-06-09 | 30.78 | 33.68 | 3.08 | 10.07% | 30.30 | 35.00 | 259771 | 84747 | 18.80% |