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 | 33.11 | 34.23 | 1.14 | 3.45% | 32.73 | 34.50 | 40890 | 13857 | 3.33% |
| 2025-09-15 | 33.24 | 33.09 | -0.06 | -0.18% | 32.23 | 33.38 | 35750 | 11763 | 2.91% |
| 2025-09-12 | 34.57 | 33.15 | -0.96 | -2.81% | 33.08 | 34.57 | 35880 | 12030 | 2.92% |
| 2025-09-11 | 33.24 | 34.11 | 0.59 | 1.76% | 33.05 | 34.25 | 31304 | 10569 | 2.55% |
| 2025-09-10 | 33.38 | 33.52 | 0.14 | 0.42% | 33.38 | 34.28 | 24886 | 8407 | 2.02% |
| 2025-09-09 | 33.66 | 33.38 | -0.57 | -1.68% | 32.89 | 33.96 | 29804 | 9960 | 2.42% |
| 2025-09-08 | 32.86 | 33.95 | 1.33 | 4.08% | 32.63 | 34.25 | 50788 | 17107 | 4.13% |
| 2025-09-05 | 31.16 | 32.62 | 1.46 | 4.69% | 31.16 | 32.65 | 46677 | 14939 | 3.80% |
| 2025-09-04 | 32.58 | 31.16 | -1.12 | -3.47% | 30.65 | 33.31 | 52824 | 16838 | 4.30% |
| 2025-09-03 | 32.96 | 32.28 | -0.68 | -2.06% | 32.27 | 33.48 | 53674 | 17659 | 4.37% |
| 2025-09-02 | 35.63 | 32.96 | -2.78 | -7.78% | 32.43 | 35.80 | 112575 | 37529 | 9.16% |
| 2025-09-01 | 35.50 | 35.74 | 0.74 | 2.11% | 34.80 | 35.88 | 48961 | 17332 | 3.98% |
| 2025-08-29 | 35.21 | 35.00 | -0.16 | -0.46% | 34.54 | 35.74 | 46154 | 16179 | 3.75% |
| 2025-08-28 | 34.23 | 35.16 | 0.74 | 2.15% | 34.23 | 35.50 | 58049 | 20187 | 4.72% |
| 2025-08-27 | 35.05 | 34.42 | -0.52 | -1.49% | 34.38 | 36.15 | 78131 | 27689 | 6.35% |
| 2025-08-26 | 33.88 | 34.94 | 1.69 | 5.08% | 33.40 | 36.42 | 106423 | 37311 | 8.59% |
| 2025-08-25 | 33.49 | 33.25 | -0.19 | -0.57% | 32.69 | 34.42 | 74736 | 25014 | 6.03% |
| 2025-08-22 | 33.70 | 33.44 | -0.48 | -1.42% | 33.03 | 33.80 | 46062 | 15347 | 3.72% |
| 2025-08-21 | 34.51 | 33.92 | -0.53 | -1.54% | 33.40 | 34.91 | 45258 | 15415 | 3.65% |
| 2025-08-20 | 33.49 | 34.45 | 0.76 | 2.26% | 32.84 | 34.80 | 52903 | 17977 | 4.27% |
| 2025-08-19 | 33.22 | 33.69 | 0.53 | 1.60% | 32.90 | 34.19 | 53262 | 17821 | 4.30% |
| 2025-08-18 | 31.41 | 33.16 | 1.94 | 6.21% | 31.01 | 33.56 | 71091 | 23150 | 5.74% |
| 2025-08-15 | 30.45 | 31.22 | 0.67 | 2.19% | 30.20 | 31.69 | 40308 | 12504 | 3.25% |
| 2025-08-14 | 30.80 | 30.55 | -0.15 | -0.49% | 30.45 | 31.66 | 40404 | 12547 | 3.26% |
| 2025-08-13 | 30.80 | 30.70 | -0.09 | -0.29% | 30.45 | 31.18 | 28937 | 8883 | 2.33% |
| 2025-08-12 | 30.39 | 30.79 | 0.49 | 1.62% | 29.97 | 30.89 | 32691 | 9954 | 2.64% |
| 2025-08-11 | 29.20 | 30.30 | 1.10 | 3.77% | 29.11 | 30.49 | 39832 | 11904 | 3.21% |
| 2025-08-08 | 29.80 | 29.20 | -0.74 | -2.47% | 29.16 | 29.94 | 32990 | 9692 | 2.66% |
| 2025-08-07 | 30.19 | 29.94 | -0.33 | -1.09% | 29.80 | 30.62 | 33915 | 10217 | 2.74% |
| 2025-08-06 | 29.11 | 30.27 | 0.84 | 2.85% | 29.11 | 31.00 | 76104 | 23040 | 6.14% |
| 2025-08-05 | 29.84 | 29.43 | -0.39 | -1.31% | 29.36 | 30.51 | 37843 | 11271 | 3.05% |
| 2025-08-04 | 29.34 | 29.82 | 0.29 | 0.98% | 29.34 | 30.21 | 26897 | 8032 | 2.17% |
| 2025-08-01 | 29.30 | 29.53 | 0.33 | 1.13% | 29.17 | 29.60 | 27478 | 8078 | 2.22% |
| 2025-07-31 | 29.30 | 29.20 | -0.16 | -0.54% | 29.12 | 29.65 | 31511 | 9249 | 2.54% |
| 2025-07-30 | 29.00 | 29.36 | 0.22 | 0.75% | 28.76 | 29.44 | 39994 | 11635 | 3.23% |
| 2025-07-29 | 28.94 | 29.14 | 0.17 | 0.59% | 28.58 | 29.44 | 36619 | 10605 | 2.95% |
