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 | 32.27 | 33.63 | 1.33 | 4.12% | 31.56 | 33.88 | 103234 | 34123 | 11.42% |
| 2025-09-15 | 32.55 | 32.30 | -0.60 | -1.82% | 32.24 | 33.80 | 70532 | 23025 | 7.80% |
| 2025-09-12 | 34.53 | 32.90 | -0.52 | -1.56% | 32.02 | 34.99 | 126477 | 42029 | 13.99% |
| 2025-09-11 | 33.87 | 33.42 | -0.38 | -1.12% | 32.20 | 34.00 | 94848 | 31526 | 10.49% |
| 2025-09-10 | 32.70 | 33.80 | 1.39 | 4.29% | 32.31 | 35.38 | 129557 | 44139 | 14.34% |
| 2025-09-09 | 33.57 | 32.41 | -1.16 | -3.46% | 32.10 | 33.84 | 76763 | 25154 | 8.49% |
| 2025-09-08 | 33.10 | 33.57 | 0.27 | 0.81% | 32.44 | 33.79 | 111917 | 37159 | 12.38% |
| 2025-09-05 | 30.30 | 33.30 | 2.80 | 9.18% | 30.05 | 34.66 | 164189 | 54005 | 18.17% |
| 2025-09-04 | 32.70 | 30.50 | -2.65 | -7.99% | 29.90 | 33.05 | 127482 | 40143 | 14.11% |
| 2025-09-03 | 34.01 | 33.15 | -0.56 | -1.66% | 32.35 | 34.35 | 121994 | 40710 | 13.50% |
| 2025-09-02 | 35.94 | 33.71 | -2.23 | -6.20% | 33.45 | 37.48 | 250566 | 89099 | 27.73% |
| 2025-09-01 | 33.76 | 35.94 | 5.99 | 20.00% | 33.57 | 35.94 | 200103 | 71265 | 22.14% |
| 2025-08-29 | 28.87 | 29.95 | 1.54 | 5.42% | 28.67 | 31.20 | 150302 | 45637 | 16.63% |
| 2025-08-28 | 28.80 | 28.41 | -0.41 | -1.42% | 27.33 | 29.10 | 71153 | 20076 | 7.87% |
| 2025-08-27 | 29.73 | 28.82 | -0.84 | -2.83% | 28.82 | 30.18 | 65052 | 19198 | 7.20% |
| 2025-08-26 | 29.86 | 29.66 | -0.35 | -1.17% | 29.42 | 30.27 | 51503 | 15363 | 5.70% |
| 2025-08-25 | 29.57 | 30.01 | 0.45 | 1.52% | 29.46 | 30.38 | 67295 | 20160 | 7.45% |
| 2025-08-22 | 29.63 | 29.56 | -0.07 | -0.24% | 29.40 | 29.90 | 55141 | 16294 | 6.10% |
| 2025-08-21 | 29.93 | 29.63 | -0.36 | -1.20% | 29.44 | 30.77 | 61461 | 18452 | 6.80% |
| 2025-08-20 | 30.08 | 29.99 | -0.29 | -0.96% | 29.37 | 30.10 | 65289 | 19423 | 7.22% |
| 2025-08-19 | 30.68 | 30.28 | -0.37 | -1.21% | 30.05 | 30.98 | 76209 | 23141 | 8.43% |
| 2025-08-18 | 30.59 | 30.65 | 0.01 | 0.03% | 30.51 | 31.26 | 85566 | 26313 | 9.47% |
| 2025-08-15 | 30.83 | 30.64 | -0.37 | -1.19% | 30.62 | 31.45 | 91406 | 28294 | 10.11% |
| 2025-08-14 | 31.84 | 31.01 | -0.84 | -2.64% | 30.92 | 32.14 | 108394 | 34027 | 11.99% |
| 2025-08-13 | 29.97 | 31.85 | 1.80 | 5.99% | 29.70 | 32.22 | 181313 | 56674 | 20.06% |
| 2025-08-12 | 30.00 | 30.05 | 0.25 | 0.84% | 28.51 | 30.14 | 126442 | 36928 | 13.99% |
| 2025-08-11 | 29.61 | 29.80 | -0.58 | -1.91% | 28.70 | 30.38 | 128435 | 37701 | 14.21% |
| 2025-08-08 | 30.36 | 30.38 | 0.53 | 1.78% | 30.36 | 32.80 | 155543 | 48945 | 17.21% |
| 2025-08-07 | 31.60 | 29.85 | -2.00 | -6.28% | 29.73 | 31.79 | 163435 | 49713 | 18.08% |
| 2025-08-06 | 30.95 | 31.85 | 0.70 | 2.25% | 30.30 | 33.30 | 184376 | 58751 | 20.40% |
| 2025-08-05 | 32.21 | 31.15 | -0.47 | -1.49% | 30.15 | 32.59 | 166071 | 51981 | 18.38% |
