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 | 32.33 | 32.80 | 0.40 | 1.23% | 32.13 | 32.93 | 21522 | 7021 | 3.37% |
| 2025-09-15 | 32.85 | 32.40 | -0.36 | -1.10% | 32.05 | 32.89 | 23266 | 7532 | 3.65% |
| 2025-09-12 | 32.78 | 32.76 | 0.06 | 0.18% | 32.41 | 33.18 | 22325 | 7327 | 3.50% |
| 2025-09-11 | 31.65 | 32.70 | 1.04 | 3.28% | 31.33 | 32.76 | 27583 | 8896 | 4.32% |
| 2025-09-10 | 31.74 | 31.66 | 0.09 | 0.29% | 31.41 | 32.12 | 18270 | 5798 | 2.86% |
| 2025-09-09 | 32.41 | 31.57 | -1.06 | -3.25% | 31.36 | 32.57 | 23118 | 7390 | 3.62% |
| 2025-09-08 | 32.29 | 32.63 | 0.58 | 1.81% | 32.06 | 32.74 | 26436 | 8575 | 4.14% |
| 2025-09-05 | 31.67 | 32.05 | 0.48 | 1.52% | 31.36 | 32.14 | 23275 | 7416 | 3.65% |
| 2025-09-04 | 32.38 | 31.57 | -0.66 | -2.05% | 31.14 | 33.24 | 31255 | 10068 | 4.90% |
| 2025-09-03 | 33.54 | 32.23 | -1.15 | -3.45% | 32.10 | 33.68 | 25451 | 8366 | 3.99% |
| 2025-09-02 | 35.10 | 33.38 | -1.60 | -4.57% | 32.86 | 35.26 | 36874 | 12426 | 5.78% |
| 2025-09-01 | 35.66 | 34.98 | -0.68 | -1.91% | 34.78 | 36.56 | 32425 | 11430 | 5.08% |
| 2025-08-29 | 36.20 | 35.66 | -0.69 | -1.90% | 35.49 | 36.45 | 26985 | 9670 | 4.23% |
| 2025-08-28 | 35.38 | 36.35 | 0.83 | 2.34% | 34.12 | 36.35 | 46090 | 16346 | 7.22% |
| 2025-08-27 | 37.00 | 35.52 | -1.62 | -4.36% | 35.50 | 37.50 | 47149 | 17262 | 7.39% |
| 2025-08-26 | 37.89 | 37.14 | -0.55 | -1.46% | 37.01 | 38.20 | 47282 | 17743 | 7.41% |
| 2025-08-25 | 38.41 | 37.69 | -1.14 | -2.94% | 37.10 | 39.20 | 66748 | 25269 | 10.46% |
| 2025-08-22 | 36.50 | 38.83 | 1.19 | 3.16% | 36.36 | 38.93 | 80668 | 30267 | 12.64% |
| 2025-08-21 | 39.10 | 37.64 | -0.90 | -2.34% | 37.41 | 39.45 | 51288 | 19695 | 8.04% |
| 2025-08-20 | 38.88 | 38.54 | -0.83 | -2.11% | 37.83 | 39.00 | 44864 | 17202 | 7.03% |
| 2025-08-19 | 38.78 | 39.37 | 0.58 | 1.50% | 37.85 | 39.38 | 73194 | 28299 | 11.47% |
| 2025-08-18 | 39.50 | 38.79 | -0.31 | -0.79% | 38.00 | 39.87 | 82743 | 32185 | 12.96% |
| 2025-08-15 | 37.83 | 39.10 | 2.26 | 6.13% | 37.10 | 41.50 | 129085 | 50706 | 20.22% |
| 2025-08-14 | 38.22 | 36.84 | -0.83 | -2.20% | 36.80 | 39.23 | 67120 | 25286 | 10.52% |
| 2025-08-13 | 36.90 | 37.67 | 0.77 | 2.09% | 36.40 | 38.25 | 78199 | 29177 | 12.25% |
| 2025-08-12 | 36.40 | 36.90 | 0.40 | 1.10% | 36.12 | 37.34 | 56126 | 20661 | 8.79% |
| 2025-08-11 | 35.38 | 36.50 | 0.84 | 2.36% | 35.30 | 36.90 | 64286 | 23234 | 10.07% |
| 2025-08-08 | 37.18 | 35.66 | -2.11 | -5.59% | 35.58 | 37.82 | 94355 | 34396 | 14.78% |
| 2025-08-07 | 36.90 | 37.77 | 0.83 | 2.25% | 36.90 | 38.38 | 100113 | 37604 | 15.68% |
| 2025-08-06 | 36.88 | 36.94 | -0.34 | -0.91% | 36.36 | 37.29 | 60154 | 22169 | 9.42% |
| 2025-08-05 | 36.51 | 37.28 | 0.57 | 1.55% | 36.13 | 37.32 | 85178 | 31358 | 13.34% |
| 2025-08-04 | 35.00 | 36.71 | 1.15 | 3.23% | 34.86 | 36.99 | 118213 | 42934 | 18.52% |
| 2025-08-01 | 34.40 | 35.56 | 1.24 | 3.61% | 34.08 | 35.77 | 71683 | 25075 | 11.23% |
| 2025-07-31 | 35.26 | 34.32 | -0.97 | -2.75% | 34.18 | 35.59 | 76547 | 26656 | 11.99% |
| 2025-07-30 | 35.86 | 35.29 | -0.53 | -1.48% | 34.68 | 37.15 | 85167 | 30377 | 13.34% |
| 2025-07-29 | 35.26 | 35.82 | 0.17 | 0.48% | 35.04 | 36.60 | 99987 | 35722 | 15.66% |
