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 | 35.60 | 37.49 | 2.79 | 8.04% | 35.26 | 38.45 | 118923 | 44271 | 28.03% |
| 2025-09-15 | 34.83 | 34.70 | -0.21 | -0.60% | 34.16 | 35.16 | 32727 | 11328 | 7.71% |
| 2025-09-12 | 35.61 | 34.91 | -1.03 | -2.87% | 34.66 | 35.61 | 56652 | 19854 | 13.36% |
| 2025-09-11 | 33.61 | 35.94 | 2.07 | 6.11% | 33.30 | 36.30 | 73698 | 25877 | 17.37% |
| 2025-09-10 | 33.48 | 33.87 | 0.51 | 1.53% | 33.33 | 34.56 | 36767 | 12523 | 8.67% |
| 2025-09-09 | 33.79 | 33.36 | -0.49 | -1.45% | 33.26 | 34.37 | 28726 | 9688 | 6.77% |
| 2025-09-08 | 33.80 | 33.85 | 0.05 | 0.15% | 33.25 | 34.44 | 28863 | 9749 | 6.80% |
| 2025-09-05 | 31.71 | 33.80 | 2.24 | 7.10% | 31.56 | 34.00 | 53312 | 17738 | 12.57% |
| 2025-09-04 | 32.58 | 31.56 | -0.84 | -2.59% | 31.08 | 33.62 | 32558 | 10529 | 7.68% |
| 2025-09-03 | 33.58 | 32.40 | -0.90 | -2.70% | 32.37 | 33.86 | 26518 | 8757 | 6.25% |
| 2025-09-02 | 34.19 | 33.30 | -1.06 | -3.08% | 32.26 | 34.41 | 48975 | 16162 | 11.55% |
| 2025-09-01 | 34.32 | 34.36 | 0.03 | 0.09% | 33.75 | 34.88 | 42853 | 14667 | 10.10% |
| 2025-08-29 | 35.59 | 34.33 | 0.14 | 0.41% | 33.87 | 35.97 | 64714 | 22487 | 15.26% |
| 2025-08-28 | 33.50 | 34.19 | 0.27 | 0.80% | 32.58 | 34.35 | 56605 | 18990 | 13.34% |
| 2025-08-27 | 34.03 | 33.92 | -0.12 | -0.35% | 33.70 | 36.10 | 93042 | 32443 | 21.93% |
| 2025-08-26 | 33.32 | 34.04 | 0.49 | 1.46% | 33.26 | 34.27 | 47133 | 15890 | 11.11% |
| 2025-08-25 | 34.09 | 33.55 | -0.26 | -0.77% | 33.16 | 34.23 | 48240 | 16244 | 11.37% |
| 2025-08-22 | 33.73 | 33.81 | -0.26 | -0.76% | 33.57 | 34.54 | 41826 | 14170 | 9.86% |
| 2025-08-21 | 35.15 | 34.07 | -1.33 | -3.76% | 33.70 | 35.50 | 59000 | 20216 | 13.91% |
| 2025-08-20 | 34.70 | 35.40 | 0.18 | 0.51% | 34.12 | 36.18 | 56731 | 19971 | 13.37% |
| 2025-08-19 | 34.50 | 35.22 | 0.74 | 2.15% | 33.83 | 35.80 | 81669 | 28533 | 19.25% |
| 2025-08-18 | 32.77 | 34.48 | 1.94 | 5.96% | 32.77 | 35.33 | 88814 | 30374 | 20.94% |
| 2025-08-15 | 31.90 | 32.54 | 0.72 | 2.26% | 31.83 | 32.86 | 48988 | 15947 | 11.55% |
| 2025-08-14 | 33.78 | 31.82 | -1.96 | -5.80% | 31.73 | 33.78 | 69535 | 22462 | 16.39% |
| 2025-08-13 | 32.40 | 33.78 | 1.08 | 3.30% | 32.21 | 34.70 | 106163 | 35220 | 25.03% |
| 2025-08-12 | 34.14 | 32.70 | 0.13 | 0.40% | 32.40 | 35.84 | 111878 | 37392 | 26.37% |
| 2025-08-11 | 31.50 | 32.57 | 1.05 | 3.33% | 31.31 | 33.10 | 64456 | 20913 | 15.19% |
| 2025-08-08 | 31.60 | 31.52 | -0.45 | -1.41% | 31.48 | 32.30 | 34365 | 10905 | 8.10% |
| 2025-08-07 | 32.21 | 31.97 | -0.28 | -0.87% | 31.51 | 32.77 | 59618 | 19095 | 14.05% |
| 2025-08-06 | 30.98 | 32.25 | 1.23 | 3.97% | 30.68 | 32.85 | 85884 | 27560 | 20.25% |
| 2025-08-05 | 30.50 | 31.02 | 0.52 | 1.70% | 30.18 | 31.04 | 38476 | 11764 | 9.07% |
| 2025-08-04 | 29.60 | 30.50 | 0.63 | 2.11% | 29.55 | 30.51 | 32632 | 9838 | 7.69% |
| 2025-08-01 | 29.75 | 29.87 | 0.17 | 0.57% | 29.70 | 30.35 | 27533 | 8257 | 6.49% |
| 2025-07-31 | 30.17 | 29.70 | -0.47 | -1.56% | 29.56 | 30.84 | 44748 | 13477 | 10.55% |
| 2025-07-30 | 30.93 | 30.17 | -1.03 | -3.30% | 29.81 | 31.01 | 55929 | 16886 | 13.18% |
| 2025-07-29 | 29.41 | 31.20 | 1.74 | 5.91% | 29.27 | 31.28 | 94436 | 28751 | 22.26% |