| 2025-08-04 | 32.51 | 31.62 | -1.11 | -3.39% | 31.31 | 33.73 | 165985 | 53172 | 18.37% |
| 2025-08-01 | 30.28 | 32.73 | 2.97 | 9.98% | 30.17 | 35.38 | 270663 | 90504 | 29.95% |
| 2025-07-31 | 29.85 | 29.76 | -0.57 | -1.88% | 29.37 | 30.86 | 97328 | 29086 | 10.77% |
| 2025-07-30 | 31.30 | 30.33 | -1.05 | -3.35% | 29.66 | 31.31 | 107203 | 32236 | 11.86% |
| 2025-07-29 | 31.88 | 31.38 | -0.87 | -2.70% | 30.90 | 32.57 | 120118 | 37712 | 13.29% |
| 2025-07-28 | 30.30 | 32.25 | 2.00 | 6.61% | 30.00 | 33.35 | 203410 | 65364 | 22.51% |
| 2025-07-25 | 29.46 | 30.25 | 0.78 | 2.65% | 28.73 | 30.42 | 121313 | 35785 | 13.42% |
| 2025-07-24 | 29.10 | 29.47 | -0.20 | -0.67% | 28.60 | 29.83 | 112010 | 32720 | 12.39% |
| 2025-07-23 | 28.58 | 29.67 | 0.05 | 0.17% | 28.05 | 30.50 | 176946 | 51900 | 19.58% |
| 2025-07-22 | 30.61 | 29.62 | -1.97 | -6.24% | 29.11 | 30.98 | 205795 | 61557 | 22.77% |
| 2025-07-21 | 32.41 | 31.59 | -2.16 | -6.40% | 30.75 | 32.76 | 233026 | 73519 | 25.78% |
| 2025-07-18 | 34.01 | 33.75 | -0.15 | -0.44% | 32.29 | 34.96 | 269183 | 90478 | 29.79% |
| 2025-07-17 | 34.12 | 33.90 | -1.50 | -4.24% | 33.50 | 37.45 | 356961 | 125184 | 39.50% |
| 2025-07-16 | 29.57 | 35.40 | 5.90 | 20.00% | 29.57 | 35.40 | 252687 | 84404 | 27.96% |
| 2025-07-15 | 26.43 | 29.50 | 2.78 | 10.40% | 25.80 | 32.06 | 303386 | 86646 | 33.57% |
| 2025-07-14 | 26.72 | 26.72 | 4.45 | 19.98% | 25.55 | 26.72 | 86877 | 23132 | 9.61% |
| 2025-06-27 | 21.21 | 22.27 | 0.93 | 4.36% | 21.00 | 22.35 | 120835 | 26210 | 13.37% |
| 2025-06-26 | 21.32 | 21.34 | -0.37 | -1.70% | 21.13 | 22.09 | 95200 | 20536 | 10.53% |
| 2025-06-25 | 20.54 | 21.71 | 0.91 | 4.38% | 20.38 | 22.30 | 125422 | 26823 | 13.88% |
| 2025-06-24 | 20.28 | 20.80 | 0.31 | 1.51% | 20.10 | 21.47 | 110464 | 22804 | 12.22% |
| 2025-06-23 | 20.61 | 20.49 | -0.71 | -3.35% | 20.12 | 20.81 | 105758 | 21562 | 11.70% |
| 2025-06-20 | 18.94 | 21.20 | 2.39 | 12.71% | 18.50 | 21.46 | 174991 | 35776 | 19.36% |
| 2025-06-19 | 19.82 | 18.81 | -0.88 | -4.47% | 18.78 | 19.88 | 64360 | 12273 | 7.12% |
| 2025-06-18 | 19.75 | 19.69 | -0.26 | -1.30% | 19.47 | 20.08 | 46104 | 9081 | 5.10% |
| 2025-06-17 | 20.09 | 19.95 | -0.43 | -2.11% | 19.70 | 20.58 | 73029 | 14623 | 8.08% |
| 2025-06-16 | 19.65 | 20.38 | 0.41 | 2.05% | 19.55 | 21.64 | 123539 | 25368 | 13.77% |
| 2025-06-13 | 19.88 | 19.97 | -0.34 | -1.67% | 18.88 | 20.19 | 115286 | 22583 | 12.85% |
| 2025-06-12 | 19.33 | 20.31 | 0.79 | 4.05% | 19.03 | 20.88 | 123579 | 24581 | 13.77% |
| 2025-06-11 | 18.90 | 19.52 | 0.72 | 3.83% | 18.59 | 19.67 | 104874 | 20083 | 11.69% |
| 2025-06-10 | 19.17 | 18.80 | -0.36 | -1.88% | 18.56 | 19.44 | 84188 | 15963 | 9.38% |
| 2025-06-09 | 17.80 | 19.16 | 1.35 | 7.58% | 17.66 | 19.30 | 136260 | 25549 | 15.19% |