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 | 35.40 | 38.68 | 3.52 | 10.01% | 35.40 | 38.68 | 131519 | 49624 | 11.40% |
| 2025-09-15 | 35.92 | 35.16 | -0.17 | -0.48% | 35.10 | 37.37 | 77192 | 27859 | 6.69% |
| 2025-09-12 | 36.00 | 35.33 | -0.97 | -2.67% | 34.81 | 36.53 | 78534 | 27876 | 6.80% |
| 2025-09-11 | 35.35 | 36.30 | 1.05 | 2.98% | 34.60 | 36.58 | 111319 | 39561 | 9.65% |
| 2025-09-10 | 34.99 | 35.25 | 0.25 | 0.71% | 34.92 | 36.63 | 138176 | 49381 | 11.97% |
| 2025-09-09 | 34.29 | 35.00 | 1.28 | 3.80% | 33.88 | 35.74 | 195063 | 67911 | 16.90% |
| 2025-09-08 | 30.81 | 33.72 | 3.07 | 10.02% | 30.80 | 33.72 | 117273 | 39154 | 10.16% |
| 2025-09-05 | 30.10 | 30.65 | 0.45 | 1.49% | 29.85 | 30.90 | 46274 | 14085 | 4.01% |
| 2025-09-04 | 30.58 | 30.20 | -0.37 | -1.21% | 29.61 | 31.29 | 54319 | 16608 | 4.71% |
| 2025-09-03 | 32.10 | 30.57 | -1.56 | -4.86% | 30.52 | 32.40 | 58872 | 18385 | 5.10% |
| 2025-09-02 | 32.00 | 32.13 | 0.18 | 0.56% | 30.29 | 32.85 | 92347 | 29202 | 8.00% |
| 2025-09-01 | 32.05 | 31.95 | -0.09 | -0.28% | 31.74 | 33.06 | 53497 | 17240 | 4.64% |
| 2025-08-29 | 32.29 | 32.04 | -0.41 | -1.26% | 31.53 | 32.61 | 53386 | 17128 | 4.63% |
| 2025-08-28 | 34.00 | 32.45 | -1.56 | -4.59% | 31.00 | 34.00 | 114109 | 36866 | 9.89% |
| 2025-08-27 | 35.09 | 34.01 | -1.37 | -3.87% | 34.01 | 35.70 | 78150 | 27288 | 6.77% |
| 2025-08-26 | 36.93 | 35.38 | -2.05 | -5.48% | 35.30 | 36.98 | 98782 | 35441 | 8.56% |
| 2025-08-25 | 36.24 | 37.43 | 1.69 | 4.73% | 36.24 | 38.60 | 138544 | 51908 | 12.00% |
| 2025-08-22 | 35.50 | 35.74 | 0.58 | 1.65% | 35.18 | 36.89 | 100123 | 35940 | 8.68% |
| 2025-08-21 | 35.08 | 35.16 | 0.14 | 0.40% | 34.79 | 36.74 | 116528 | 41592 | 10.10% |
| 2025-08-20 | 34.25 | 35.02 | 0.54 | 1.57% | 34.00 | 36.80 | 96777 | 34154 | 8.39% |
| 2025-08-19 | 33.60 | 34.48 | 0.67 | 1.98% | 32.80 | 35.44 | 117473 | 39918 | 10.18% |
| 2025-08-18 | 34.32 | 33.81 | -0.24 | -0.70% | 33.60 | 34.68 | 80489 | 27292 | 6.97% |
| 2025-08-15 | 33.38 | 34.05 | 0.27 | 0.80% | 33.34 | 34.30 | 68781 | 23350 | 5.96% |
| 2025-08-14 | 34.58 | 33.78 | -1.45 | -4.12% | 33.48 | 34.80 | 106310 | 36203 | 9.21% |
| 2025-08-13 | 32.75 | 35.23 | 2.49 | 7.61% | 32.62 | 35.47 | 158388 | 53966 | 13.72% |
| 2025-08-12 | 33.15 | 32.74 | -0.32 | -0.97% | 32.50 | 33.15 | 66518 | 21792 | 5.76% |
| 2025-08-11 | 32.60 | 33.06 | 0.65 | 2.01% | 32.25 | 33.28 | 91570 | 29998 | 7.93% |
| 2025-08-08 | 33.00 | 32.41 | -1.00 | -2.99% | 32.11 | 33.48 | 102670 | 33468 | 8.90% |
| 2025-08-07 | 34.06 | 33.41 | -0.99 | -2.88% | 32.76 | 34.06 | 129371 | 43091 | 11.21% |
| 2025-08-06 | 33.33 | 34.40 | 0.80 | 2.38% | 32.03 | 34.40 | 202122 | 67575 | 17.51% |
| 2025-08-05 | 34.00 | 33.60 | -0.25 | -0.74% | 33.20 | 35.79 | 269681 | 92171 | 23.37% |
| 2025-08-04 | 30.81 | 33.85 | 3.08 | 10.01% | 30.81 | 33.85 | 244301 | 79041 | 21.17% |
| 2025-08-01 | 28.50 | 30.77 | 2.80 | 10.01% | 28.50 | 30.77 | 212442 | 64701 | 18.41% |
| 2025-07-31 | 28.00 | 27.97 | -0.35 | -1.24% | 27.82 | 29.10 | 38109 | 10785 | 3.30% |
| 2025-07-30 | 29.16 | 28.32 | -0.82 | -2.81% | 28.01 | 29.16 | 52549 | 14959 | 4.55% |
| 2025-07-29 | 30.45 | 29.14 | -0.75 | -2.51% | 29.00 | 30.45 | 65010 | 19081 | 5.63% |
