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 | 32.07 | 32.28 | 0.02 | 0.06% | 31.58 | 32.80 | 142928 | 46175 | 3.19% |
| 2025-09-15 | 31.40 | 32.26 | 0.72 | 2.28% | 31.24 | 32.46 | 125667 | 40209 | 2.80% |
| 2025-09-12 | 31.75 | 31.54 | -0.21 | -0.66% | 31.37 | 31.85 | 90394 | 28502 | 2.02% |
| 2025-09-11 | 32.26 | 31.75 | -0.53 | -1.64% | 31.15 | 32.26 | 102240 | 32261 | 2.28% |
| 2025-09-10 | 31.80 | 32.28 | 0.44 | 1.38% | 31.41 | 32.43 | 132729 | 42722 | 2.96% |
| 2025-09-09 | 32.43 | 31.84 | -0.36 | -1.12% | 31.65 | 32.43 | 111576 | 35744 | 2.49% |
| 2025-09-08 | 31.20 | 32.20 | 1.07 | 3.44% | 31.01 | 32.39 | 168074 | 53672 | 3.75% |
| 2025-09-05 | 30.22 | 31.13 | 1.18 | 3.94% | 29.90 | 31.28 | 121292 | 37498 | 2.71% |
| 2025-09-04 | 30.10 | 29.95 | -0.15 | -0.50% | 29.48 | 30.25 | 83533 | 24996 | 1.86% |
| 2025-09-03 | 30.48 | 30.10 | -0.35 | -1.15% | 30.10 | 30.85 | 60616 | 18453 | 1.35% |
| 2025-09-02 | 31.67 | 30.45 | -1.40 | -4.40% | 30.40 | 31.67 | 103444 | 31913 | 2.31% |
| 2025-09-01 | 31.37 | 31.85 | 0.44 | 1.40% | 31.11 | 31.95 | 99290 | 31370 | 2.22% |
| 2025-08-29 | 31.00 | 31.41 | 0.28 | 0.90% | 31.00 | 31.60 | 91607 | 28685 | 2.04% |
| 2025-08-28 | 31.00 | 31.13 | 0.09 | 0.29% | 30.24 | 31.44 | 111999 | 34649 | 2.50% |
| 2025-08-27 | 32.00 | 31.04 | -1.28 | -3.96% | 31.02 | 32.18 | 165792 | 52625 | 3.70% |
| 2025-08-26 | 32.50 | 32.32 | 0.03 | 0.09% | 32.18 | 32.62 | 124324 | 40250 | 2.77% |
| 2025-08-25 | 32.53 | 32.29 | -0.24 | -0.74% | 32.12 | 32.68 | 129657 | 41845 | 2.89% |
| 2025-08-22 | 32.43 | 32.53 | 0.08 | 0.25% | 32.34 | 32.67 | 81737 | 26562 | 1.82% |
| 2025-08-21 | 33.00 | 32.45 | -0.60 | -1.82% | 32.22 | 33.06 | 115502 | 37656 | 2.58% |
| 2025-08-20 | 32.91 | 33.05 | -0.18 | -0.54% | 32.30 | 33.05 | 125296 | 40945 | 2.80% |
| 2025-08-19 | 34.00 | 33.23 | -1.05 | -3.06% | 33.06 | 34.08 | 185277 | 61896 | 4.13% |
| 2025-08-18 | 34.45 | 34.28 | -0.17 | -0.49% | 34.11 | 35.35 | 192774 | 66714 | 4.30% |
| 2025-08-15 | 33.71 | 34.45 | 0.75 | 2.23% | 33.20 | 34.69 | 139214 | 47511 | 3.11% |
| 2025-08-14 | 35.00 | 33.70 | -1.30 | -3.71% | 33.63 | 35.29 | 186875 | 64309 | 4.17% |
| 2025-08-13 | 35.58 | 35.00 | -1.77 | -4.81% | 34.80 | 35.79 | 239933 | 84504 | 5.35% |
| 2025-08-12 | 37.30 | 36.77 | -0.70 | -1.87% | 36.60 | 38.50 | 221158 | 82807 | 4.93% |
| 2025-08-11 | 37.24 | 37.47 | 0.96 | 2.63% | 37.24 | 38.91 | 309025 | 117017 | 6.89% |
| 2025-08-08 | 35.40 | 36.51 | 1.12 | 3.16% | 35.04 | 37.11 | 260843 | 94743 | 5.82% |
| 2025-08-07 | 35.00 | 35.39 | 0.41 | 1.17% | 34.74 | 36.60 | 262655 | 93826 | 5.86% |
| 2025-08-06 | 33.55 | 34.98 | 0.57 | 1.66% | 32.50 | 35.50 | 327962 | 110264 | 7.32% |
| 2025-08-05 | 37.10 | 34.41 | -1.98 | -5.44% | 34.34 | 37.10 | 268702 | 94510 | 6.00% |
| 2025-08-04 | 36.91 | 36.39 | -3.11 | -7.87% | 35.60 | 38.38 | 352443 | 129929 | 7.86% |
| 2025-08-01 | 38.98 | 39.50 | 1.78 | 4.72% | 36.14 | 39.99 | 311875 | 119153 | 6.96% |
| 2025-07-31 | 36.31 | 37.72 | 1.68 | 4.66% | 35.97 | 38.28 | 326169 | 120195 | 7.28% |
| 2025-07-30 | 34.07 | 36.04 | 2.28 | 6.75% | 33.66 | 37.05 | 269030 | 94102 | 6.00% |
| 2025-07-29 | 36.00 | 33.76 | -2.56 | -7.05% | 33.33 | 36.29 | 282598 | 97015 | 6.31% |
