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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 35.15 | 36.60 | 1.47 | 4.18% | 35.15 | 37.91 | 68228 | 25106 | 4.35% |
| 2025-09-12 | 35.68 | 35.13 | -0.54 | -1.51% | 35.05 | 35.93 | 29930 | 10576 | 1.91% |
| 2025-09-11 | 35.10 | 35.67 | 0.25 | 0.71% | 34.50 | 35.80 | 31400 | 11006 | 2.00% |
| 2025-09-10 | 34.88 | 35.42 | 0.79 | 2.28% | 34.44 | 36.02 | 37152 | 13095 | 2.37% |
| 2025-09-09 | 35.65 | 34.63 | -0.89 | -2.51% | 34.13 | 36.00 | 38833 | 13575 | 2.47% |
| 2025-09-08 | 34.70 | 35.52 | 0.84 | 2.42% | 34.23 | 35.74 | 45332 | 15871 | 2.89% |
| 2025-09-05 | 34.00 | 34.68 | 0.68 | 2.00% | 33.46 | 35.33 | 52240 | 18034 | 3.33% |
| 2025-09-04 | 35.50 | 34.00 | -1.23 | -3.49% | 33.25 | 35.72 | 68855 | 23684 | 4.39% |
| 2025-09-03 | 36.12 | 35.23 | -0.45 | -1.26% | 35.05 | 36.60 | 65203 | 23343 | 4.15% |
| 2025-09-02 | 37.18 | 35.68 | -1.48 | -3.98% | 34.98 | 37.30 | 78991 | 28382 | 5.03% |
| 2025-09-01 | 33.74 | 37.16 | 3.24 | 9.55% | 33.74 | 37.99 | 123861 | 45441 | 7.89% |
| 2025-08-29 | 34.79 | 33.92 | -0.88 | -2.53% | 33.58 | 35.30 | 57158 | 19580 | 3.64% |
| 2025-08-28 | 33.71 | 34.80 | 0.92 | 2.72% | 33.13 | 34.80 | 72124 | 24493 | 4.60% |
| 2025-08-27 | 35.31 | 33.88 | -1.15 | -3.28% | 33.72 | 35.78 | 79709 | 27807 | 5.08% |
| 2025-08-26 | 35.39 | 35.03 | 0.27 | 0.78% | 34.38 | 36.22 | 83656 | 29633 | 5.33% |
| 2025-08-25 | 32.97 | 34.76 | 1.96 | 5.98% | 32.50 | 35.88 | 97093 | 33358 | 6.19% |
| 2025-08-22 | 33.88 | 32.80 | -1.20 | -3.53% | 32.48 | 34.28 | 95926 | 31706 | 6.11% |
| 2025-08-21 | 33.59 | 34.00 | -0.04 | -0.12% | 33.59 | 34.90 | 98817 | 33771 | 6.30% |
| 2025-08-20 | 32.48 | 34.04 | 1.49 | 4.58% | 32.15 | 34.47 | 131859 | 44473 | 8.40% |
| 2025-08-19 | 31.80 | 32.55 | 1.41 | 4.53% | 31.02 | 32.99 | 157061 | 50479 | 10.01% |
| 2025-08-18 | 28.96 | 31.14 | 2.00 | 6.86% | 28.96 | 32.73 | 175379 | 54729 | 11.18% |
| 2025-08-15 | 28.25 | 29.14 | 1.46 | 5.27% | 28.12 | 29.68 | 100529 | 29129 | 6.41% |
| 2025-08-14 | 27.62 | 27.68 | 0.08 | 0.29% | 27.41 | 28.09 | 54005 | 15003 | 3.44% |
| 2025-08-13 | 27.25 | 27.60 | 0.35 | 1.28% | 27.25 | 28.63 | 62187 | 17353 | 3.96% |
| 2025-08-12 | 27.10 | 27.25 | 0.29 | 1.08% | 26.84 | 27.68 | 49491 | 13517 | 3.15% |
| 2025-08-11 | 26.61 | 26.96 | 0.35 | 1.32% | 26.51 | 27.20 | 32501 | 8746 | 2.07% |
| 2025-08-08 | 26.68 | 26.61 | -0.17 | -0.63% | 26.50 | 26.95 | 25329 | 6764 | 1.61% |
| 2025-08-07 | 26.61 | 26.78 | 0.17 | 0.64% | 26.39 | 26.88 | 26733 | 7121 | 1.70% |
| 2025-08-06 | 26.85 | 26.61 | -0.11 | -0.41% | 26.55 | 26.89 | 23803 | 6349 | 1.52% |
| 2025-08-05 | 27.28 | 26.72 | -0.48 | -1.76% | 26.60 | 27.38 | 26995 | 7234 | 1.72% |
| 2025-08-04 | 26.45 | 27.20 | 0.48 | 1.80% | 26.40 | 27.39 | 38265 | 10304 | 2.44% |
| 2025-08-01 | 26.30 | 26.72 | 0.30 | 1.14% | 26.05 | 26.92 | 33370 | 8849 | 2.13% |
| 2025-07-31 | 25.98 | 26.42 | 0.40 | 1.54% | 25.50 | 27.18 | 49920 | 13243 | 3.18% |
| 2025-07-30 | 26.13 | 26.02 | -0.11 | -0.42% | 25.70 | 26.47 | 27884 | 7286 | 1.78% |
| 2025-07-29 | 26.48 | 26.13 | -0.33 | -1.25% | 25.95 | 26.55 | 25906 | 6770 | 1.65% |
