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 | 31.26 | 31.30 | 0.08 | 0.26% | 30.97 | 31.48 | 10236 | 3199 | 1.54% |
| 2025-09-15 | 31.39 | 31.22 | -0.04 | -0.13% | 31.09 | 31.39 | 7109 | 2218 | 1.07% |
| 2025-09-12 | 31.28 | 31.26 | -0.14 | -0.45% | 31.08 | 31.43 | 8005 | 2504 | 1.20% |
| 2025-09-11 | 31.19 | 31.40 | 0.28 | 0.90% | 30.78 | 31.40 | 9570 | 2979 | 1.44% |
| 2025-09-10 | 31.38 | 31.12 | -0.11 | -0.35% | 31.00 | 31.41 | 7733 | 2414 | 1.16% |
| 2025-09-09 | 31.44 | 31.23 | -0.21 | -0.67% | 31.03 | 31.48 | 8145 | 2547 | 1.22% |
| 2025-09-08 | 31.08 | 31.44 | 0.48 | 1.55% | 30.47 | 31.49 | 11239 | 3506 | 1.69% |
| 2025-09-05 | 30.69 | 30.96 | 0.41 | 1.34% | 30.41 | 31.08 | 12101 | 3722 | 1.81% |
| 2025-09-04 | 30.28 | 30.55 | 0.26 | 0.86% | 30.16 | 31.00 | 14447 | 4425 | 2.17% |
| 2025-09-03 | 31.14 | 30.29 | -0.74 | -2.38% | 30.22 | 31.22 | 12527 | 3838 | 1.88% |
| 2025-09-02 | 31.30 | 31.03 | -0.13 | -0.42% | 30.63 | 31.39 | 15595 | 4836 | 2.34% |
| 2025-09-01 | 31.00 | 31.16 | 0.21 | 0.68% | 30.90 | 31.46 | 13808 | 4309 | 2.07% |
| 2025-08-29 | 31.65 | 30.95 | -0.49 | -1.56% | 30.88 | 31.66 | 12471 | 3880 | 1.87% |
| 2025-08-28 | 31.66 | 31.44 | -0.11 | -0.35% | 30.54 | 31.88 | 18994 | 5932 | 2.85% |
| 2025-08-27 | 32.83 | 31.55 | -1.11 | -3.40% | 31.50 | 32.84 | 25328 | 8164 | 3.80% |
| 2025-08-26 | 32.65 | 32.66 | 0.01 | 0.03% | 32.37 | 32.98 | 11802 | 3859 | 1.77% |
| 2025-08-25 | 32.87 | 32.65 | -0.25 | -0.76% | 32.46 | 32.92 | 15908 | 5205 | 2.39% |
| 2025-08-22 | 32.98 | 32.90 | -0.08 | -0.24% | 32.53 | 33.03 | 14217 | 4651 | 2.13% |
| 2025-08-21 | 32.91 | 32.98 | 0.07 | 0.21% | 32.84 | 33.12 | 14146 | 4666 | 2.12% |
| 2025-08-20 | 33.04 | 32.91 | -0.13 | -0.39% | 32.61 | 33.12 | 13872 | 4550 | 2.08% |
| 2025-08-19 | 32.77 | 33.04 | 0.26 | 0.79% | 32.60 | 33.06 | 14467 | 4758 | 2.17% |
| 2025-08-18 | 32.89 | 32.78 | -0.11 | -0.33% | 32.66 | 33.11 | 19247 | 6324 | 2.89% |
| 2025-08-15 | 32.46 | 32.89 | 0.59 | 1.83% | 32.26 | 33.12 | 13793 | 4511 | 2.07% |
| 2025-08-14 | 33.20 | 32.30 | -0.89 | -2.68% | 32.22 | 33.22 | 16306 | 5334 | 2.45% |
| 2025-08-13 | 33.31 | 33.19 | -0.02 | -0.06% | 32.95 | 33.45 | 14359 | 4766 | 2.15% |
| 2025-08-12 | 33.44 | 33.21 | -0.25 | -0.75% | 33.08 | 33.68 | 13398 | 4462 | 2.01% |
| 2025-08-11 | 33.52 | 33.46 | -0.05 | -0.15% | 33.30 | 33.72 | 21793 | 7307 | 3.27% |
| 2025-08-08 | 33.08 | 33.51 | 0.18 | 0.54% | 32.84 | 33.61 | 29770 | 9897 | 4.46% |
| 2025-08-07 | 34.39 | 33.33 | 0.51 | 1.55% | 33.21 | 34.93 | 50456 | 17099 | 7.57% |
| 2025-08-06 | 32.95 | 32.82 | -0.04 | -0.12% | 32.68 | 33.10 | 11608 | 3812 | 1.74% |
| 2025-08-05 | 32.74 | 32.86 | 0.09 | 0.27% | 32.60 | 33.05 | 10516 | 3455 | 1.58% |
| 2025-08-04 | 32.31 | 32.77 | 0.39 | 1.20% | 32.11 | 32.77 | 10935 | 3557 | 1.64% |
| 2025-08-01 | 32.00 | 32.38 | 0.42 | 1.31% | 31.99 | 32.48 | 15413 | 4978 | 2.31% |
| 2025-07-31 | 32.61 | 31.96 | -0.70 | -2.14% | 31.88 | 32.91 | 16992 | 5491 | 2.55% |
| 2025-07-30 | 32.80 | 32.66 | -0.19 | -0.58% | 32.45 | 33.10 | 16609 | 5437 | 2.49% |
| 2025-07-29 | 32.35 | 32.85 | 0.50 | 1.55% | 32.35 | 33.59 | 28328 | 9332 | 4.25% |
