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 | 33.05 | 32.82 | -0.09 | -0.27% | 32.60 | 33.31 | 10770 | 3536 | 0.96% |
| 2025-09-12 | 33.17 | 32.91 | -0.42 | -1.26% | 32.77 | 33.37 | 17894 | 5917 | 1.60% |
| 2025-09-11 | 32.24 | 33.33 | 1.19 | 3.70% | 31.58 | 33.38 | 27603 | 9002 | 2.47% |
| 2025-09-10 | 31.86 | 32.14 | 0.20 | 0.63% | 31.80 | 32.80 | 16816 | 5428 | 1.50% |
| 2025-09-09 | 33.00 | 31.94 | -0.99 | -3.01% | 31.68 | 33.37 | 19737 | 6374 | 1.77% |
| 2025-09-08 | 32.98 | 32.93 | -0.08 | -0.24% | 32.22 | 33.29 | 19643 | 6416 | 1.76% |
| 2025-09-05 | 32.35 | 33.01 | 0.67 | 2.07% | 31.88 | 33.11 | 18069 | 5910 | 1.62% |
| 2025-09-04 | 32.60 | 32.34 | -0.32 | -0.98% | 31.87 | 33.92 | 32698 | 10794 | 2.93% |
| 2025-09-03 | 34.19 | 32.66 | -1.53 | -4.47% | 32.32 | 34.21 | 28919 | 9644 | 2.59% |
| 2025-09-02 | 33.90 | 34.19 | 0.12 | 0.35% | 32.87 | 34.42 | 40412 | 13559 | 3.62% |
| 2025-09-01 | 34.00 | 34.07 | 0.15 | 0.44% | 33.80 | 34.58 | 28170 | 9611 | 2.52% |
| 2025-08-29 | 34.65 | 33.92 | 0.12 | 0.36% | 33.40 | 35.35 | 42487 | 14604 | 3.80% |
| 2025-08-28 | 33.99 | 33.80 | -0.22 | -0.65% | 32.69 | 34.68 | 50871 | 17071 | 4.55% |
| 2025-08-27 | 35.96 | 34.02 | -1.94 | -5.39% | 33.90 | 36.20 | 51713 | 18202 | 4.63% |
| 2025-08-26 | 37.33 | 35.96 | -1.10 | -2.97% | 35.60 | 37.45 | 54943 | 20015 | 4.92% |
| 2025-08-25 | 38.16 | 37.06 | -1.02 | -2.68% | 36.88 | 38.77 | 54723 | 20583 | 4.90% |
| 2025-08-22 | 37.70 | 38.08 | 0.20 | 0.53% | 36.83 | 39.50 | 64438 | 24468 | 5.77% |
| 2025-08-21 | 35.89 | 37.88 | 1.95 | 5.43% | 35.21 | 38.58 | 78364 | 29001 | 7.01% |
| 2025-08-20 | 36.04 | 35.93 | -0.10 | -0.28% | 35.36 | 37.37 | 47001 | 16999 | 4.21% |
| 2025-08-19 | 35.56 | 36.03 | 0.12 | 0.33% | 34.31 | 36.29 | 56054 | 19881 | 5.02% |
| 2025-08-18 | 32.31 | 35.91 | 4.24 | 13.39% | 32.13 | 35.93 | 87055 | 30224 | 7.79% |
| 2025-08-15 | 31.80 | 31.67 | -0.16 | -0.50% | 31.46 | 32.25 | 38767 | 12308 | 3.47% |
| 2025-08-14 | 33.14 | 31.83 | -0.96 | -2.93% | 31.83 | 33.66 | 59300 | 19361 | 5.31% |
| 2025-08-13 | 32.00 | 32.79 | 1.26 | 4.00% | 31.68 | 34.21 | 86642 | 28289 | 7.75% |
| 2025-08-12 | 30.13 | 31.53 | 1.10 | 3.61% | 30.08 | 31.68 | 61170 | 18941 | 5.47% |
| 2025-08-11 | 28.62 | 30.43 | 1.87 | 6.55% | 28.61 | 31.13 | 59527 | 18037 | 5.33% |
| 2025-08-08 | 28.76 | 28.56 | 0.02 | 0.07% | 28.14 | 28.76 | 13512 | 3837 | 1.21% |
| 2025-08-07 | 28.66 | 28.54 | -0.12 | -0.42% | 28.50 | 28.88 | 13397 | 3842 | 1.20% |
| 2025-08-06 | 28.55 | 28.66 | 0.11 | 0.39% | 28.41 | 28.74 | 13449 | 3846 | 1.20% |
| 2025-08-05 | 28.18 | 28.55 | 0.36 | 1.28% | 28.18 | 28.63 | 15765 | 4488 | 1.41% |
| 2025-08-04 | 27.79 | 28.19 | 0.30 | 1.08% | 27.70 | 28.21 | 10806 | 3033 | 0.97% |
| 2025-08-01 | 27.39 | 27.89 | 0.46 | 1.68% | 27.39 | 27.94 | 14912 | 4144 | 1.33% |
| 2025-07-31 | 27.64 | 27.43 | -0.21 | -0.76% | 27.32 | 27.85 | 12720 | 3511 | 1.14% |
| 2025-07-30 | 27.91 | 27.64 | -0.34 | -1.22% | 27.30 | 27.96 | 13692 | 3778 | 1.23% |
| 2025-07-29 | 28.01 | 27.98 | -0.03 | -0.11% | 27.70 | 28.21 | 11113 | 3097 | 0.99% |