| 2025-07-28 | 35.68 | 35.65 | 0.03 | 0.08% | 34.68 | 36.18 | 152782 | 53983 | 23.94% |
| 2025-07-25 | 30.69 | 35.62 | 5.94 | 20.01% | 30.68 | 35.62 | 175705 | 59165 | 27.53% |
| 2025-07-24 | 29.89 | 29.68 | 0.02 | 0.07% | 29.56 | 29.94 | 14277 | 4241 | 2.24% |
| 2025-07-23 | 29.98 | 29.66 | -0.26 | -0.87% | 29.61 | 30.13 | 14755 | 4393 | 2.31% |
| 2025-07-22 | 30.60 | 29.92 | -0.63 | -2.06% | 29.77 | 30.68 | 24300 | 7302 | 3.81% |
| 2025-07-21 | 30.73 | 30.55 | -0.07 | -0.23% | 30.31 | 30.73 | 17430 | 5315 | 2.73% |
| 2025-07-18 | 30.97 | 30.62 | -0.44 | -1.42% | 30.41 | 31.20 | 20827 | 6384 | 3.26% |
| 2025-07-17 | 30.53 | 31.06 | 0.36 | 1.17% | 30.31 | 31.29 | 18859 | 5848 | 2.95% |
| 2025-07-16 | 30.00 | 30.70 | 0.62 | 2.06% | 30.00 | 30.73 | 19272 | 5883 | 3.02% |
| 2025-07-15 | 30.30 | 30.08 | -0.32 | -1.05% | 29.54 | 30.57 | 19112 | 5741 | 2.99% |
| 2025-07-14 | 30.57 | 30.40 | -0.18 | -0.59% | 30.30 | 31.07 | 18830 | 5747 | 2.95% |
| 2025-07-11 | 30.35 | 30.58 | 0.15 | 0.49% | 30.17 | 30.69 | 23654 | 7214 | 3.71% |
| 2025-07-10 | 31.60 | 30.43 | -2.20 | -6.74% | 30.16 | 31.69 | 59158 | 18137 | 9.27% |
| 2025-07-09 | 31.92 | 32.63 | 0.62 | 1.94% | 31.43 | 32.98 | 53395 | 17221 | 8.37% |
| 2025-07-08 | 31.98 | 32.01 | 0.22 | 0.69% | 31.56 | 32.74 | 40425 | 13006 | 6.33% |
| 2025-07-07 | 31.57 | 31.79 | 0.64 | 2.05% | 30.95 | 31.99 | 28726 | 9054 | 4.50% |
| 2025-07-04 | 31.79 | 31.15 | -0.63 | -1.98% | 31.05 | 31.79 | 19670 | 6164 | 3.08% |
| 2025-07-03 | 31.33 | 31.78 | 0.47 | 1.50% | 31.33 | 31.94 | 24625 | 7799 | 3.86% |
| 2025-07-02 | 32.01 | 31.31 | -1.02 | -3.15% | 30.94 | 32.32 | 40850 | 12793 | 6.40% |
| 2025-07-01 | 33.80 | 32.33 | -1.50 | -4.43% | 31.85 | 33.81 | 60540 | 19699 | 9.48% |
| 2025-06-30 | 33.93 | 33.83 | -0.42 | -1.23% | 33.44 | 34.25 | 57426 | 19390 | 9.00% |
| 2025-06-27 | 32.97 | 34.25 | 1.33 | 4.04% | 32.60 | 34.96 | 76880 | 26040 | 12.04% |
| 2025-06-26 | 32.91 | 32.92 | -0.13 | -0.39% | 32.54 | 33.29 | 40173 | 13206 | 6.29% |
| 2025-06-25 | 32.99 | 33.05 | 0.19 | 0.58% | 32.63 | 34.26 | 63502 | 21104 | 9.95% |
| 2025-06-24 | 31.55 | 32.86 | 1.40 | 4.45% | 31.32 | 33.30 | 71307 | 23140 | 11.17% |
| 2025-06-23 | 30.64 | 31.46 | 0.42 | 1.35% | 30.50 | 31.47 | 35409 | 11028 | 5.55% |
| 2025-06-20 | 31.05 | 31.04 | -0.01 | -0.03% | 30.73 | 31.45 | 33324 | 10344 | 5.22% |
| 2025-06-19 | 30.99 | 31.05 | -0.06 | -0.19% | 30.51 | 31.45 | 34120 | 10581 | 5.35% |
| 2025-06-18 | 30.35 | 31.11 | 0.55 | 1.80% | 30.26 | 31.12 | 27437 | 8456 | 4.30% |
| 2025-06-17 | 30.50 | 30.61 | -0.30 | -0.97% | 30.36 | 31.16 | 27910 | 8560 | 4.37% |
| 2025-06-16 | 30.44 | 30.91 | 0.05 | 0.16% | 30.39 | 31.58 | 40849 | 12689 | 6.40% |
| 2025-06-13 | 30.50 | 30.86 | 0.26 | 0.85% | 29.92 | 31.08 | 33698 | 10320 | 5.28% |
| 2025-06-12 | 30.33 | 30.60 | 0.03 | 0.10% | 30.33 | 31.13 | 25362 | 7806 | 3.97% |
| 2025-06-11 | 30.78 | 30.57 | -0.07 | -0.23% | 30.26 | 30.79 | 25849 | 7902 | 4.05% |
| 2025-06-10 | 30.70 | 30.64 | -0.07 | -0.23% | 30.08 | 31.14 | 32682 | 9999 | 5.12% |
| 2025-06-09 | 29.90 | 30.71 | 0.83 | 2.78% | 29.90 | 31.16 | 35139 | 10805 | 5.51% |