| 2025-07-28 | 29.20 | 29.89 | 0.84 | 2.89% | 29.09 | 30.58 | 116203 | 34993 | 10.07% |
| 2025-07-25 | 28.28 | 29.05 | 0.79 | 2.80% | 28.27 | 29.15 | 58271 | 16732 | 5.05% |
| 2025-07-24 | 27.92 | 28.26 | 0.30 | 1.07% | 27.84 | 28.72 | 36749 | 10392 | 3.18% |
| 2025-07-23 | 28.01 | 27.96 | -0.22 | -0.78% | 27.61 | 28.05 | 33171 | 9227 | 2.87% |
| 2025-07-22 | 28.87 | 28.18 | -0.52 | -1.81% | 28.03 | 28.87 | 38846 | 10996 | 3.37% |
| 2025-07-21 | 29.10 | 28.70 | -0.40 | -1.37% | 28.67 | 29.60 | 55577 | 16158 | 4.82% |
| 2025-07-18 | 29.78 | 29.10 | -0.53 | -1.79% | 28.76 | 30.03 | 83321 | 24328 | 7.22% |
| 2025-07-17 | 29.57 | 29.63 | -0.02 | -0.07% | 28.72 | 30.30 | 59233 | 17515 | 5.13% |
| 2025-07-16 | 28.31 | 29.65 | 1.45 | 5.14% | 28.20 | 30.18 | 95797 | 28252 | 8.30% |
| 2025-07-15 | 28.30 | 28.20 | -0.36 | -1.26% | 27.72 | 28.40 | 32807 | 9199 | 2.84% |
| 2025-07-14 | 27.97 | 28.56 | 0.65 | 2.33% | 27.70 | 28.75 | 48978 | 13892 | 4.24% |
| 2025-07-11 | 27.20 | 27.91 | 0.68 | 2.50% | 27.08 | 28.17 | 45687 | 12627 | 3.96% |
| 2025-07-10 | 27.51 | 27.23 | -0.35 | -1.27% | 26.95 | 27.51 | 36566 | 9947 | 3.17% |
| 2025-07-09 | 28.18 | 27.58 | -0.58 | -2.06% | 27.54 | 28.75 | 56633 | 15865 | 4.91% |
| 2025-07-08 | 28.00 | 28.16 | 0.17 | 0.61% | 27.78 | 28.49 | 36481 | 10297 | 3.18% |
| 2025-07-07 | 28.70 | 27.99 | -0.84 | -2.91% | 27.20 | 28.70 | 54990 | 15242 | 4.79% |
| 2025-07-04 | 29.38 | 28.83 | -0.38 | -1.30% | 28.73 | 29.39 | 28865 | 8364 | 2.52% |
| 2025-07-03 | 29.05 | 29.21 | 0.41 | 1.42% | 28.75 | 29.45 | 31202 | 9098 | 2.72% |
| 2025-07-02 | 29.37 | 28.80 | -0.64 | -2.17% | 28.50 | 29.44 | 33851 | 9767 | 2.95% |
| 2025-07-01 | 29.79 | 29.44 | -0.34 | -1.14% | 29.33 | 30.10 | 36675 | 10858 | 3.20% |
| 2025-06-30 | 29.63 | 29.78 | 0.13 | 0.44% | 29.40 | 30.27 | 36666 | 10970 | 3.20% |
| 2025-06-27 | 30.68 | 29.65 | -0.35 | -1.17% | 29.40 | 30.68 | 64695 | 19231 | 5.64% |
| 2025-06-26 | 29.47 | 30.00 | 0.53 | 1.80% | 29.20 | 30.40 | 78781 | 23685 | 6.87% |
| 2025-06-25 | 28.62 | 29.47 | 0.54 | 1.87% | 28.59 | 29.50 | 75301 | 21956 | 6.56% |
| 2025-06-24 | 27.82 | 28.93 | 1.57 | 5.74% | 27.82 | 29.38 | 92937 | 26813 | 8.10% |
| 2025-06-23 | 27.95 | 27.36 | -0.45 | -1.62% | 27.20 | 28.09 | 45463 | 12486 | 3.96% |
| 2025-06-20 | 28.56 | 27.81 | -1.00 | -3.47% | 27.50 | 28.94 | 61896 | 17338 | 5.39% |
| 2025-06-19 | 29.10 | 28.81 | -0.13 | -0.45% | 28.61 | 29.88 | 66389 | 19402 | 5.79% |
| 2025-06-18 | 28.37 | 28.94 | 0.34 | 1.19% | 27.91 | 29.17 | 46336 | 13216 | 4.04% |
| 2025-06-17 | 28.70 | 28.60 | -0.12 | -0.42% | 28.31 | 29.03 | 25083 | 7169 | 2.19% |
| 2025-06-16 | 28.20 | 28.72 | 0.22 | 0.77% | 28.20 | 29.17 | 28711 | 8267 | 2.50% |
| 2025-06-13 | 29.27 | 28.50 | -1.11 | -3.75% | 28.35 | 29.60 | 39949 | 11505 | 3.48% |
| 2025-06-12 | 29.60 | 29.61 | 0.06 | 0.20% | 29.20 | 29.84 | 29150 | 8627 | 2.54% |
| 2025-06-11 | 29.86 | 29.55 | -0.21 | -0.71% | 29.52 | 30.09 | 34516 | 10295 | 3.01% |
| 2025-06-10 | 30.72 | 29.76 | -0.96 | -3.13% | 29.32 | 30.87 | 58743 | 17564 | 5.12% |
| 2025-06-09 | 30.99 | 30.72 | -0.28 | -0.90% | 30.66 | 31.73 | 55687 | 17264 | 4.85% |