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 | 33.11 | 33.80 | 0.71 | 2.15% | 32.79 | 33.90 | 10386 | 3479 | 3.16% |
| 2025-09-15 | 34.29 | 33.09 | -1.11 | -3.25% | 32.90 | 34.29 | 14086 | 4714 | 4.28% |
| 2025-09-12 | 34.58 | 34.20 | -0.42 | -1.21% | 34.15 | 34.79 | 7767 | 2667 | 2.36% |
| 2025-09-11 | 34.12 | 34.62 | 0.50 | 1.47% | 33.54 | 34.65 | 10034 | 3432 | 3.05% |
| 2025-09-10 | 34.49 | 34.12 | -0.39 | -1.13% | 34.01 | 34.86 | 6670 | 2288 | 2.03% |
| 2025-09-09 | 35.80 | 34.51 | -0.89 | -2.51% | 34.17 | 35.80 | 9686 | 3367 | 2.94% |
| 2025-09-08 | 34.12 | 35.40 | 1.30 | 3.81% | 34.12 | 35.97 | 14323 | 5041 | 4.35% |
| 2025-09-05 | 33.70 | 34.10 | 0.40 | 1.19% | 33.19 | 34.17 | 9157 | 3092 | 2.78% |
| 2025-09-04 | 33.98 | 33.70 | -0.27 | -0.79% | 33.18 | 34.68 | 11120 | 3780 | 3.38% |
| 2025-09-03 | 35.13 | 33.97 | -1.00 | -2.86% | 33.72 | 35.42 | 13824 | 4759 | 4.20% |
| 2025-09-02 | 35.51 | 34.97 | -0.67 | -1.88% | 34.32 | 35.74 | 14383 | 5021 | 4.37% |
| 2025-09-01 | 36.05 | 35.64 | -0.30 | -0.83% | 35.51 | 36.50 | 12627 | 4531 | 3.84% |
| 2025-08-29 | 35.12 | 35.94 | 0.78 | 2.22% | 34.78 | 36.33 | 15899 | 5655 | 4.83% |
| 2025-08-28 | 35.63 | 35.16 | -0.63 | -1.76% | 34.06 | 36.47 | 17643 | 6172 | 5.36% |
| 2025-08-27 | 37.33 | 35.79 | -1.43 | -3.84% | 35.78 | 37.75 | 23494 | 8624 | 7.14% |
| 2025-08-26 | 39.48 | 37.22 | -1.86 | -4.76% | 37.01 | 39.58 | 32369 | 12257 | 9.78% |
| 2025-08-25 | 37.20 | 39.08 | 2.54 | 6.95% | 36.20 | 39.66 | 40572 | 15513 | 12.26% |
| 2025-08-22 | 36.60 | 36.54 | 0.52 | 1.44% | 35.50 | 36.78 | 15941 | 5771 | 4.82% |
| 2025-08-21 | 36.22 | 36.02 | -0.10 | -0.28% | 35.97 | 37.70 | 24639 | 9070 | 7.44% |
| 2025-08-20 | 36.45 | 36.12 | -0.33 | -0.91% | 35.68 | 36.73 | 15244 | 5512 | 4.61% |
| 2025-08-19 | 35.21 | 36.45 | 1.22 | 3.46% | 35.00 | 36.73 | 20416 | 7353 | 6.17% |
| 2025-08-18 | 34.96 | 35.23 | 0.23 | 0.66% | 34.96 | 35.66 | 16055 | 5668 | 4.85% |
| 2025-08-15 | 34.92 | 35.00 | 0.15 | 0.43% | 34.36 | 35.33 | 13365 | 4648 | 4.04% |
| 2025-08-14 | 35.98 | 34.85 | -1.13 | -3.14% | 34.81 | 36.43 | 20166 | 7151 | 6.09% |
| 2025-08-13 | 36.51 | 35.98 | -0.50 | -1.37% | 35.93 | 36.70 | 15447 | 5588 | 4.67% |
| 2025-08-12 | 37.42 | 36.48 | -0.88 | -2.36% | 36.08 | 37.73 | 18743 | 6861 | 5.66% |
| 2025-08-11 | 35.98 | 37.36 | 1.40 | 3.89% | 35.77 | 37.68 | 30060 | 11073 | 9.08% |
| 2025-08-08 | 36.40 | 35.96 | -0.27 | -0.75% | 35.62 | 36.40 | 16538 | 5957 | 5.00% |
| 2025-08-07 | 36.10 | 36.23 | -0.01 | -0.03% | 35.68 | 36.55 | 17031 | 6137 | 5.15% |
| 2025-08-06 | 36.65 | 36.24 | -0.41 | -1.12% | 36.10 | 36.98 | 22298 | 8128 | 6.74% |
| 2025-08-05 | 37.18 | 36.65 | -0.53 | -1.43% | 36.37 | 37.48 | 22745 | 8350 | 6.87% |
| 2025-08-04 | 37.00 | 37.18 | -0.44 | -1.17% | 36.50 | 37.93 | 24010 | 8916 | 7.25% |
| 2025-08-01 | 37.87 | 37.62 | -0.42 | -1.10% | 37.41 | 38.80 | 32446 | 12336 | 9.80% |
| 2025-07-31 | 37.86 | 38.04 | 0.17 | 0.45% | 37.30 | 39.00 | 49158 | 18745 | 14.85% |
| 2025-07-30 | 36.47 | 37.87 | 1.05 | 2.85% | 36.47 | 39.00 | 50556 | 19230 | 15.27% |
| 2025-07-29 | 36.24 | 36.82 | 0.42 | 1.15% | 36.14 | 37.30 | 20483 | 7526 | 6.19% |
