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 | 33.20 | 33.83 | 0.69 | 2.08% | 32.88 | 34.27 | 30963 | 10435 | 4.26% |
| 2025-09-15 | 33.48 | 33.14 | -0.36 | -1.07% | 32.98 | 34.96 | 38141 | 12930 | 5.24% |
| 2025-09-12 | 33.04 | 33.50 | 0.45 | 1.36% | 32.93 | 33.86 | 33420 | 11178 | 4.59% |
| 2025-09-11 | 32.01 | 33.05 | 0.81 | 2.51% | 31.51 | 33.85 | 34151 | 11234 | 4.70% |
| 2025-09-10 | 31.55 | 32.24 | 0.57 | 1.80% | 31.50 | 32.59 | 26436 | 8488 | 3.63% |
| 2025-09-09 | 32.81 | 31.67 | -1.42 | -4.29% | 31.32 | 33.16 | 32055 | 10288 | 4.41% |
| 2025-09-08 | 32.01 | 33.09 | 0.53 | 1.63% | 31.63 | 33.20 | 35604 | 11598 | 4.90% |
| 2025-09-05 | 32.25 | 32.56 | 0.42 | 1.31% | 32.08 | 32.77 | 47478 | 15364 | 6.53% |
| 2025-09-04 | 33.22 | 32.14 | -1.47 | -4.37% | 31.56 | 33.97 | 43216 | 14244 | 5.94% |
| 2025-09-03 | 34.92 | 33.61 | -0.63 | -1.84% | 33.51 | 34.92 | 38627 | 13123 | 5.31% |
| 2025-09-02 | 37.11 | 34.24 | -2.86 | -7.71% | 33.92 | 37.15 | 68438 | 24140 | 9.41% |
| 2025-09-01 | 37.78 | 37.10 | -0.68 | -1.80% | 37.00 | 39.97 | 86778 | 33130 | 11.93% |
| 2025-08-29 | 34.09 | 37.78 | 3.40 | 9.89% | 34.00 | 39.18 | 112099 | 40678 | 15.41% |
| 2025-08-28 | 32.49 | 34.38 | 2.20 | 6.84% | 32.31 | 34.38 | 64144 | 21593 | 8.82% |
| 2025-08-27 | 33.38 | 32.18 | -1.39 | -4.14% | 32.17 | 33.93 | 39990 | 13231 | 5.50% |
| 2025-08-26 | 33.60 | 33.57 | -0.27 | -0.80% | 33.24 | 33.91 | 39798 | 13306 | 5.47% |
| 2025-08-25 | 33.82 | 33.84 | -0.02 | -0.06% | 33.20 | 35.00 | 65739 | 22392 | 9.04% |
| 2025-08-22 | 34.25 | 33.86 | -0.31 | -0.91% | 33.73 | 34.37 | 65676 | 22342 | 9.03% |
| 2025-08-21 | 32.82 | 34.17 | 1.35 | 4.11% | 32.72 | 34.39 | 99431 | 33544 | 13.67% |
| 2025-08-20 | 33.42 | 32.82 | -0.27 | -0.82% | 32.28 | 33.51 | 60565 | 19870 | 8.33% |
| 2025-08-19 | 33.16 | 33.09 | -0.19 | -0.57% | 32.66 | 34.36 | 107647 | 35858 | 14.80% |
| 2025-08-18 | 30.01 | 33.28 | 3.93 | 13.39% | 30.01 | 35.22 | 175901 | 58467 | 24.19% |
| 2025-08-15 | 29.02 | 29.35 | -0.37 | -1.24% | 28.70 | 29.72 | 87601 | 25620 | 12.04% |
| 2025-08-14 | 28.61 | 29.72 | -2.55 | -7.90% | 27.79 | 30.67 | 151374 | 44160 | 20.81% |
| 2025-08-13 | 32.40 | 32.27 | -0.55 | -1.68% | 31.72 | 32.80 | 80012 | 25825 | 11.00% |
| 2025-08-12 | 32.64 | 32.82 | -0.40 | -1.20% | 32.32 | 33.92 | 68843 | 22748 | 9.47% |
| 2025-08-11 | 32.00 | 33.22 | 0.82 | 2.53% | 31.68 | 33.72 | 95909 | 31502 | 13.19% |
| 2025-08-08 | 31.06 | 32.40 | 1.07 | 3.42% | 30.39 | 32.69 | 102717 | 32508 | 14.12% |
| 2025-08-07 | 30.28 | 31.33 | 0.93 | 3.06% | 29.93 | 31.47 | 80836 | 24827 | 11.11% |
| 2025-08-06 | 31.00 | 30.40 | -1.00 | -3.18% | 30.40 | 31.65 | 78483 | 24075 | 11.12% |
| 2025-08-05 | 30.80 | 31.40 | 0.48 | 1.55% | 30.08 | 31.45 | 105734 | 32610 | 14.98% |
| 2025-08-04 | 32.00 | 30.92 | -2.18 | -6.59% | 30.06 | 32.01 | 126248 | 38804 | 17.89% |
| 2025-08-01 | 33.66 | 33.10 | -2.10 | -5.97% | 31.71 | 33.70 | 158569 | 51931 | 22.47% |
| 2025-07-31 | 32.33 | 35.20 | 2.01 | 6.06% | 31.68 | 35.93 | 226328 | 77013 | 32.07% |
| 2025-07-30 | 29.95 | 33.19 | 5.53 | 19.99% | 29.67 | 33.19 | 191477 | 61876 | 27.13% |
