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 | 31.83 | 32.21 | 0.38 | 1.19% | 31.65 | 32.52 | 32266 | 10385 | 3.21% |
| 2025-09-15 | 31.90 | 31.83 | -0.35 | -1.09% | 31.17 | 32.11 | 39763 | 12550 | 3.96% |
| 2025-09-12 | 32.46 | 32.18 | -0.40 | -1.23% | 31.91 | 32.46 | 34814 | 11162 | 3.47% |
| 2025-09-11 | 31.75 | 32.58 | 0.78 | 2.45% | 31.71 | 33.00 | 62364 | 20318 | 6.21% |
| 2025-09-10 | 32.04 | 31.80 | -0.24 | -0.75% | 31.51 | 32.04 | 31206 | 9905 | 3.11% |
| 2025-09-09 | 32.70 | 32.04 | -1.15 | -3.46% | 31.79 | 32.70 | 61350 | 19712 | 6.11% |
| 2025-09-08 | 31.46 | 33.19 | 1.78 | 5.67% | 31.46 | 33.78 | 109340 | 35828 | 10.89% |
| 2025-09-05 | 31.15 | 31.41 | 0.26 | 0.83% | 30.50 | 31.45 | 22386 | 6952 | 2.23% |
| 2025-09-04 | 30.97 | 31.15 | 0.20 | 0.65% | 30.73 | 31.43 | 24359 | 7583 | 2.43% |
| 2025-09-03 | 31.11 | 30.95 | -0.17 | -0.55% | 30.86 | 31.50 | 19406 | 6047 | 1.93% |
| 2025-09-02 | 31.55 | 31.12 | -0.42 | -1.33% | 30.84 | 31.60 | 21374 | 6654 | 2.13% |
| 2025-09-01 | 31.09 | 31.54 | 0.33 | 1.06% | 31.09 | 31.55 | 18900 | 5942 | 1.88% |
| 2025-08-29 | 31.09 | 31.21 | 0.09 | 0.29% | 30.90 | 31.40 | 19193 | 5991 | 1.91% |
| 2025-08-28 | 31.74 | 31.12 | -0.11 | -0.35% | 30.63 | 31.74 | 30939 | 9636 | 3.08% |
| 2025-08-27 | 31.63 | 31.23 | -0.44 | -1.39% | 31.20 | 31.84 | 25304 | 7981 | 2.52% |
| 2025-08-26 | 31.63 | 31.67 | -0.12 | -0.38% | 31.58 | 31.94 | 24521 | 7779 | 2.44% |
| 2025-08-25 | 31.84 | 31.79 | -0.05 | -0.16% | 31.60 | 31.86 | 30146 | 9554 | 3.00% |
| 2025-08-22 | 32.11 | 31.84 | -0.26 | -0.81% | 31.66 | 32.20 | 37430 | 11934 | 3.73% |
| 2025-08-21 | 31.75 | 32.10 | 0.36 | 1.13% | 31.58 | 32.19 | 50363 | 16085 | 5.01% |
| 2025-08-20 | 31.49 | 31.74 | 0.18 | 0.57% | 31.35 | 31.74 | 30341 | 9574 | 3.02% |
| 2025-08-19 | 31.80 | 31.56 | -0.18 | -0.57% | 31.46 | 31.80 | 30312 | 9565 | 3.02% |
| 2025-08-18 | 31.65 | 31.74 | 0.10 | 0.32% | 31.49 | 31.77 | 36024 | 11408 | 3.59% |
| 2025-08-15 | 31.44 | 31.64 | 0.00 | 0.00% | 31.44 | 31.75 | 35247 | 11143 | 3.51% |
| 2025-08-14 | 32.10 | 31.64 | -0.39 | -1.22% | 31.58 | 32.20 | 51622 | 16449 | 5.14% |
| 2025-08-13 | 32.40 | 32.03 | -0.43 | -1.32% | 31.94 | 32.46 | 63144 | 20269 | 6.29% |
| 2025-08-12 | 32.48 | 32.46 | -0.49 | -1.49% | 32.33 | 32.89 | 78384 | 25494 | 7.80% |
| 2025-08-11 | 33.88 | 32.95 | -3.47 | -9.53% | 32.78 | 33.88 | 139589 | 46152 | 13.90% |
| 2025-08-08 | 36.42 | 36.42 | -4.05 | -10.01% | 36.42 | 38.00 | 109776 | 40118 | 10.93% |
| 2025-08-07 | 49.47 | 40.47 | -4.50 | -10.01% | 40.47 | 49.47 | 195672 | 81429 | 19.48% |
| 2025-08-06 | 44.97 | 44.97 | 4.09 | 10.00% | 44.97 | 44.97 | 40116 | 18040 | 3.99% |
| 2025-08-05 | 40.88 | 40.88 | 3.72 | 10.01% | 40.88 | 40.88 | 16623 | 6795 | 1.65% |
| 2025-08-04 | 37.16 | 37.16 | 3.38 | 10.01% | 37.16 | 37.16 | 20120 | 7476 | 2.00% |
| 2025-08-01 | 33.78 | 33.78 | 3.07 | 10.00% | 33.78 | 33.78 | 22198 | 7498 | 2.21% |
| 2025-07-31 | 27.80 | 30.71 | 2.79 | 9.99% | 27.52 | 30.71 | 95536 | 29153 | 9.51% |
| 2025-07-30 | 28.02 | 27.92 | -0.29 | -1.03% | 27.70 | 28.66 | 11196 | 3145 | 1.11% |
