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 | 34.95 | 36.43 | 1.48 | 4.23% | 34.95 | 36.50 | 68704 | 24820 | 6.31% |
| 2025-09-15 | 34.62 | 34.95 | 0.06 | 0.17% | 34.51 | 35.80 | 40711 | 14372 | 3.74% |
| 2025-09-12 | 35.48 | 34.89 | -0.61 | -1.72% | 34.80 | 35.98 | 36156 | 12758 | 3.32% |
| 2025-09-11 | 35.30 | 35.50 | -0.15 | -0.42% | 34.00 | 35.79 | 42219 | 14733 | 3.88% |
| 2025-09-10 | 36.00 | 35.65 | -1.14 | -3.10% | 35.09 | 36.35 | 53386 | 19025 | 4.91% |
| 2025-09-09 | 34.94 | 36.79 | 1.53 | 4.34% | 34.60 | 36.85 | 76414 | 27558 | 7.02% |
| 2025-09-08 | 34.02 | 35.26 | 0.79 | 2.29% | 34.02 | 35.30 | 39844 | 13897 | 3.66% |
| 2025-09-05 | 33.48 | 34.47 | 1.06 | 3.17% | 33.22 | 34.50 | 33404 | 11351 | 3.07% |
| 2025-09-04 | 33.70 | 33.41 | -0.29 | -0.86% | 32.78 | 34.37 | 36847 | 12417 | 3.39% |
| 2025-09-03 | 35.60 | 33.70 | -1.75 | -4.94% | 33.65 | 35.66 | 43961 | 15120 | 4.04% |
| 2025-09-02 | 34.80 | 35.45 | 0.69 | 1.99% | 32.87 | 35.70 | 71052 | 24364 | 6.53% |
| 2025-09-01 | 34.43 | 34.76 | 0.61 | 1.79% | 34.17 | 34.80 | 32853 | 11355 | 3.02% |
| 2025-08-29 | 35.80 | 34.15 | -0.96 | -2.73% | 34.01 | 35.80 | 46062 | 15965 | 4.23% |
| 2025-08-28 | 34.66 | 35.11 | 0.26 | 0.75% | 33.40 | 35.15 | 58485 | 20104 | 5.38% |
| 2025-08-27 | 36.18 | 34.85 | -1.10 | -3.06% | 34.75 | 36.36 | 54355 | 19465 | 5.00% |
| 2025-08-26 | 36.63 | 35.95 | -1.05 | -2.84% | 35.53 | 36.63 | 54332 | 19593 | 4.99% |
| 2025-08-25 | 37.29 | 37.00 | 0.44 | 1.20% | 36.43 | 37.59 | 72192 | 26660 | 6.64% |
| 2025-08-22 | 37.13 | 36.56 | -0.32 | -0.87% | 36.10 | 37.27 | 65705 | 24040 | 6.04% |
| 2025-08-21 | 38.99 | 36.88 | -2.13 | -5.46% | 36.47 | 38.99 | 79702 | 29656 | 7.33% |
| 2025-08-20 | 40.00 | 39.01 | -2.39 | -5.77% | 38.48 | 40.34 | 97063 | 38087 | 8.92% |
| 2025-08-19 | 40.63 | 41.40 | 1.16 | 2.88% | 38.61 | 43.18 | 183676 | 75061 | 16.88% |
| 2025-08-18 | 35.01 | 40.24 | 6.71 | 20.01% | 35.01 | 40.24 | 142443 | 53576 | 13.09% |
| 2025-08-15 | 32.53 | 33.53 | 0.33 | 0.99% | 32.53 | 34.70 | 124373 | 41868 | 11.43% |
| 2025-08-14 | 32.18 | 33.20 | 1.23 | 3.85% | 30.49 | 33.38 | 132145 | 42393 | 12.15% |
| 2025-08-13 | 31.60 | 31.97 | 1.99 | 6.64% | 31.06 | 34.40 | 126648 | 40796 | 11.64% |
| 2025-08-12 | 30.41 | 29.98 | -0.28 | -0.93% | 29.65 | 30.77 | 69590 | 20927 | 6.40% |
| 2025-08-11 | 31.10 | 30.26 | 1.54 | 5.36% | 29.50 | 32.95 | 119703 | 37016 | 11.00% |
| 2025-08-08 | 29.06 | 28.72 | -0.38 | -1.31% | 28.70 | 29.18 | 18379 | 5309 | 1.69% |
| 2025-08-07 | 29.23 | 29.10 | 0.02 | 0.07% | 28.73 | 29.32 | 29026 | 8417 | 2.67% |
| 2025-08-06 | 28.50 | 29.08 | 0.47 | 1.64% | 28.50 | 29.27 | 35474 | 10273 | 3.26% |
| 2025-08-05 | 27.90 | 28.61 | 0.65 | 2.32% | 27.90 | 28.80 | 32520 | 9262 | 2.99% |
| 2025-08-04 | 27.20 | 27.96 | 0.74 | 2.72% | 27.06 | 28.06 | 28226 | 7821 | 2.59% |
| 2025-08-01 | 27.02 | 27.22 | 0.35 | 1.30% | 26.91 | 27.28 | 13907 | 3776 | 1.28% |
| 2025-07-31 | 27.07 | 26.87 | -0.26 | -0.96% | 26.80 | 27.59 | 17103 | 4663 | 1.57% |
| 2025-07-30 | 27.65 | 27.13 | -0.51 | -1.85% | 26.85 | 27.70 | 16920 | 4589 | 1.56% |
| 2025-07-29 | 27.79 | 27.64 | -0.27 | -0.97% | 27.45 | 27.90 | 13834 | 3816 | 1.27% |