| 2025-07-28 | 32.52 | 32.35 | -0.14 | -0.43% | 32.26 | 32.60 | 16946 | 5490 | 2.54% |
| 2025-07-25 | 32.93 | 32.49 | -0.27 | -0.82% | 32.40 | 33.04 | 28690 | 9348 | 4.30% |
| 2025-07-24 | 32.70 | 32.76 | -0.24 | -0.73% | 32.11 | 33.46 | 46608 | 15247 | 6.99% |
| 2025-07-23 | 35.75 | 33.00 | 0.01 | 0.03% | 33.00 | 35.75 | 85023 | 29158 | 12.75% |
| 2025-07-22 | 32.60 | 32.99 | 0.24 | 0.73% | 32.33 | 33.33 | 23520 | 7683 | 3.53% |
| 2025-07-21 | 32.15 | 32.75 | 0.75 | 2.34% | 32.05 | 32.75 | 16172 | 5241 | 2.43% |
| 2025-07-18 | 31.78 | 32.00 | 0.08 | 0.25% | 31.76 | 32.17 | 14689 | 4698 | 2.20% |
| 2025-07-17 | 31.75 | 31.92 | 0.01 | 0.03% | 31.71 | 32.22 | 15192 | 4846 | 2.28% |
| 2025-07-16 | 32.30 | 31.91 | -0.25 | -0.78% | 31.80 | 32.63 | 20095 | 6466 | 3.01% |
| 2025-07-15 | 32.47 | 32.16 | -0.77 | -2.34% | 31.42 | 32.50 | 35656 | 11422 | 5.35% |
| 2025-07-14 | 32.58 | 32.93 | 0.80 | 2.49% | 32.00 | 33.60 | 52498 | 17244 | 7.87% |
| 2025-07-11 | 31.31 | 32.13 | 0.79 | 2.52% | 31.03 | 33.98 | 47642 | 15465 | 7.14% |
| 2025-07-10 | 31.33 | 31.34 | -0.13 | -0.41% | 31.01 | 31.58 | 12885 | 4032 | 1.93% |
| 2025-07-09 | 31.23 | 31.47 | 0.31 | 0.99% | 31.00 | 32.07 | 21235 | 6702 | 3.18% |
| 2025-07-08 | 31.10 | 31.16 | 0.16 | 0.52% | 30.88 | 31.24 | 8208 | 2551 | 1.23% |
| 2025-07-07 | 30.48 | 31.00 | 0.35 | 1.14% | 30.31 | 31.29 | 10403 | 3216 | 1.56% |
| 2025-07-04 | 31.00 | 30.65 | -0.26 | -0.84% | 30.50 | 31.00 | 7490 | 2295 | 1.12% |
| 2025-07-03 | 31.00 | 30.91 | -0.07 | -0.23% | 30.84 | 31.20 | 9489 | 2936 | 1.42% |
| 2025-07-02 | 30.96 | 30.98 | 0.08 | 0.26% | 30.71 | 31.16 | 11879 | 3672 | 1.78% |
| 2025-07-01 | 31.19 | 30.90 | -0.22 | -0.71% | 30.75 | 31.20 | 9910 | 3065 | 1.49% |
| 2025-06-30 | 31.00 | 31.12 | 0.31 | 1.01% | 30.61 | 31.42 | 15445 | 4811 | 2.32% |
| 2025-06-27 | 30.44 | 30.81 | 0.52 | 1.72% | 30.25 | 30.83 | 14404 | 4402 | 2.16% |
| 2025-06-26 | 31.01 | 30.29 | 0.01 | 0.03% | 30.10 | 31.01 | 8683 | 2633 | 1.30% |
| 2025-06-25 | 30.48 | 30.28 | 0.11 | 0.36% | 30.02 | 30.48 | 11064 | 3351 | 1.66% |
| 2025-06-24 | 29.50 | 30.17 | 0.72 | 2.44% | 29.49 | 30.23 | 11598 | 3477 | 1.74% |
| 2025-06-23 | 28.75 | 29.45 | 0.42 | 1.45% | 28.73 | 29.49 | 6808 | 1990 | 1.02% |
| 2025-06-20 | 29.01 | 29.03 | -0.07 | -0.24% | 28.90 | 29.48 | 7536 | 2195 | 1.13% |
| 2025-06-19 | 29.65 | 29.10 | -0.51 | -1.72% | 29.03 | 29.84 | 8787 | 2582 | 1.32% |
| 2025-06-18 | 29.77 | 29.61 | -0.32 | -1.07% | 29.56 | 29.99 | 5769 | 1713 | 0.87% |
| 2025-06-17 | 30.09 | 29.93 | -0.13 | -0.43% | 29.80 | 30.09 | 7502 | 2244 | 1.13% |
| 2025-06-16 | 29.90 | 30.06 | 0.16 | 0.54% | 29.81 | 30.40 | 10965 | 3300 | 1.64% |
| 2025-06-13 | 30.29 | 29.90 | -0.41 | -1.35% | 29.79 | 30.43 | 10026 | 3008 | 1.50% |
| 2025-06-12 | 30.28 | 30.31 | -0.01 | -0.03% | 30.10 | 30.45 | 6637 | 2010 | 1.00% |
| 2025-06-11 | 30.39 | 30.32 | -0.08 | -0.26% | 30.29 | 30.62 | 10996 | 3350 | 1.65% |
| 2025-06-10 | 30.52 | 30.40 | -0.13 | -0.43% | 30.06 | 30.68 | 15335 | 4664 | 2.30% |
| 2025-06-09 | 30.47 | 30.53 | 0.02 | 0.07% | 30.37 | 30.62 | 10081 | 3072 | 1.51% |