| 2025-07-28 | 29.50 | 28.97 | -0.67 | -2.26% | 28.88 | 29.82 | 41940 | 12201 | 3.38% |
| 2025-07-25 | 28.42 | 29.64 | 1.24 | 4.37% | 28.42 | 29.98 | 63476 | 18669 | 5.12% |
| 2025-07-24 | 28.18 | 28.40 | 0.22 | 0.78% | 28.00 | 28.88 | 35608 | 10103 | 2.87% |
| 2025-07-23 | 27.90 | 28.18 | 0.27 | 0.97% | 27.57 | 28.43 | 28810 | 8081 | 2.32% |
| 2025-07-22 | 27.76 | 27.91 | 0.15 | 0.54% | 27.57 | 28.76 | 40274 | 11363 | 3.25% |
| 2025-07-21 | 26.62 | 27.76 | 1.16 | 4.36% | 26.51 | 28.14 | 48053 | 13249 | 3.88% |
| 2025-07-18 | 26.46 | 26.60 | 0.14 | 0.53% | 26.24 | 26.70 | 19898 | 5262 | 1.61% |
| 2025-07-17 | 26.33 | 26.46 | 0.38 | 1.46% | 25.91 | 26.70 | 25706 | 6797 | 2.07% |
| 2025-07-16 | 26.18 | 26.08 | -0.10 | -0.38% | 26.01 | 26.40 | 12394 | 3248 | 1.00% |
| 2025-07-15 | 26.29 | 26.18 | -0.04 | -0.15% | 25.80 | 26.44 | 15203 | 3968 | 1.23% |
| 2025-07-14 | 26.18 | 26.22 | 0.22 | 0.85% | 25.85 | 26.25 | 12650 | 3297 | 1.02% |
| 2025-07-11 | 26.04 | 26.00 | -0.02 | -0.08% | 25.80 | 26.21 | 15220 | 3962 | 1.23% |
| 2025-07-10 | 26.40 | 26.02 | -0.38 | -1.44% | 25.85 | 26.49 | 19032 | 4971 | 1.54% |
| 2025-07-09 | 26.49 | 26.40 | -0.09 | -0.34% | 26.30 | 27.11 | 27269 | 7261 | 2.20% |
| 2025-07-08 | 26.09 | 26.49 | 0.37 | 1.42% | 25.94 | 26.70 | 20722 | 5473 | 1.67% |
| 2025-07-07 | 26.26 | 26.12 | -0.06 | -0.23% | 25.94 | 26.45 | 12962 | 3383 | 1.05% |
| 2025-07-04 | 26.68 | 26.18 | -0.50 | -1.87% | 26.13 | 26.82 | 16792 | 4429 | 1.35% |
| 2025-07-03 | 26.19 | 26.68 | 0.50 | 1.91% | 26.17 | 26.90 | 23597 | 6267 | 1.90% |
| 2025-07-02 | 26.17 | 26.18 | -0.13 | -0.49% | 25.85 | 26.21 | 15100 | 3930 | 1.22% |
| 2025-07-01 | 26.39 | 26.31 | -0.10 | -0.38% | 26.01 | 26.50 | 17110 | 4490 | 1.38% |
| 2025-06-30 | 26.39 | 26.41 | 0.11 | 0.42% | 26.25 | 26.56 | 18884 | 4983 | 1.52% |
| 2025-06-27 | 26.30 | 26.30 | 0.12 | 0.46% | 26.03 | 26.59 | 20446 | 5373 | 1.65% |
| 2025-06-26 | 26.21 | 26.18 | -0.07 | -0.27% | 26.00 | 26.68 | 26096 | 6863 | 2.11% |
| 2025-06-25 | 25.99 | 26.25 | 0.25 | 0.96% | 25.68 | 26.31 | 24440 | 6357 | 1.97% |
| 2025-06-24 | 25.57 | 26.00 | 0.45 | 1.76% | 25.57 | 26.04 | 23862 | 6169 | 1.93% |
| 2025-06-23 | 25.29 | 25.55 | 0.23 | 0.91% | 25.01 | 25.74 | 17576 | 4451 | 1.42% |
| 2025-06-20 | 25.55 | 25.32 | 0.05 | 0.20% | 25.14 | 25.75 | 12405 | 3149 | 1.00% |
| 2025-06-19 | 25.69 | 25.50 | -0.17 | -0.66% | 25.41 | 25.92 | 14968 | 3841 | 1.21% |
| 2025-06-18 | 25.41 | 25.67 | 0.26 | 1.02% | 25.18 | 25.71 | 14312 | 3646 | 1.15% |
| 2025-06-17 | 25.10 | 25.41 | 0.31 | 1.24% | 24.99 | 25.72 | 18177 | 4618 | 1.47% |
| 2025-06-16 | 25.13 | 25.10 | 0.29 | 1.17% | 24.79 | 25.25 | 9640 | 2423 | 0.78% |
| 2025-06-13 | 25.39 | 24.81 | -0.65 | -2.55% | 24.70 | 25.44 | 17878 | 4465 | 1.44% |
| 2025-06-12 | 25.13 | 25.46 | 0.44 | 1.76% | 24.90 | 25.58 | 17874 | 4513 | 1.44% |
| 2025-06-11 | 24.99 | 25.02 | -0.03 | -0.12% | 24.99 | 25.47 | 12128 | 3056 | 0.98% |
| 2025-06-10 | 25.30 | 25.05 | -0.35 | -1.38% | 24.83 | 25.63 | 18348 | 4620 | 1.48% |
| 2025-06-09 | 24.93 | 25.40 | 0.41 | 1.64% | 24.85 | 25.42 | 13832 | 3483 | 1.12% |