| 2025-07-28 | 27.58 | 27.91 | 0.32 | 1.16% | 27.53 | 28.11 | 15287 | 4257 | 1.41% |
| 2025-07-25 | 27.71 | 27.59 | -0.16 | -0.58% | 27.30 | 27.75 | 18130 | 4985 | 1.67% |
| 2025-07-24 | 27.16 | 27.75 | 0.55 | 2.02% | 27.04 | 28.11 | 27490 | 7620 | 2.53% |
| 2025-07-23 | 27.59 | 27.20 | -1.24 | -4.36% | 26.90 | 27.59 | 38711 | 10548 | 3.56% |
| 2025-07-22 | 28.64 | 28.44 | -0.36 | -1.25% | 28.29 | 28.76 | 26703 | 7593 | 2.45% |
| 2025-07-21 | 28.26 | 28.80 | 0.68 | 2.42% | 28.23 | 29.02 | 40032 | 11438 | 3.68% |
| 2025-07-18 | 28.12 | 28.12 | 0.01 | 0.04% | 27.75 | 28.20 | 23229 | 6502 | 2.13% |
| 2025-07-17 | 27.99 | 28.11 | 0.20 | 0.72% | 27.80 | 28.14 | 22097 | 6186 | 2.03% |
| 2025-07-16 | 28.40 | 27.91 | -0.46 | -1.62% | 27.78 | 28.60 | 39513 | 11130 | 3.63% |
| 2025-07-15 | 28.30 | 28.37 | 0.08 | 0.28% | 27.95 | 28.95 | 32374 | 9174 | 2.98% |
| 2025-07-14 | 28.19 | 28.29 | 0.02 | 0.07% | 27.95 | 28.52 | 39809 | 11253 | 3.66% |
| 2025-07-11 | 27.18 | 28.27 | 1.12 | 4.13% | 26.85 | 28.46 | 48137 | 13371 | 4.42% |
| 2025-07-10 | 27.53 | 27.15 | -0.54 | -1.95% | 27.13 | 27.89 | 22478 | 6146 | 2.07% |
| 2025-07-09 | 27.61 | 27.69 | 0.13 | 0.47% | 27.55 | 28.29 | 37435 | 10437 | 3.44% |
| 2025-07-08 | 26.81 | 27.56 | 0.76 | 2.84% | 26.62 | 27.67 | 27414 | 7498 | 2.52% |
| 2025-07-07 | 26.69 | 26.80 | 0.23 | 0.87% | 26.40 | 26.89 | 13010 | 3468 | 1.20% |
| 2025-07-04 | 27.03 | 26.57 | -0.60 | -2.21% | 26.52 | 27.15 | 16461 | 4397 | 1.51% |
| 2025-07-03 | 26.88 | 27.17 | 0.29 | 1.08% | 26.75 | 27.23 | 17146 | 4628 | 1.58% |
| 2025-07-02 | 27.07 | 26.88 | -0.25 | -0.92% | 26.62 | 27.12 | 16498 | 4424 | 1.52% |
| 2025-07-01 | 27.35 | 27.13 | -0.25 | -0.91% | 26.92 | 27.56 | 16852 | 4574 | 1.55% |
| 2025-06-30 | 27.23 | 27.38 | 0.36 | 1.33% | 27.00 | 27.42 | 19987 | 5446 | 1.84% |
| 2025-06-27 | 27.00 | 27.02 | 0.03 | 0.11% | 26.83 | 27.29 | 18194 | 4920 | 1.67% |
| 2025-06-26 | 27.17 | 26.99 | -0.29 | -1.06% | 26.88 | 27.50 | 21874 | 5945 | 2.01% |
| 2025-06-25 | 27.30 | 27.28 | -0.02 | -0.07% | 26.90 | 27.38 | 33330 | 9049 | 3.06% |
| 2025-06-24 | 25.95 | 27.30 | 1.35 | 5.20% | 25.95 | 27.42 | 50222 | 13468 | 4.62% |
| 2025-06-23 | 24.80 | 25.95 | 1.00 | 4.01% | 24.56 | 26.40 | 30998 | 8010 | 2.85% |
| 2025-06-20 | 25.77 | 24.95 | -0.77 | -2.99% | 24.90 | 26.16 | 23147 | 5884 | 2.13% |
| 2025-06-19 | 26.16 | 25.72 | -0.46 | -1.76% | 25.57 | 26.64 | 30253 | 7891 | 2.78% |
| 2025-06-18 | 26.30 | 26.18 | -0.29 | -1.10% | 25.80 | 26.31 | 22951 | 5982 | 2.11% |
| 2025-06-17 | 26.10 | 26.47 | 0.36 | 1.38% | 25.80 | 26.49 | 29927 | 7824 | 2.75% |
| 2025-06-16 | 25.82 | 26.11 | 0.29 | 1.12% | 25.61 | 26.88 | 30946 | 8154 | 2.84% |
| 2025-06-13 | 26.88 | 25.82 | -1.45 | -5.32% | 25.73 | 27.35 | 52387 | 13823 | 4.81% |
| 2025-06-12 | 26.00 | 27.27 | 1.15 | 4.40% | 25.56 | 27.50 | 69215 | 18550 | 6.36% |
| 2025-06-11 | 25.29 | 26.12 | 0.77 | 3.04% | 25.29 | 26.87 | 41830 | 10933 | 3.84% |
| 2025-06-10 | 26.14 | 25.35 | -0.63 | -2.42% | 24.94 | 26.14 | 19426 | 4944 | 1.79% |
| 2025-06-09 | 25.62 | 25.98 | 0.52 | 2.04% | 25.57 | 26.12 | 16418 | 4253 | 1.51% |