| 2025-07-28 | 36.41 | 36.40 | 0.04 | 0.11% | 36.10 | 37.08 | 17519 | 6393 | 5.29% |
| 2025-07-25 | 36.58 | 36.36 | -0.21 | -0.57% | 36.06 | 36.79 | 19707 | 7183 | 5.95% |
| 2025-07-24 | 34.63 | 36.57 | 1.82 | 5.24% | 34.63 | 36.99 | 37052 | 13349 | 11.19% |
| 2025-07-23 | 35.33 | 34.75 | -0.95 | -2.66% | 34.51 | 35.59 | 27548 | 9651 | 8.32% |
| 2025-07-22 | 35.98 | 35.70 | -0.30 | -0.83% | 35.30 | 36.87 | 33869 | 12175 | 10.23% |
| 2025-07-21 | 36.56 | 36.00 | -0.03 | -0.08% | 35.30 | 37.52 | 59598 | 21469 | 18.00% |
| 2025-07-18 | 35.98 | 36.03 | 0.33 | 0.92% | 35.00 | 36.40 | 25661 | 9145 | 7.75% |
| 2025-07-17 | 35.30 | 35.70 | 0.27 | 0.76% | 35.11 | 36.00 | 18184 | 6474 | 5.49% |
| 2025-07-16 | 36.35 | 35.43 | -1.10 | -3.01% | 34.15 | 36.69 | 39095 | 13886 | 11.81% |
| 2025-07-15 | 37.00 | 36.53 | -0.77 | -2.06% | 36.28 | 37.98 | 34735 | 12874 | 10.49% |
| 2025-07-14 | 36.80 | 37.30 | 0.17 | 0.46% | 36.46 | 38.50 | 45557 | 17000 | 13.76% |
| 2025-07-11 | 37.00 | 37.13 | 0.68 | 1.87% | 36.30 | 38.28 | 51623 | 19226 | 15.60% |
| 2025-07-10 | 34.61 | 36.45 | 1.85 | 5.35% | 34.25 | 36.88 | 48191 | 17365 | 14.56% |
| 2025-07-09 | 34.40 | 34.60 | -0.01 | -0.03% | 34.06 | 35.35 | 33925 | 11736 | 10.25% |
| 2025-07-08 | 32.24 | 34.61 | 2.37 | 7.35% | 32.07 | 34.76 | 45393 | 15219 | 13.71% |
| 2025-07-07 | 33.54 | 32.24 | -1.05 | -3.15% | 31.90 | 33.56 | 38028 | 12356 | 11.49% |
| 2025-07-04 | 32.70 | 33.29 | 0.57 | 1.74% | 32.48 | 33.86 | 46193 | 15302 | 13.95% |
| 2025-07-03 | 32.30 | 32.72 | 0.42 | 1.30% | 32.20 | 33.49 | 37649 | 12304 | 11.37% |
| 2025-07-02 | 32.70 | 32.30 | -0.54 | -1.64% | 32.25 | 33.32 | 40325 | 13212 | 12.18% |
| 2025-07-01 | 31.50 | 32.84 | 1.34 | 4.25% | 31.33 | 33.18 | 56294 | 18287 | 17.01% |
| 2025-06-30 | 31.45 | 31.50 | -0.01 | -0.03% | 30.47 | 32.21 | 42349 | 13210 | 12.79% |
| 2025-06-27 | 30.05 | 31.51 | 1.21 | 3.99% | 29.93 | 31.78 | 39938 | 12403 | 12.07% |
| 2025-06-26 | 29.37 | 30.30 | 0.80 | 2.71% | 29.21 | 30.36 | 40202 | 12053 | 12.15% |
| 2025-06-25 | 29.54 | 29.50 | -0.20 | -0.67% | 29.01 | 29.88 | 21528 | 6328 | 6.50% |
| 2025-06-24 | 29.66 | 29.70 | 0.00 | 0.00% | 29.24 | 30.09 | 18830 | 5563 | 5.69% |
| 2025-06-23 | 29.15 | 29.70 | 0.20 | 0.68% | 28.89 | 29.88 | 23073 | 6803 | 6.97% |
| 2025-06-20 | 28.76 | 29.50 | 0.71 | 2.47% | 28.43 | 29.66 | 23499 | 6820 | 7.10% |
| 2025-06-19 | 30.00 | 28.79 | -1.24 | -4.13% | 28.60 | 30.26 | 21963 | 6394 | 6.63% |
| 2025-06-18 | 29.90 | 30.03 | -0.27 | -0.89% | 29.24 | 30.30 | 31384 | 9341 | 9.48% |
| 2025-06-17 | 32.03 | 30.30 | -1.56 | -4.90% | 29.69 | 32.19 | 59365 | 18149 | 17.93% |
| 2025-06-16 | 32.04 | 31.86 | -0.69 | -2.12% | 31.00 | 32.55 | 47844 | 15161 | 14.45% |
| 2025-06-13 | 31.40 | 32.55 | 1.17 | 3.73% | 30.75 | 33.33 | 73836 | 23820 | 22.31% |
| 2025-06-12 | 31.77 | 31.38 | -0.39 | -1.23% | 30.68 | 32.44 | 74627 | 23529 | 22.54% |
| 2025-06-11 | 30.99 | 31.77 | 0.35 | 1.11% | 30.50 | 32.97 | 109981 | 35144 | 33.23% |
| 2025-06-10 | 27.97 | 31.42 | 3.37 | 12.01% | 27.97 | 32.20 | 119177 | 35907 | 36.00% |
| 2025-06-09 | 27.62 | 28.05 | 0.64 | 2.33% | 27.41 | 28.17 | 29298 | 8166 | 8.85% |