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 | 31.55 | 32.17 | 0.50 | 1.58% | 31.40 | 32.18 | 19714 | 6273 | 7.21% |
| 2025-09-15 | 31.90 | 31.67 | -0.28 | -0.88% | 31.51 | 32.19 | 15255 | 4846 | 5.58% |
| 2025-09-12 | 33.20 | 31.95 | -0.82 | -2.50% | 31.86 | 33.20 | 29643 | 9562 | 10.84% |
| 2025-09-11 | 32.34 | 32.77 | 0.47 | 1.46% | 31.73 | 32.97 | 30995 | 10068 | 11.33% |
| 2025-09-10 | 31.97 | 32.30 | 0.25 | 0.78% | 31.66 | 32.43 | 20544 | 6602 | 7.51% |
| 2025-09-09 | 31.96 | 32.05 | -0.14 | -0.43% | 31.70 | 32.58 | 20956 | 6724 | 7.66% |
| 2025-09-08 | 31.52 | 32.19 | 0.60 | 1.90% | 31.43 | 32.25 | 23549 | 7505 | 8.61% |
| 2025-09-05 | 30.79 | 31.59 | 1.02 | 3.34% | 30.66 | 31.60 | 25608 | 8026 | 9.36% |
| 2025-09-04 | 31.24 | 30.57 | -1.01 | -3.20% | 30.29 | 31.89 | 24215 | 7557 | 8.85% |
| 2025-09-03 | 31.66 | 31.58 | -0.01 | -0.03% | 30.80 | 32.30 | 25958 | 8195 | 9.49% |
| 2025-09-02 | 32.16 | 31.59 | -0.31 | -0.97% | 30.98 | 32.16 | 23664 | 7447 | 8.65% |
| 2025-09-01 | 31.20 | 31.90 | 0.59 | 1.88% | 31.10 | 32.15 | 22883 | 7282 | 8.36% |
| 2025-08-29 | 31.85 | 31.31 | -0.72 | -2.25% | 31.20 | 31.99 | 26419 | 8323 | 9.66% |
| 2025-08-28 | 32.78 | 32.03 | -1.11 | -3.35% | 31.04 | 32.96 | 50520 | 16120 | 18.47% |
| 2025-08-27 | 34.83 | 33.14 | -1.53 | -4.41% | 33.00 | 35.12 | 72254 | 24469 | 26.41% |
| 2025-08-26 | 33.43 | 34.67 | 1.38 | 4.15% | 33.00 | 34.68 | 83761 | 28631 | 30.62% |
| 2025-08-25 | 32.78 | 33.29 | 0.50 | 1.52% | 32.62 | 33.46 | 39256 | 13002 | 14.35% |
| 2025-08-22 | 32.94 | 32.79 | -0.15 | -0.46% | 32.58 | 33.04 | 26461 | 8660 | 9.67% |
| 2025-08-21 | 33.05 | 32.94 | -0.04 | -0.12% | 32.71 | 33.59 | 41294 | 13691 | 15.09% |
| 2025-08-20 | 33.00 | 32.98 | -0.16 | -0.48% | 32.54 | 33.05 | 23458 | 7701 | 8.57% |
| 2025-08-19 | 33.54 | 33.14 | -0.06 | -0.18% | 32.57 | 33.60 | 36431 | 12017 | 13.32% |
| 2025-08-18 | 32.64 | 33.20 | 0.98 | 3.04% | 32.26 | 33.40 | 48969 | 16151 | 17.90% |
| 2025-08-15 | 31.12 | 32.22 | 1.05 | 3.37% | 31.01 | 32.40 | 41110 | 13145 | 15.03% |
| 2025-08-14 | 31.92 | 31.17 | -0.72 | -2.26% | 31.12 | 31.95 | 31369 | 9866 | 11.47% |
| 2025-08-13 | 32.03 | 31.89 | -0.21 | -0.65% | 31.70 | 32.27 | 29688 | 9458 | 10.85% |
| 2025-08-12 | 32.53 | 32.10 | -0.27 | -0.83% | 31.90 | 33.04 | 40635 | 13136 | 14.85% |
| 2025-08-11 | 31.66 | 32.37 | 0.49 | 1.54% | 31.51 | 32.50 | 37436 | 12053 | 13.68% |
| 2025-08-08 | 31.49 | 31.88 | 0.40 | 1.27% | 31.24 | 32.09 | 35704 | 11333 | 13.05% |
| 2025-08-07 | 31.99 | 31.48 | -0.46 | -1.44% | 31.36 | 31.99 | 25434 | 8034 | 9.30% |
| 2025-08-06 | 32.20 | 31.94 | -0.27 | -0.84% | 31.70 | 32.25 | 30026 | 9591 | 10.98% |
| 2025-08-05 | 32.03 | 32.21 | 0.29 | 0.91% | 31.75 | 32.58 | 35841 | 11517 | 13.10% |
| 2025-08-04 | 31.85 | 31.92 | 0.10 | 0.31% | 31.39 | 32.10 | 24913 | 7916 | 9.11% |
| 2025-08-01 | 32.50 | 31.82 | -0.43 | -1.33% | 31.70 | 32.52 | 30455 | 9708 | 11.13% |
| 2025-07-31 | 33.02 | 32.25 | -0.55 | -1.68% | 32.06 | 33.07 | 32741 | 10649 | 11.97% |
| 2025-07-30 | 33.57 | 32.80 | -0.93 | -2.76% | 32.52 | 33.69 | 43602 | 14365 | 15.94% |
| 2025-07-29 | 33.81 | 33.73 | -0.17 | -0.50% | 33.26 | 33.93 | 40555 | 13585 | 14.82% |