| 2025-07-28 | 34.00 | 36.32 | 3.25 | 9.83% | 33.25 | 36.38 | 355863 | 123810 | 7.94% |
| 2025-07-25 | 31.35 | 33.07 | 1.77 | 5.65% | 31.03 | 34.43 | 272713 | 89613 | 6.08% |
| 2025-07-24 | 31.58 | 31.30 | 0.28 | 0.90% | 30.77 | 31.58 | 130654 | 40703 | 2.92% |
| 2025-07-23 | 30.75 | 31.02 | 0.37 | 1.21% | 30.75 | 31.64 | 104531 | 32538 | 2.33% |
| 2025-07-22 | 30.91 | 30.65 | 0.11 | 0.36% | 30.45 | 31.60 | 127529 | 39402 | 2.85% |
| 2025-07-21 | 30.20 | 30.54 | 0.60 | 2.00% | 30.20 | 31.65 | 192122 | 59760 | 4.29% |
| 2025-07-18 | 29.34 | 29.94 | 0.60 | 2.04% | 29.34 | 30.79 | 142940 | 43047 | 3.19% |
| 2025-07-17 | 28.98 | 29.34 | 0.27 | 0.93% | 28.68 | 29.45 | 70801 | 20657 | 1.58% |
| 2025-07-16 | 28.29 | 29.07 | 0.67 | 2.36% | 28.15 | 29.25 | 94079 | 27218 | 2.10% |
| 2025-07-15 | 28.25 | 28.40 | 0.25 | 0.89% | 28.00 | 28.45 | 57467 | 16241 | 1.28% |
| 2025-07-14 | 28.25 | 28.15 | -0.11 | -0.39% | 27.80 | 28.49 | 54825 | 15386 | 1.22% |
| 2025-07-11 | 28.30 | 28.26 | -0.04 | -0.14% | 27.85 | 28.40 | 56131 | 15787 | 1.25% |
| 2025-07-10 | 28.09 | 28.30 | 0.23 | 0.82% | 27.90 | 28.58 | 80310 | 22677 | 1.79% |
| 2025-07-09 | 27.80 | 28.07 | 0.06 | 0.21% | 27.71 | 28.50 | 74983 | 21116 | 1.67% |
| 2025-07-08 | 27.61 | 28.01 | 0.40 | 1.45% | 27.37 | 28.66 | 78078 | 21819 | 1.74% |
| 2025-07-07 | 27.30 | 27.61 | 0.32 | 1.17% | 27.13 | 27.64 | 60819 | 16678 | 1.36% |
| 2025-07-04 | 27.90 | 27.29 | -0.72 | -2.57% | 27.10 | 27.93 | 105250 | 28799 | 2.35% |
| 2025-07-03 | 29.05 | 28.01 | -1.00 | -3.45% | 27.93 | 29.32 | 108252 | 30584 | 2.42% |
| 2025-07-02 | 29.75 | 29.01 | -0.74 | -2.49% | 28.71 | 29.76 | 58473 | 17035 | 1.30% |
| 2025-07-01 | 29.65 | 29.75 | 0.11 | 0.37% | 29.31 | 29.88 | 45088 | 13332 | 1.01% |
| 2025-06-30 | 28.88 | 29.64 | 0.76 | 2.63% | 28.84 | 30.08 | 87953 | 26025 | 1.96% |
| 2025-06-27 | 28.90 | 28.88 | -0.06 | -0.21% | 28.70 | 29.19 | 50500 | 14612 | 1.13% |
| 2025-06-26 | 28.89 | 28.94 | -0.15 | -0.52% | 28.76 | 29.32 | 39506 | 11461 | 0.88% |
| 2025-06-25 | 28.87 | 29.09 | 0.22 | 0.76% | 28.39 | 29.09 | 57842 | 16648 | 1.29% |
| 2025-06-24 | 28.25 | 28.87 | 0.64 | 2.27% | 28.18 | 28.92 | 77440 | 22171 | 1.73% |
| 2025-06-23 | 27.82 | 28.23 | 0.02 | 0.07% | 27.80 | 28.50 | 52385 | 14717 | 1.17% |
| 2025-06-20 | 28.69 | 28.21 | -0.45 | -1.57% | 27.74 | 28.85 | 61230 | 17236 | 1.37% |
| 2025-06-19 | 29.90 | 28.66 | -1.35 | -4.50% | 28.44 | 30.01 | 107181 | 31021 | 2.39% |
| 2025-06-18 | 31.00 | 30.01 | -1.24 | -3.97% | 29.91 | 31.30 | 89898 | 27214 | 2.01% |
| 2025-06-17 | 31.67 | 31.25 | -0.41 | -1.30% | 30.91 | 31.93 | 61620 | 19263 | 1.37% |
| 2025-06-16 | 30.66 | 31.66 | 0.95 | 3.09% | 30.49 | 32.03 | 82969 | 26101 | 1.85% |
| 2025-06-13 | 31.54 | 30.71 | -1.23 | -3.85% | 30.36 | 31.63 | 67655 | 20831 | 1.51% |
| 2025-06-12 | 31.18 | 31.94 | 0.60 | 1.91% | 31.01 | 32.81 | 100611 | 32203 | 2.24% |
| 2025-06-11 | 31.65 | 31.34 | -0.30 | -0.95% | 31.29 | 32.58 | 78950 | 25174 | 1.76% |
| 2025-06-10 | 32.36 | 31.64 | -0.86 | -2.65% | 30.92 | 32.60 | 80347 | 25310 | 1.79% |
| 2025-06-09 | 31.60 | 32.50 | 1.26 | 4.03% | 31.30 | 32.92 | 93683 | 30202 | 2.09% |