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 | 31.96 | 33.39 | 1.41 | 4.41% | 31.78 | 34.30 | 49296 | 16433 | 5.35% |
| 2025-09-15 | 33.13 | 31.98 | -0.78 | -2.38% | 31.82 | 33.25 | 24632 | 7953 | 2.67% |
| 2025-09-12 | 33.30 | 32.76 | -0.55 | -1.65% | 32.52 | 33.47 | 28885 | 9508 | 3.13% |
| 2025-09-11 | 33.00 | 33.31 | 0.51 | 1.55% | 32.00 | 33.68 | 38796 | 12828 | 4.21% |
| 2025-09-10 | 31.97 | 32.80 | 1.52 | 4.86% | 31.58 | 33.79 | 52165 | 17170 | 5.66% |
| 2025-09-09 | 31.36 | 31.28 | -0.23 | -0.73% | 31.20 | 31.80 | 17125 | 5395 | 1.86% |
| 2025-09-08 | 31.80 | 31.51 | 0.02 | 0.06% | 31.19 | 31.86 | 18255 | 5744 | 1.98% |
| 2025-09-05 | 30.58 | 31.49 | 1.09 | 3.59% | 30.56 | 31.49 | 19713 | 6126 | 2.14% |
| 2025-09-04 | 31.30 | 30.40 | -1.00 | -3.18% | 30.08 | 31.65 | 23815 | 7369 | 2.58% |
| 2025-09-03 | 32.00 | 31.40 | -0.60 | -1.88% | 31.40 | 32.33 | 17786 | 5675 | 1.93% |
| 2025-09-02 | 32.63 | 32.00 | -0.69 | -2.11% | 31.42 | 32.69 | 29268 | 9345 | 3.18% |
| 2025-09-01 | 32.70 | 32.69 | -0.02 | -0.06% | 32.44 | 33.16 | 24861 | 8148 | 2.70% |
| 2025-08-29 | 33.66 | 32.71 | -1.22 | -3.60% | 32.71 | 33.71 | 41629 | 13751 | 4.52% |
| 2025-08-28 | 33.38 | 33.93 | 0.63 | 1.89% | 32.65 | 34.30 | 54994 | 18487 | 5.91% |
| 2025-08-27 | 34.52 | 33.30 | -1.58 | -4.53% | 33.30 | 35.51 | 73213 | 25151 | 7.87% |
| 2025-08-26 | 35.89 | 34.88 | -1.43 | -3.94% | 34.71 | 36.18 | 75396 | 26662 | 8.11% |
| 2025-08-25 | 35.89 | 36.31 | 1.90 | 5.52% | 35.89 | 38.00 | 127517 | 47089 | 13.71% |
| 2025-08-22 | 32.88 | 34.41 | 1.48 | 4.49% | 32.38 | 35.88 | 82819 | 28268 | 8.90% |
| 2025-08-21 | 33.70 | 32.93 | -1.26 | -3.69% | 32.72 | 33.99 | 50098 | 16694 | 5.39% |
| 2025-08-20 | 32.73 | 34.19 | 1.33 | 4.05% | 32.68 | 34.24 | 64958 | 21837 | 6.98% |
| 2025-08-19 | 33.15 | 32.86 | -0.17 | -0.51% | 32.70 | 33.77 | 42904 | 14154 | 4.61% |
| 2025-08-18 | 32.92 | 33.03 | 0.10 | 0.30% | 32.61 | 33.26 | 46111 | 15203 | 4.96% |
| 2025-08-15 | 33.00 | 32.93 | -0.22 | -0.66% | 32.55 | 33.46 | 40917 | 13501 | 4.40% |
| 2025-08-14 | 33.20 | 33.15 | 0.03 | 0.09% | 32.35 | 33.70 | 58677 | 19320 | 6.31% |
| 2025-08-13 | 31.99 | 33.12 | 0.97 | 3.02% | 31.99 | 33.47 | 70994 | 23308 | 7.63% |
| 2025-08-12 | 32.58 | 32.15 | -0.43 | -1.32% | 31.80 | 32.58 | 43069 | 13777 | 4.63% |
| 2025-08-11 | 31.80 | 32.58 | 0.87 | 2.74% | 31.80 | 33.18 | 56320 | 18326 | 6.06% |
| 2025-08-08 | 32.80 | 31.71 | -1.69 | -5.06% | 31.69 | 32.80 | 67324 | 21593 | 7.24% |
| 2025-08-07 | 31.85 | 33.40 | 1.11 | 3.44% | 31.10 | 34.98 | 110983 | 36304 | 11.93% |
| 2025-08-06 | 31.90 | 32.29 | -0.61 | -1.85% | 31.30 | 32.58 | 97226 | 30916 | 10.45% |
| 2025-08-05 | 35.00 | 32.90 | 1.60 | 5.11% | 32.30 | 36.66 | 160577 | 54445 | 17.27% |
| 2025-08-04 | 30.34 | 31.30 | 0.64 | 2.09% | 30.02 | 31.77 | 64405 | 20048 | 6.92% |
| 2025-08-01 | 28.71 | 30.66 | 1.94 | 6.75% | 28.58 | 31.00 | 74966 | 22475 | 8.06% |
| 2025-07-31 | 28.04 | 28.72 | 0.59 | 2.10% | 27.84 | 28.84 | 43574 | 12374 | 4.69% |
| 2025-07-30 | 27.65 | 28.13 | 0.48 | 1.74% | 27.36 | 29.00 | 40704 | 11435 | 4.38% |
| 2025-07-29 | 27.80 | 27.65 | -0.19 | -0.68% | 27.40 | 27.84 | 12632 | 3483 | 1.36% |
