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 | 32.70 | 34.92 | 2.29 | 7.02% | 32.70 | 35.33 | 87358 | 29869 | 22.94% |
| 2025-09-15 | 32.18 | 32.63 | 0.37 | 1.15% | 31.95 | 33.20 | 30330 | 9946 | 7.96% |
| 2025-09-12 | 32.59 | 32.26 | -0.49 | -1.50% | 32.23 | 32.98 | 24648 | 8029 | 6.47% |
| 2025-09-11 | 31.97 | 32.75 | 0.70 | 2.18% | 31.66 | 32.75 | 24776 | 8024 | 6.51% |
| 2025-09-10 | 32.42 | 32.05 | -0.47 | -1.45% | 31.88 | 32.83 | 21987 | 7090 | 5.77% |
| 2025-09-09 | 33.00 | 32.52 | -0.62 | -1.87% | 32.23 | 33.08 | 22716 | 7411 | 5.97% |
| 2025-09-08 | 31.67 | 33.14 | 1.21 | 3.79% | 31.67 | 33.28 | 42404 | 13963 | 11.14% |
| 2025-09-05 | 31.26 | 31.93 | 0.70 | 2.24% | 31.06 | 31.99 | 22988 | 7292 | 6.04% |
| 2025-09-04 | 32.00 | 31.23 | -0.87 | -2.71% | 31.03 | 32.50 | 30431 | 9680 | 7.99% |
| 2025-09-03 | 33.51 | 32.10 | -1.81 | -5.34% | 31.99 | 34.13 | 38831 | 12782 | 10.20% |
| 2025-09-02 | 32.46 | 33.91 | 1.27 | 3.89% | 31.71 | 33.98 | 65012 | 21541 | 17.07% |
| 2025-09-01 | 32.48 | 32.64 | 0.20 | 0.62% | 32.23 | 32.95 | 23005 | 7488 | 6.04% |
| 2025-08-29 | 32.60 | 32.44 | -0.37 | -1.13% | 32.06 | 32.98 | 26237 | 8527 | 6.89% |
| 2025-08-28 | 32.61 | 32.81 | -0.22 | -0.67% | 31.22 | 33.23 | 51298 | 16604 | 13.47% |
| 2025-08-27 | 34.10 | 33.03 | -1.30 | -3.79% | 33.00 | 34.47 | 42659 | 14441 | 11.20% |
| 2025-08-26 | 34.41 | 34.33 | 0.06 | 0.18% | 33.86 | 34.79 | 41262 | 14178 | 10.84% |
| 2025-08-25 | 34.59 | 34.27 | -0.03 | -0.09% | 34.13 | 34.88 | 47399 | 16330 | 12.45% |
| 2025-08-22 | 34.60 | 34.30 | -0.11 | -0.32% | 34.14 | 34.60 | 42748 | 14687 | 11.23% |
| 2025-08-21 | 35.28 | 34.41 | -0.87 | -2.47% | 34.14 | 35.50 | 58710 | 20347 | 15.42% |
| 2025-08-20 | 36.10 | 35.28 | -1.13 | -3.10% | 35.01 | 36.10 | 74119 | 26160 | 19.46% |
| 2025-08-19 | 34.79 | 36.41 | 1.63 | 4.69% | 33.70 | 37.21 | 146770 | 51721 | 38.54% |
| 2025-08-18 | 31.53 | 34.78 | 3.43 | 10.94% | 31.31 | 36.35 | 140758 | 48279 | 36.96% |
| 2025-08-15 | 30.85 | 31.35 | 0.35 | 1.13% | 30.85 | 31.55 | 28429 | 8916 | 7.47% |
| 2025-08-14 | 31.64 | 31.00 | -0.64 | -2.02% | 30.67 | 31.80 | 31880 | 9937 | 8.37% |
| 2025-08-13 | 31.50 | 31.64 | 0.22 | 0.70% | 31.20 | 31.72 | 25894 | 8147 | 6.80% |
| 2025-08-12 | 31.71 | 31.42 | -0.45 | -1.41% | 31.14 | 31.91 | 25684 | 8071 | 6.74% |
| 2025-08-11 | 31.34 | 31.87 | 0.53 | 1.69% | 31.14 | 31.92 | 25601 | 8128 | 6.72% |
| 2025-08-08 | 31.82 | 31.34 | -0.50 | -1.57% | 31.34 | 31.96 | 27020 | 8521 | 7.10% |
| 2025-08-07 | 32.37 | 31.84 | -0.36 | -1.12% | 31.72 | 32.50 | 37322 | 11913 | 9.80% |
| 2025-08-06 | 31.38 | 32.20 | 0.85 | 2.71% | 31.27 | 32.29 | 67095 | 21473 | 17.62% |
| 2025-08-05 | 31.28 | 31.35 | 0.19 | 0.61% | 30.96 | 31.71 | 31772 | 9947 | 8.34% |
| 2025-08-04 | 29.90 | 31.16 | 1.05 | 3.49% | 29.83 | 31.25 | 42313 | 13033 | 11.11% |
| 2025-08-01 | 30.00 | 30.11 | 0.24 | 0.80% | 29.74 | 30.20 | 14255 | 4276 | 3.74% |
| 2025-07-31 | 30.17 | 29.87 | -0.40 | -1.32% | 29.83 | 30.69 | 26710 | 8078 | 7.01% |
| 2025-07-30 | 30.76 | 30.27 | -0.43 | -1.40% | 29.96 | 30.76 | 20784 | 6301 | 5.46% |
| 2025-07-29 | 31.41 | 30.70 | -0.55 | -1.76% | 30.36 | 31.49 | 33220 | 10161 | 8.72% |