| 2025-07-29 | 28.42 | 28.21 | 0.02 | 0.07% | 27.57 | 28.50 | 17844 | 4999 | 1.78% |
| 2025-07-28 | 27.31 | 28.19 | 0.95 | 3.49% | 27.31 | 29.73 | 22478 | 6374 | 2.24% |
| 2025-07-25 | 26.93 | 27.24 | 0.30 | 1.11% | 26.69 | 27.59 | 12453 | 3368 | 1.24% |
| 2025-07-24 | 27.49 | 26.94 | -0.42 | -1.54% | 26.86 | 27.77 | 11634 | 3148 | 1.16% |
| 2025-07-23 | 27.22 | 27.36 | -0.10 | -0.36% | 27.00 | 27.77 | 13448 | 3676 | 1.34% |
| 2025-07-22 | 27.78 | 27.46 | -0.33 | -1.19% | 27.34 | 28.16 | 11470 | 3168 | 1.14% |
| 2025-07-21 | 26.90 | 27.79 | 0.92 | 3.42% | 26.80 | 28.17 | 19178 | 5300 | 1.91% |
| 2025-07-18 | 27.24 | 26.87 | -0.37 | -1.36% | 26.42 | 27.25 | 13896 | 3723 | 1.38% |
| 2025-07-17 | 27.00 | 27.24 | 0.25 | 0.93% | 26.72 | 27.38 | 15480 | 4192 | 1.54% |
| 2025-07-16 | 26.37 | 26.99 | 0.60 | 2.27% | 26.23 | 27.20 | 13250 | 3548 | 1.32% |
| 2025-07-15 | 26.37 | 26.39 | -0.15 | -0.57% | 26.05 | 26.71 | 10118 | 2668 | 1.01% |
| 2025-07-14 | 26.32 | 26.54 | 0.22 | 0.84% | 26.02 | 26.98 | 15645 | 4167 | 1.56% |
| 2025-07-11 | 26.25 | 26.32 | 0.12 | 0.46% | 25.70 | 26.78 | 21000 | 5490 | 2.09% |
| 2025-07-10 | 25.89 | 26.20 | 0.45 | 1.75% | 25.41 | 26.50 | 17659 | 4594 | 1.76% |
| 2025-07-09 | 25.93 | 25.75 | -0.20 | -0.77% | 25.73 | 26.12 | 9956 | 2575 | 0.99% |
| 2025-07-08 | 26.00 | 25.95 | -0.16 | -0.61% | 25.71 | 26.17 | 10887 | 2821 | 1.08% |
| 2025-07-07 | 25.65 | 26.11 | 0.61 | 2.39% | 25.12 | 26.17 | 24601 | 6356 | 2.45% |
| 2025-07-04 | 25.57 | 25.50 | -0.06 | -0.23% | 25.09 | 26.24 | 12580 | 3226 | 1.25% |
| 2025-07-03 | 25.55 | 25.56 | -0.05 | -0.20% | 25.26 | 25.77 | 10486 | 2669 | 1.04% |
| 2025-07-02 | 25.27 | 25.61 | 0.22 | 0.87% | 25.10 | 25.66 | 12230 | 3107 | 1.22% |
| 2025-07-01 | 24.81 | 25.39 | 0.73 | 2.96% | 24.59 | 25.68 | 19695 | 4981 | 1.96% |
| 2025-06-30 | 24.60 | 24.66 | 0.06 | 0.24% | 24.33 | 24.75 | 6909 | 1701 | 0.69% |
| 2025-06-27 | 25.25 | 24.60 | -0.28 | -1.13% | 24.26 | 25.25 | 15244 | 3725 | 1.52% |
| 2025-06-26 | 24.43 | 24.88 | 0.45 | 1.84% | 24.18 | 26.47 | 23742 | 5917 | 2.36% |
| 2025-06-25 | 24.50 | 24.43 | -0.09 | -0.37% | 24.01 | 24.90 | 12160 | 2964 | 1.21% |
| 2025-06-24 | 24.84 | 24.52 | 0.29 | 1.20% | 24.41 | 24.84 | 6525 | 1606 | 0.65% |
| 2025-06-23 | 23.97 | 24.23 | 0.23 | 0.96% | 23.63 | 24.41 | 5977 | 1446 | 0.60% |
| 2025-06-20 | 23.98 | 24.00 | 0.03 | 0.13% | 23.58 | 24.41 | 6987 | 1677 | 0.70% |
| 2025-06-19 | 24.51 | 23.97 | -0.59 | -2.40% | 23.84 | 24.80 | 16516 | 3983 | 1.64% |
| 2025-06-18 | 25.09 | 24.56 | -0.29 | -1.17% | 24.29 | 25.09 | 10256 | 2519 | 1.02% |
| 2025-06-17 | 25.08 | 24.85 | -0.01 | -0.04% | 24.72 | 25.28 | 8435 | 2105 | 0.84% |
| 2025-06-16 | 24.68 | 24.86 | -0.20 | -0.80% | 24.68 | 25.39 | 9057 | 2267 | 0.90% |
| 2025-06-13 | 25.80 | 25.06 | -0.81 | -3.13% | 24.80 | 25.80 | 14415 | 3626 | 1.44% |
| 2025-06-12 | 25.66 | 25.87 | 0.24 | 0.94% | 25.20 | 26.28 | 22903 | 5905 | 2.28% |
| 2025-06-11 | 24.97 | 25.63 | 0.48 | 1.91% | 24.90 | 25.80 | 18486 | 4686 | 1.84% |
| 2025-06-10 | 25.33 | 25.15 | -0.27 | -1.06% | 24.83 | 25.62 | 14640 | 3697 | 1.46% |
| 2025-06-09 | 25.80 | 25.42 | 0.36 | 1.44% | 25.28 | 25.99 | 13760 | 3510 | 1.37% |