| 2025-07-28 | 27.88 | 27.84 | -0.07 | -0.25% | 27.74 | 28.08 | 11370 | 3172 | 1.22% |
| 2025-07-25 | 27.75 | 27.91 | 0.16 | 0.58% | 27.64 | 27.98 | 12905 | 3594 | 1.39% |
| 2025-07-24 | 27.50 | 27.75 | 0.25 | 0.91% | 27.43 | 27.91 | 12990 | 3596 | 1.40% |
| 2025-07-23 | 27.37 | 27.50 | 0.00 | 0.00% | 27.36 | 27.88 | 17380 | 4805 | 1.87% |
| 2025-07-22 | 27.62 | 27.50 | -0.10 | -0.36% | 27.27 | 27.64 | 20341 | 5571 | 2.19% |
| 2025-07-21 | 27.93 | 27.60 | -0.57 | -2.02% | 27.47 | 28.17 | 32451 | 9022 | 3.49% |
| 2025-07-18 | 28.15 | 28.17 | 0.07 | 0.25% | 27.98 | 28.52 | 14017 | 3953 | 1.51% |
| 2025-07-17 | 28.10 | 28.10 | 0.00 | 0.00% | 27.88 | 28.39 | 18092 | 5065 | 1.95% |
| 2025-07-16 | 28.30 | 28.10 | 0.10 | 0.36% | 28.00 | 28.66 | 18721 | 5316 | 2.01% |
| 2025-07-15 | 28.41 | 28.00 | -0.42 | -1.48% | 27.80 | 28.42 | 16474 | 4615 | 1.77% |
| 2025-07-14 | 28.38 | 28.42 | -0.07 | -0.25% | 28.05 | 28.74 | 18122 | 5139 | 1.95% |
| 2025-07-11 | 28.86 | 28.49 | -0.49 | -1.69% | 28.42 | 29.00 | 23171 | 6631 | 2.49% |
| 2025-07-10 | 28.00 | 28.98 | 0.89 | 3.17% | 27.91 | 29.50 | 38898 | 11158 | 4.18% |
| 2025-07-09 | 28.29 | 28.09 | -0.27 | -0.95% | 27.97 | 28.33 | 23359 | 6564 | 2.51% |
| 2025-07-08 | 28.14 | 28.36 | 0.20 | 0.71% | 27.95 | 28.42 | 26026 | 7344 | 2.80% |
| 2025-07-07 | 28.83 | 28.16 | -0.68 | -2.36% | 27.73 | 28.83 | 30500 | 8567 | 3.28% |
| 2025-07-04 | 29.38 | 28.84 | -0.58 | -1.97% | 28.77 | 29.58 | 22051 | 6384 | 2.37% |
| 2025-07-03 | 29.56 | 29.42 | -0.37 | -1.24% | 29.35 | 30.20 | 23322 | 6893 | 2.51% |
| 2025-07-02 | 29.84 | 29.79 | -0.05 | -0.17% | 29.30 | 30.39 | 32239 | 9599 | 3.47% |
| 2025-07-01 | 30.79 | 29.84 | -0.66 | -2.16% | 29.67 | 30.86 | 36867 | 11058 | 3.96% |
| 2025-06-30 | 28.22 | 30.50 | 2.12 | 7.47% | 28.20 | 31.10 | 86706 | 26010 | 9.32% |
| 2025-06-27 | 27.99 | 28.38 | 0.44 | 1.57% | 27.83 | 28.78 | 28898 | 8183 | 3.11% |
| 2025-06-26 | 28.60 | 27.94 | -0.65 | -2.27% | 27.91 | 28.74 | 32579 | 9187 | 3.50% |
| 2025-06-25 | 29.37 | 28.59 | -0.78 | -2.66% | 28.36 | 29.72 | 43272 | 12431 | 4.65% |
| 2025-06-24 | 28.03 | 29.37 | 1.35 | 4.82% | 27.81 | 29.75 | 60529 | 17623 | 6.51% |
| 2025-06-23 | 27.00 | 28.02 | 0.39 | 1.41% | 27.00 | 28.48 | 38050 | 10588 | 4.09% |
| 2025-06-20 | 26.50 | 27.63 | 1.13 | 4.26% | 26.50 | 28.88 | 64668 | 18055 | 6.95% |
| 2025-06-19 | 26.80 | 26.50 | -0.59 | -2.18% | 26.34 | 27.24 | 18693 | 5017 | 2.01% |
| 2025-06-18 | 27.20 | 27.09 | -0.26 | -0.95% | 26.70 | 27.52 | 22803 | 6148 | 2.45% |
| 2025-06-17 | 27.99 | 27.35 | -0.50 | -1.80% | 27.13 | 27.99 | 27994 | 7671 | 3.01% |
| 2025-06-16 | 27.90 | 27.85 | 0.05 | 0.18% | 27.50 | 28.28 | 29038 | 8087 | 3.12% |
| 2025-06-13 | 29.00 | 27.80 | -1.47 | -5.02% | 27.70 | 29.00 | 45154 | 12755 | 4.85% |
| 2025-06-12 | 29.18 | 29.27 | -0.01 | -0.03% | 28.72 | 29.65 | 47348 | 13810 | 5.09% |
| 2025-06-11 | 30.71 | 29.28 | -1.16 | -3.81% | 29.15 | 30.75 | 57826 | 17187 | 6.22% |
| 2025-06-10 | 31.10 | 30.44 | -0.62 | -2.00% | 29.75 | 31.49 | 57763 | 17448 | 6.21% |
| 2025-06-09 | 30.30 | 31.06 | 0.77 | 2.54% | 29.82 | 31.98 | 79919 | 24815 | 8.59% |