| 2025-07-29 | 26.80 | 27.66 | 0.86 | 3.21% | 26.38 | 27.77 | 60238 | 16378 | 8.54% |
| 2025-07-28 | 26.45 | 26.80 | 0.30 | 1.13% | 26.44 | 28.27 | 56832 | 15476 | 8.05% |
| 2025-07-25 | 25.38 | 26.50 | 1.37 | 5.45% | 25.21 | 26.60 | 48062 | 12508 | 9.43% |
| 2025-07-24 | 24.78 | 25.13 | 0.21 | 0.84% | 24.59 | 25.32 | 28286 | 7056 | 5.55% |
| 2025-07-23 | 25.59 | 24.92 | -0.67 | -2.62% | 24.81 | 25.69 | 36402 | 9201 | 7.14% |
| 2025-07-22 | 25.51 | 25.59 | -0.08 | -0.31% | 25.40 | 26.04 | 21008 | 5390 | 4.12% |
| 2025-07-21 | 25.52 | 25.67 | 0.15 | 0.59% | 25.28 | 26.17 | 22113 | 5662 | 4.34% |
| 2025-07-18 | 25.74 | 25.52 | -0.11 | -0.43% | 25.21 | 25.74 | 19411 | 4937 | 3.81% |
| 2025-07-17 | 25.86 | 25.63 | -0.33 | -1.27% | 25.53 | 25.95 | 28960 | 7428 | 5.68% |
| 2025-07-16 | 25.94 | 25.96 | 0.47 | 1.84% | 25.13 | 26.50 | 54651 | 14127 | 10.73% |
| 2025-07-15 | 25.55 | 25.49 | -0.31 | -1.20% | 25.03 | 26.30 | 65510 | 16795 | 12.86% |
| 2025-07-14 | 24.20 | 25.80 | 2.28 | 9.69% | 24.00 | 27.10 | 103560 | 26761 | 20.32% |
| 2025-07-11 | 23.77 | 23.52 | -0.11 | -0.47% | 23.33 | 23.80 | 10827 | 2543 | 2.12% |
| 2025-07-10 | 23.79 | 23.63 | -0.17 | -0.71% | 23.48 | 23.85 | 11964 | 2826 | 2.35% |
| 2025-07-09 | 23.85 | 23.80 | -0.05 | -0.21% | 23.68 | 23.96 | 12108 | 2882 | 2.38% |
| 2025-07-08 | 23.72 | 23.85 | 0.16 | 0.68% | 23.52 | 23.86 | 13415 | 3186 | 2.63% |
| 2025-07-07 | 23.30 | 23.69 | 0.41 | 1.76% | 23.24 | 23.77 | 13097 | 3087 | 2.57% |
| 2025-07-04 | 23.54 | 23.28 | -0.29 | -1.23% | 23.22 | 23.69 | 11506 | 2686 | 2.26% |
| 2025-07-03 | 23.54 | 23.57 | 0.10 | 0.43% | 23.34 | 23.65 | 13087 | 3079 | 2.57% |
| 2025-07-02 | 23.89 | 23.47 | -0.28 | -1.18% | 23.30 | 23.89 | 16189 | 3804 | 3.18% |
| 2025-07-01 | 23.66 | 23.75 | 0.11 | 0.47% | 23.48 | 23.91 | 17193 | 4082 | 3.37% |
| 2025-06-30 | 23.16 | 23.64 | 0.67 | 2.92% | 23.08 | 23.65 | 23941 | 5618 | 4.70% |
| 2025-06-27 | 23.18 | 22.97 | -0.32 | -1.37% | 22.77 | 23.43 | 19494 | 4483 | 3.83% |
| 2025-06-26 | 23.46 | 23.29 | 0.01 | 0.04% | 22.91 | 24.24 | 42557 | 10089 | 8.35% |
| 2025-06-25 | 23.30 | 23.28 | 0.05 | 0.22% | 23.09 | 23.60 | 15112 | 3521 | 2.97% |
| 2025-06-24 | 22.92 | 23.23 | 0.37 | 1.62% | 22.85 | 23.30 | 10404 | 2405 | 2.04% |
| 2025-06-23 | 22.08 | 22.86 | 0.74 | 3.35% | 22.02 | 23.07 | 18218 | 4128 | 3.58% |
| 2025-06-20 | 22.20 | 22.12 | -0.12 | -0.54% | 21.92 | 22.49 | 11004 | 2434 | 2.16% |
| 2025-06-19 | 22.73 | 22.24 | -0.61 | -2.67% | 22.17 | 23.02 | 17157 | 3877 | 3.37% |
| 2025-06-18 | 22.81 | 22.85 | -0.09 | -0.39% | 22.49 | 22.96 | 15852 | 3600 | 3.11% |
| 2025-06-17 | 23.38 | 22.94 | -0.30 | -1.29% | 22.80 | 23.49 | 22355 | 5151 | 4.39% |
| 2025-06-16 | 23.25 | 23.24 | -0.09 | -0.39% | 23.22 | 23.69 | 18968 | 4439 | 3.72% |
| 2025-06-13 | 24.01 | 23.33 | -0.81 | -3.36% | 23.00 | 24.14 | 36375 | 8567 | 7.14% |
| 2025-06-12 | 24.00 | 24.14 | 0.11 | 0.46% | 23.83 | 24.46 | 16749 | 4036 | 3.29% |
| 2025-06-11 | 23.98 | 24.03 | 0.11 | 0.46% | 23.88 | 24.23 | 12019 | 2892 | 2.36% |
| 2025-06-10 | 24.18 | 23.92 | -0.28 | -1.16% | 23.60 | 24.28 | 25268 | 6036 | 4.96% |
| 2025-06-09 | 24.45 | 24.20 | -0.15 | -0.62% | 24.00 | 24.59 | 19339 | 4680 | 3.80% |