| 2025-07-28 | 26.58 | 26.46 | 0.05 | 0.19% | 26.42 | 26.88 | 25276 | 6726 | 1.61% |
| 2025-07-25 | 26.48 | 26.41 | 0.11 | 0.42% | 26.23 | 26.64 | 27457 | 7248 | 1.75% |
| 2025-07-24 | 26.81 | 26.30 | -0.21 | -0.79% | 26.14 | 26.87 | 26235 | 6905 | 1.67% |
| 2025-07-23 | 26.80 | 26.51 | -0.34 | -1.27% | 26.46 | 27.00 | 21723 | 5798 | 1.38% |
| 2025-07-22 | 27.25 | 26.85 | -0.51 | -1.86% | 26.80 | 27.42 | 33701 | 9092 | 2.15% |
| 2025-07-21 | 27.22 | 27.36 | -0.07 | -0.26% | 26.87 | 27.50 | 39129 | 10633 | 2.49% |
| 2025-07-18 | 26.69 | 27.43 | 1.03 | 3.90% | 26.50 | 27.59 | 71102 | 19344 | 4.53% |
| 2025-07-17 | 25.09 | 26.40 | 1.31 | 5.22% | 25.07 | 26.89 | 71842 | 18627 | 4.58% |
| 2025-07-16 | 24.71 | 25.09 | 0.29 | 1.17% | 24.60 | 25.15 | 23029 | 5714 | 1.47% |
| 2025-07-15 | 25.10 | 24.80 | -0.40 | -1.59% | 24.70 | 25.44 | 27671 | 6915 | 1.76% |
| 2025-07-14 | 25.09 | 25.20 | 0.35 | 1.41% | 24.51 | 25.27 | 37543 | 9398 | 2.39% |
| 2025-07-11 | 32.45 | 32.50 | 0.00 | 0.00% | 32.20 | 32.72 | 22849 | 7401 | 1.81% |
| 2025-07-10 | 33.01 | 32.50 | -0.80 | -2.40% | 32.23 | 33.47 | 32531 | 10609 | 2.58% |
| 2025-07-09 | 33.22 | 33.30 | 0.07 | 0.21% | 33.02 | 33.50 | 28992 | 9646 | 2.30% |
| 2025-07-08 | 33.00 | 33.23 | 0.33 | 1.00% | 32.73 | 33.85 | 25084 | 8334 | 1.99% |
| 2025-07-07 | 32.61 | 32.90 | 0.17 | 0.52% | 32.20 | 33.10 | 21387 | 6981 | 1.70% |
| 2025-07-04 | 33.28 | 32.73 | -0.34 | -1.03% | 32.51 | 33.28 | 17222 | 5633 | 1.37% |
| 2025-07-03 | 32.97 | 33.07 | 0.10 | 0.30% | 32.68 | 33.30 | 26585 | 8762 | 2.11% |
| 2025-07-02 | 31.99 | 32.97 | 1.07 | 3.35% | 31.82 | 33.55 | 48320 | 15913 | 3.83% |
| 2025-07-01 | 31.69 | 31.90 | 0.22 | 0.69% | 31.50 | 32.60 | 34041 | 10920 | 2.70% |
| 2025-06-30 | 31.99 | 31.68 | -0.03 | -0.09% | 31.45 | 32.99 | 29910 | 9518 | 2.37% |
| 2025-06-27 | 31.69 | 31.71 | 0.10 | 0.32% | 31.51 | 32.03 | 38941 | 12360 | 3.09% |
| 2025-06-26 | 33.40 | 31.61 | -1.94 | -5.78% | 31.40 | 33.54 | 84019 | 27016 | 6.66% |
| 2025-06-25 | 33.70 | 33.55 | -0.41 | -1.21% | 32.60 | 34.12 | 55382 | 18381 | 4.39% |
| 2025-06-24 | 33.20 | 33.96 | 0.56 | 1.68% | 32.50 | 34.05 | 66339 | 22293 | 5.26% |
| 2025-06-23 | 31.19 | 33.40 | 2.29 | 7.36% | 30.67 | 33.99 | 102889 | 33760 | 8.16% |
| 2025-06-20 | 31.00 | 31.11 | 0.04 | 0.13% | 30.90 | 31.72 | 14107 | 4399 | 1.12% |
| 2025-06-19 | 31.74 | 31.07 | -0.62 | -1.96% | 31.03 | 31.75 | 21469 | 6711 | 1.70% |
| 2025-06-18 | 31.51 | 31.69 | 0.02 | 0.06% | 31.33 | 31.99 | 21619 | 6852 | 1.71% |
| 2025-06-17 | 31.42 | 31.67 | 0.27 | 0.86% | 31.18 | 31.97 | 23717 | 7487 | 1.88% |
| 2025-06-16 | 30.41 | 31.40 | 0.84 | 2.75% | 30.31 | 31.88 | 23346 | 7277 | 1.85% |
| 2025-06-13 | 30.48 | 30.56 | -0.01 | -0.03% | 30.05 | 30.88 | 32545 | 9947 | 2.58% |
| 2025-06-12 | 30.70 | 30.57 | -0.16 | -0.52% | 30.50 | 31.44 | 28412 | 8781 | 2.25% |
| 2025-06-11 | 31.63 | 30.73 | -0.45 | -1.44% | 30.52 | 31.63 | 21014 | 6496 | 1.67% |
| 2025-06-10 | 31.20 | 31.18 | 0.08 | 0.26% | 30.75 | 32.18 | 31574 | 9926 | 2.50% |
| 2025-06-09 | 30.80 | 31.10 | 0.29 | 0.94% | 30.72 | 31.65 | 24119 | 7506 | 1.91% |