| 2025-07-28 | 27.95 | 28.01 | 0.25 | 0.90% | 27.66 | 28.30 | 17003 | 4756 | 1.52% |
| 2025-07-25 | 27.40 | 27.76 | 0.36 | 1.31% | 27.32 | 27.80 | 15156 | 4182 | 1.36% |
| 2025-07-24 | 27.26 | 27.40 | 0.22 | 0.81% | 27.19 | 27.56 | 11332 | 3111 | 1.01% |
| 2025-07-23 | 27.50 | 27.18 | -0.24 | -0.88% | 27.15 | 27.60 | 11624 | 3179 | 1.04% |
| 2025-07-22 | 27.83 | 27.42 | -0.41 | -1.47% | 27.25 | 27.85 | 16804 | 4622 | 1.50% |
| 2025-07-21 | 27.75 | 27.83 | 0.07 | 0.25% | 27.55 | 27.95 | 16340 | 4531 | 1.46% |
| 2025-07-18 | 27.55 | 27.76 | 0.20 | 0.73% | 27.29 | 27.88 | 18393 | 5075 | 1.65% |
| 2025-07-17 | 27.20 | 27.56 | 0.31 | 1.14% | 27.10 | 27.77 | 19297 | 5293 | 1.73% |
| 2025-07-16 | 27.29 | 27.25 | -0.05 | -0.18% | 27.00 | 27.53 | 16397 | 4460 | 1.47% |
| 2025-07-15 | 27.69 | 27.30 | -0.28 | -1.02% | 26.98 | 27.75 | 21091 | 5764 | 1.89% |
| 2025-07-14 | 27.44 | 27.58 | 0.52 | 1.92% | 27.17 | 27.79 | 18916 | 5195 | 1.69% |
| 2025-07-11 | 27.44 | 27.06 | -0.40 | -1.46% | 26.86 | 27.44 | 15981 | 4326 | 1.43% |
| 2025-07-10 | 27.62 | 27.46 | 0.00 | 0.00% | 27.08 | 27.90 | 20293 | 5556 | 1.82% |
| 2025-07-09 | 26.90 | 27.46 | 0.54 | 2.01% | 26.73 | 27.99 | 33634 | 9231 | 3.01% |
| 2025-07-08 | 26.43 | 26.92 | 0.56 | 2.12% | 26.06 | 26.99 | 20227 | 5410 | 1.81% |
| 2025-07-07 | 26.17 | 26.36 | 0.02 | 0.08% | 25.91 | 26.38 | 12685 | 3320 | 1.14% |
| 2025-07-04 | 26.73 | 26.34 | -0.37 | -1.39% | 26.29 | 27.33 | 23751 | 6319 | 2.13% |
| 2025-07-03 | 26.19 | 26.71 | 0.70 | 2.69% | 25.86 | 26.94 | 32683 | 8678 | 2.92% |
| 2025-07-02 | 26.04 | 26.01 | -0.13 | -0.50% | 25.78 | 26.25 | 13645 | 3549 | 1.22% |
| 2025-07-01 | 26.23 | 26.14 | -0.17 | -0.65% | 25.97 | 26.79 | 20373 | 5354 | 1.82% |
| 2025-06-30 | 26.30 | 26.31 | 0.07 | 0.27% | 26.20 | 26.50 | 23649 | 6225 | 2.12% |
| 2025-06-27 | 26.61 | 26.24 | -0.36 | -1.35% | 26.14 | 26.75 | 31278 | 8231 | 7.65% |
| 2025-06-26 | 26.30 | 26.60 | 0.31 | 1.18% | 25.95 | 26.86 | 40104 | 10575 | 9.81% |
| 2025-06-25 | 26.35 | 26.29 | -0.21 | -0.79% | 25.90 | 26.59 | 27753 | 7270 | 6.79% |
| 2025-06-24 | 25.90 | 26.50 | 0.60 | 2.32% | 25.77 | 26.81 | 25550 | 6754 | 6.25% |
| 2025-06-23 | 25.44 | 25.90 | 0.81 | 3.23% | 25.00 | 25.93 | 14477 | 3699 | 3.54% |
| 2025-06-20 | 25.10 | 25.09 | 0.00 | 0.00% | 25.01 | 25.63 | 11625 | 2934 | 2.84% |
| 2025-06-19 | 25.83 | 25.09 | -0.75 | -2.90% | 25.06 | 25.90 | 13966 | 3545 | 3.42% |
| 2025-06-18 | 25.63 | 25.84 | 0.14 | 0.54% | 25.48 | 25.96 | 18719 | 4821 | 4.58% |
| 2025-06-17 | 25.53 | 25.70 | 0.29 | 1.14% | 25.31 | 26.15 | 21273 | 5487 | 5.20% |
| 2025-06-16 | 24.91 | 25.41 | 0.36 | 1.44% | 24.90 | 25.75 | 13002 | 3294 | 3.18% |
| 2025-06-13 | 25.20 | 25.05 | -0.30 | -1.18% | 25.01 | 26.05 | 26160 | 6658 | 6.40% |
| 2025-06-12 | 25.33 | 25.35 | 0.02 | 0.08% | 25.12 | 25.50 | 10701 | 2711 | 2.62% |
| 2025-06-11 | 24.97 | 25.33 | 0.38 | 1.52% | 24.90 | 25.38 | 10262 | 2590 | 2.51% |
| 2025-06-10 | 25.55 | 24.95 | -0.61 | -2.39% | 24.60 | 25.55 | 18295 | 4590 | 4.47% |
| 2025-06-09 | 25.13 | 25.56 | 0.43 | 1.71% | 25.00 | 25.94 | 14889 | 3787 | 3.64% |