| 2025-07-28 | 31.01 | 31.25 | 0.34 | 1.10% | 30.98 | 31.89 | 36374 | 11427 | 9.55% |
| 2025-07-25 | 30.75 | 30.91 | 0.08 | 0.26% | 30.68 | 31.06 | 18781 | 5798 | 4.93% |
| 2025-07-24 | 30.61 | 30.83 | 0.24 | 0.78% | 30.55 | 31.03 | 20659 | 6370 | 5.43% |
| 2025-07-23 | 31.41 | 30.59 | -0.80 | -2.55% | 30.51 | 31.41 | 25557 | 7867 | 6.71% |
| 2025-07-22 | 31.59 | 31.39 | -0.30 | -0.95% | 31.24 | 31.80 | 33779 | 10626 | 8.87% |
| 2025-07-21 | 31.12 | 31.69 | 0.59 | 1.90% | 30.90 | 31.82 | 46780 | 14740 | 12.28% |
| 2025-07-18 | 31.20 | 31.10 | -0.19 | -0.61% | 30.88 | 31.38 | 23842 | 7417 | 6.26% |
| 2025-07-17 | 31.24 | 31.29 | 0.04 | 0.13% | 30.80 | 31.45 | 34254 | 10668 | 9.00% |
| 2025-07-16 | 30.64 | 31.25 | 0.48 | 1.56% | 30.46 | 31.50 | 35572 | 11053 | 9.34% |
| 2025-07-15 | 30.95 | 30.77 | -0.18 | -0.58% | 30.26 | 31.33 | 33201 | 10183 | 8.72% |
| 2025-07-14 | 30.09 | 30.95 | 0.78 | 2.59% | 30.08 | 31.15 | 34701 | 10666 | 9.11% |
| 2025-07-11 | 30.00 | 30.17 | 0.24 | 0.80% | 29.16 | 30.41 | 30287 | 9022 | 7.95% |
| 2025-07-10 | 30.40 | 29.93 | -0.75 | -2.44% | 29.81 | 30.50 | 28836 | 8670 | 7.57% |
| 2025-07-09 | 30.72 | 30.68 | 0.03 | 0.10% | 30.62 | 31.88 | 38428 | 11982 | 10.09% |
| 2025-07-08 | 30.45 | 30.65 | 0.31 | 1.02% | 30.13 | 30.78 | 24208 | 7404 | 6.36% |
| 2025-07-07 | 30.92 | 30.34 | -0.57 | -1.84% | 29.97 | 30.99 | 25356 | 7671 | 6.66% |
| 2025-07-04 | 31.63 | 30.91 | -0.71 | -2.25% | 30.57 | 31.63 | 32265 | 9968 | 8.47% |
| 2025-07-03 | 32.00 | 31.62 | -0.21 | -0.66% | 31.23 | 32.00 | 40911 | 12900 | 10.74% |
| 2025-07-02 | 30.40 | 31.83 | 1.43 | 4.70% | 29.91 | 32.68 | 74237 | 23397 | 19.49% |
| 2025-07-01 | 30.92 | 30.40 | -0.36 | -1.17% | 29.99 | 30.92 | 25546 | 7757 | 6.71% |
| 2025-06-30 | 30.21 | 30.76 | 0.66 | 2.19% | 29.97 | 30.87 | 32831 | 10042 | 8.62% |
| 2025-06-27 | 29.99 | 30.10 | 0.16 | 0.53% | 29.77 | 30.39 | 23180 | 6986 | 6.09% |
| 2025-06-26 | 30.65 | 29.94 | -0.65 | -2.12% | 29.86 | 30.79 | 34245 | 10375 | 8.99% |
| 2025-06-25 | 30.92 | 30.59 | 0.13 | 0.43% | 30.13 | 30.92 | 44611 | 13608 | 11.72% |
| 2025-06-24 | 28.80 | 30.46 | 1.66 | 5.76% | 28.80 | 30.46 | 45484 | 13684 | 11.94% |
| 2025-06-23 | 28.00 | 28.80 | -0.28 | -0.96% | 27.60 | 29.06 | 23069 | 6594 | 6.06% |
| 2025-06-20 | 30.01 | 29.08 | -1.07 | -3.55% | 29.02 | 30.08 | 31117 | 9171 | 8.17% |
| 2025-06-19 | 29.01 | 30.15 | 1.15 | 3.97% | 28.78 | 30.31 | 45764 | 13601 | 12.02% |
| 2025-06-18 | 29.15 | 29.00 | 0.14 | 0.49% | 28.37 | 29.28 | 19655 | 5667 | 5.16% |
| 2025-06-17 | 40.61 | 40.60 | -0.15 | -0.37% | 40.32 | 41.05 | 9130 | 3705 | 3.36% |
| 2025-06-16 | 40.00 | 40.75 | 0.75 | 1.88% | 39.71 | 41.11 | 11679 | 4753 | 4.29% |
| 2025-06-13 | 40.61 | 40.00 | -0.94 | -2.30% | 39.71 | 41.20 | 13064 | 5262 | 4.80% |
| 2025-06-12 | 41.27 | 40.94 | -0.09 | -0.22% | 40.65 | 41.66 | 10254 | 4219 | 3.77% |
| 2025-06-11 | 41.50 | 41.03 | -0.11 | -0.27% | 40.87 | 41.50 | 11474 | 4722 | 4.22% |
| 2025-06-10 | 41.88 | 41.14 | -0.76 | -1.81% | 40.56 | 42.25 | 17098 | 7061 | 6.29% |
| 2025-06-09 | 41.52 | 41.90 | 0.31 | 0.75% | 41.40 | 42.45 | 12825 | 5393 | 4.72% |