| 2025-07-28 | 33.66 | 33.90 | 0.29 | 0.86% | 33.29 | 34.10 | 47525 | 16042 | 17.37% |
| 2025-07-25 | 35.05 | 33.61 | -1.39 | -3.97% | 33.11 | 35.39 | 73700 | 24897 | 26.94% |
| 2025-07-24 | 34.62 | 35.00 | -0.07 | -0.20% | 34.25 | 35.45 | 63365 | 21982 | 23.16% |
| 2025-07-23 | 37.00 | 35.07 | -2.92 | -7.69% | 34.35 | 37.11 | 101054 | 35774 | 36.94% |
| 2025-07-22 | 39.00 | 37.99 | -2.24 | -5.57% | 37.65 | 39.88 | 96607 | 37434 | 35.31% |
| 2025-07-21 | 39.07 | 40.23 | 0.02 | 0.05% | 37.08 | 40.44 | 121635 | 46883 | 44.46% |
| 2025-07-18 | 36.73 | 40.21 | 1.91 | 4.99% | 36.58 | 40.43 | 145487 | 56986 | 53.18% |
| 2025-07-17 | 39.32 | 38.30 | 0.12 | 0.31% | 37.79 | 41.10 | 143626 | 56410 | 52.50% |
| 2025-07-16 | 38.03 | 38.18 | -0.37 | -0.96% | 37.41 | 39.21 | 114192 | 43735 | 41.74% |
| 2025-07-15 | 40.63 | 38.55 | -3.58 | -8.50% | 37.92 | 40.84 | 164988 | 64422 | 60.31% |
| 2025-07-14 | 34.05 | 42.13 | 7.02 | 19.99% | 33.81 | 42.13 | 193787 | 75953 | 70.84% |
| 2025-07-11 | 34.75 | 35.11 | -0.68 | -1.90% | 34.00 | 37.30 | 128928 | 45442 | 47.13% |
| 2025-07-10 | 36.99 | 35.79 | -4.19 | -10.48% | 35.06 | 38.50 | 161236 | 58842 | 58.94% |
| 2025-07-09 | 38.48 | 39.98 | 1.89 | 4.96% | 36.77 | 43.84 | 215792 | 87212 | 78.88% |
| 2025-07-08 | 32.36 | 38.09 | 6.35 | 20.01% | 30.80 | 38.09 | 200226 | 66705 | 73.19% |
| 2025-07-07 | 26.85 | 31.74 | 5.29 | 20.00% | 26.30 | 31.74 | 171388 | 48803 | 62.65% |
| 2025-07-04 | 27.49 | 26.45 | -1.67 | -5.94% | 26.18 | 27.51 | 104794 | 27981 | 38.31% |
| 2025-07-03 | 29.69 | 28.12 | -1.48 | -5.00% | 27.15 | 29.69 | 175589 | 48925 | 64.19% |
| 2025-07-02 | 24.67 | 29.60 | 4.93 | 19.98% | 24.67 | 29.60 | 121649 | 34252 | 44.47% |
| 2025-07-01 | 24.61 | 24.67 | 0.06 | 0.24% | 24.38 | 24.85 | 23590 | 5810 | 8.62% |
| 2025-06-30 | 24.75 | 24.61 | -0.16 | -0.65% | 24.21 | 24.75 | 32176 | 7877 | 11.76% |
| 2025-06-27 | 24.04 | 24.77 | 0.87 | 3.64% | 23.93 | 24.77 | 32859 | 8005 | 12.01% |
| 2025-06-26 | 24.02 | 23.90 | -0.12 | -0.50% | 23.85 | 24.16 | 14075 | 3377 | 5.15% |
| 2025-06-25 | 24.15 | 24.02 | 0.03 | 0.13% | 23.70 | 24.25 | 18556 | 4446 | 6.78% |
| 2025-06-24 | 23.32 | 23.99 | 0.71 | 3.05% | 23.32 | 24.07 | 20434 | 4866 | 7.47% |
| 2025-06-23 | 22.84 | 23.28 | 0.55 | 2.42% | 22.50 | 23.35 | 12926 | 2989 | 4.73% |
| 2025-06-20 | 23.04 | 22.83 | -0.19 | -0.83% | 22.73 | 23.46 | 12386 | 2853 | 4.53% |
| 2025-06-19 | 23.45 | 23.02 | -0.58 | -2.46% | 22.90 | 23.77 | 15624 | 3630 | 5.71% |
| 2025-06-18 | 23.78 | 23.60 | -0.08 | -0.34% | 23.30 | 23.78 | 11686 | 2754 | 4.27% |
| 2025-06-17 | 24.21 | 23.68 | -0.18 | -0.75% | 23.31 | 24.21 | 14562 | 3462 | 5.32% |
| 2025-06-16 | 23.44 | 23.86 | 0.26 | 1.10% | 23.41 | 23.94 | 13783 | 3279 | 5.04% |
| 2025-06-13 | 24.00 | 23.60 | -0.38 | -1.58% | 23.52 | 24.25 | 16965 | 4045 | 6.20% |
| 2025-06-12 | 24.27 | 23.98 | -0.12 | -0.50% | 23.72 | 24.27 | 22598 | 5405 | 8.26% |
| 2025-06-11 | 23.80 | 24.10 | 0.30 | 1.26% | 23.80 | 24.52 | 30321 | 7318 | 11.08% |
| 2025-06-10 | 24.16 | 23.80 | -0.24 | -1.00% | 23.48 | 24.19 | 27905 | 6669 | 10.20% |
| 2025-06-09 | 24.29 | 24.04 | -0.03 | -0.12% | 23.70 | 24.29 | 36036 | 8618 | 13.17% |