| 2025-07-28 | 29.30 | 29.46 | 0.18 | 0.61% | 29.15 | 29.88 | 32305 | 9520 | 7.62% |
| 2025-07-25 | 29.10 | 29.28 | 0.18 | 0.62% | 28.81 | 29.28 | 24937 | 7257 | 5.88% |
| 2025-07-24 | 28.95 | 29.10 | 0.08 | 0.28% | 28.80 | 29.17 | 21183 | 6145 | 4.99% |
| 2025-07-23 | 29.03 | 29.02 | 0.09 | 0.31% | 28.49 | 29.20 | 24624 | 7115 | 5.80% |
| 2025-07-22 | 29.41 | 28.93 | -0.48 | -1.63% | 28.80 | 29.66 | 33090 | 9623 | 7.80% |
| 2025-07-21 | 29.57 | 29.41 | 0.01 | 0.03% | 29.03 | 29.59 | 30693 | 8997 | 7.24% |
| 2025-07-18 | 29.67 | 29.40 | -0.18 | -0.61% | 29.19 | 30.23 | 34290 | 10121 | 8.08% |
| 2025-07-17 | 30.06 | 29.58 | -0.12 | -0.40% | 29.37 | 30.07 | 45005 | 13342 | 10.61% |
| 2025-07-16 | 30.09 | 29.70 | -0.95 | -3.10% | 29.60 | 30.52 | 56414 | 16876 | 13.30% |
| 2025-07-15 | 30.01 | 30.65 | 0.33 | 1.09% | 29.27 | 30.97 | 90556 | 27237 | 21.35% |
| 2025-07-14 | 28.64 | 30.32 | 1.68 | 5.87% | 28.25 | 30.47 | 87987 | 26141 | 20.74% |
| 2025-07-11 | 29.24 | 28.64 | -0.97 | -3.28% | 28.20 | 29.49 | 49124 | 14046 | 11.58% |
| 2025-07-10 | 29.11 | 29.61 | 0.11 | 0.37% | 28.42 | 29.77 | 80529 | 23499 | 18.98% |
| 2025-07-09 | 27.79 | 29.50 | 1.85 | 6.69% | 27.49 | 30.13 | 101819 | 29791 | 24.00% |
| 2025-07-08 | 26.98 | 27.65 | 0.70 | 2.60% | 26.70 | 27.72 | 21975 | 6033 | 5.18% |
| 2025-07-07 | 26.56 | 26.95 | 0.13 | 0.48% | 26.53 | 26.96 | 9780 | 2617 | 2.31% |
| 2025-07-04 | 27.23 | 26.82 | -0.45 | -1.65% | 26.72 | 27.58 | 17511 | 4732 | 4.13% |
| 2025-07-03 | 27.21 | 27.27 | 0.25 | 0.93% | 27.00 | 27.40 | 11686 | 3181 | 2.75% |
| 2025-07-02 | 27.40 | 27.02 | -0.41 | -1.49% | 26.76 | 27.40 | 16698 | 4497 | 3.94% |
| 2025-07-01 | 27.78 | 27.43 | -0.17 | -0.62% | 27.10 | 27.99 | 18832 | 5178 | 4.44% |
| 2025-06-30 | 27.40 | 27.60 | 0.35 | 1.28% | 27.28 | 27.70 | 20398 | 5608 | 4.81% |
| 2025-06-27 | 26.99 | 27.25 | 0.26 | 0.96% | 26.90 | 27.34 | 18795 | 5110 | 4.43% |
| 2025-06-26 | 26.93 | 26.99 | -0.04 | -0.15% | 26.88 | 27.35 | 18552 | 5031 | 4.37% |
| 2025-06-25 | 27.19 | 27.03 | -0.03 | -0.11% | 26.69 | 27.28 | 21752 | 5854 | 5.13% |
| 2025-06-24 | 26.58 | 27.06 | 0.68 | 2.58% | 26.45 | 27.09 | 23745 | 6378 | 5.60% |
| 2025-06-23 | 25.80 | 26.38 | 0.67 | 2.61% | 25.56 | 26.45 | 16355 | 4266 | 3.86% |
| 2025-06-20 | 26.11 | 25.71 | -0.30 | -1.15% | 25.55 | 26.43 | 14501 | 3767 | 3.42% |
| 2025-06-19 | 26.46 | 26.01 | -0.43 | -1.63% | 25.90 | 26.70 | 18354 | 4831 | 4.33% |
| 2025-06-18 | 25.92 | 26.44 | 0.37 | 1.42% | 25.61 | 26.44 | 14420 | 3763 | 3.40% |
| 2025-06-17 | 26.28 | 26.07 | -0.06 | -0.23% | 25.87 | 26.28 | 12407 | 3231 | 2.92% |
| 2025-06-16 | 25.36 | 26.13 | 0.72 | 2.83% | 25.36 | 26.48 | 20385 | 5323 | 4.81% |
| 2025-06-13 | 25.91 | 25.41 | -0.78 | -2.98% | 25.35 | 26.34 | 16888 | 4351 | 3.98% |
| 2025-06-12 | 25.92 | 26.19 | 0.12 | 0.46% | 25.80 | 26.46 | 12312 | 3229 | 2.90% |
| 2025-06-11 | 26.00 | 26.07 | 0.07 | 0.27% | 25.98 | 26.37 | 10915 | 2855 | 2.57% |
| 2025-06-10 | 26.51 | 26.00 | -0.50 | -1.89% | 25.68 | 26.66 | 15483 | 4046 | 3.65% |
| 2025-06-09 | 26.48 | 26.50 | 0.03 | 0.11% | 26.31 | 26.76 | 14300 | 3789 | 3.37% |