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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 35.16 | 34.20 | 0.18 | 0.53% | 34.09 | 35.37 | 159099 | 54878 | 3.83% |
| 2025-09-12 | 33.85 | 34.02 | 0.14 | 0.41% | 33.65 | 34.37 | 131386 | 44776 | 3.16% |
| 2025-09-11 | 32.86 | 33.88 | 0.87 | 2.64% | 32.64 | 33.89 | 124144 | 41609 | 2.99% |
| 2025-09-10 | 33.10 | 33.01 | -0.51 | -1.52% | 32.81 | 33.43 | 119950 | 39640 | 2.89% |
| 2025-09-09 | 34.20 | 33.52 | -0.91 | -2.64% | 33.34 | 34.20 | 103812 | 35002 | 2.50% |
| 2025-09-08 | 34.58 | 34.43 | 0.04 | 0.12% | 33.98 | 34.78 | 115015 | 39450 | 2.77% |
| 2025-09-05 | 32.85 | 34.39 | 1.54 | 4.69% | 32.77 | 34.40 | 169700 | 57286 | 4.09% |
| 2025-09-04 | 33.69 | 32.85 | -0.73 | -2.17% | 32.29 | 34.02 | 155447 | 51551 | 3.74% |
| 2025-09-03 | 34.25 | 33.58 | -0.56 | -1.64% | 33.50 | 34.63 | 149087 | 50703 | 3.59% |
| 2025-09-02 | 35.44 | 34.14 | -1.15 | -3.26% | 33.89 | 35.82 | 204903 | 70835 | 4.93% |
| 2025-09-01 | 35.29 | 35.29 | 0.36 | 1.03% | 34.92 | 35.88 | 176693 | 62367 | 4.25% |
| 2025-08-29 | 35.55 | 34.93 | -0.59 | -1.66% | 34.70 | 35.55 | 166983 | 58407 | 4.02% |
| 2025-08-28 | 34.70 | 35.52 | 0.72 | 2.07% | 34.40 | 35.60 | 255042 | 89727 | 6.14% |
| 2025-08-27 | 35.11 | 34.80 | -0.31 | -0.88% | 34.80 | 36.33 | 295571 | 105000 | 7.12% |
| 2025-08-26 | 35.01 | 35.11 | 0.02 | 0.06% | 34.65 | 35.46 | 152764 | 53539 | 3.68% |
| 2025-08-25 | 35.58 | 35.09 | -0.13 | -0.37% | 34.82 | 35.94 | 216221 | 76264 | 5.21% |
| 2025-08-22 | 34.50 | 35.22 | 0.67 | 1.94% | 34.44 | 35.42 | 196758 | 68955 | 4.74% |
| 2025-08-21 | 34.90 | 34.55 | -0.35 | -1.00% | 34.36 | 35.48 | 154295 | 53714 | 3.71% |
| 2025-08-20 | 34.50 | 34.90 | 0.50 | 1.45% | 34.13 | 35.20 | 182540 | 63114 | 4.40% |
| 2025-08-19 | 34.58 | 34.40 | -0.28 | -0.81% | 34.01 | 34.84 | 138439 | 47652 | 3.33% |
| 2025-08-18 | 35.17 | 34.68 | -0.25 | -0.72% | 34.50 | 35.24 | 204137 | 71041 | 4.92% |
| 2025-08-15 | 33.08 | 34.93 | 1.71 | 5.15% | 33.08 | 35.10 | 237571 | 81623 | 5.72% |
| 2025-08-14 | 34.00 | 33.22 | -0.78 | -2.29% | 33.22 | 34.29 | 168365 | 56861 | 4.05% |
| 2025-08-13 | 34.00 | 34.00 | 0.14 | 0.41% | 33.65 | 34.15 | 151212 | 51253 | 3.64% |
| 2025-08-12 | 33.43 | 33.86 | 0.51 | 1.53% | 33.14 | 34.14 | 169608 | 57182 | 4.08% |
| 2025-08-11 | 32.79 | 33.35 | 0.42 | 1.28% | 32.78 | 33.67 | 118292 | 39355 | 2.85% |
| 2025-08-08 | 33.21 | 32.93 | -0.28 | -0.84% | 32.60 | 33.29 | 119083 | 39151 | 2.87% |
| 2025-08-07 | 32.64 | 33.21 | 0.57 | 1.75% | 32.58 | 33.84 | 227056 | 75576 | 5.47% |
| 2025-08-06 | 32.35 | 32.64 | 0.24 | 0.74% | 32.15 | 32.70 | 73994 | 24002 | 1.78% |
| 2025-08-05 | 32.36 | 32.40 | 0.16 | 0.50% | 32.10 | 32.47 | 56721 | 18323 | 1.37% |
| 2025-08-04 | 32.06 | 32.24 | 0.04 | 0.12% | 31.91 | 32.34 | 53549 | 17225 | 1.29% |
| 2025-08-01 | 31.99 | 32.20 | 0.21 | 0.66% | 31.88 | 32.74 | 76454 | 24614 | 1.84% |
| 2025-07-31 | 32.39 | 31.99 | -0.58 | -1.78% | 31.86 | 32.76 | 94227 | 30433 | 2.27% |
| 2025-07-30 | 32.79 | 32.57 | -0.22 | -0.67% | 32.22 | 33.02 | 102249 | 33356 | 2.46% |
| 2025-07-29 | 32.08 | 32.79 | 0.60 | 1.86% | 32.01 | 32.99 | 117545 | 38209 | 2.83% |
| 2025-07-28 | 32.38 | 32.19 | 0.01 | 0.03% | 32.04 | 32.49 | 68597 | 22108 | 1.65% |
| 2025-07-25 | 32.18 | 32.18 | 0.06 | 0.19% | 31.92 | 32.46 | 91304 | 29334 | 2.20% |
| 2025-07-24 | 31.31 | 32.12 | 0.79 | 2.52% | 31.30 | 32.38 | 123990 | 39519 | 2.99% |
| 2025-07-23 | 31.51 | 31.33 | -0.27 | -0.85% | 31.28 | 31.74 | 79317 | 25029 | 1.91% |
| 2025-07-22 | 31.50 | 31.60 | 0.11 | 0.35% | 31.31 | 31.62 | 68545 | 21580 | 1.65% |
| 2025-07-21 | 31.55 | 31.49 | -0.11 | -0.35% | 31.35 | 31.63 | 55222 | 17393 | 1.33% |
| 2025-07-18 | 31.55 | 31.60 | 0.22 | 0.70% | 31.36 | 31.70 | 70425 | 22202 | 1.70% |
| 2025-07-17 | 30.98 | 31.38 | 0.34 | 1.10% | 30.85 | 31.39 | 68648 | 21429 | 1.65% |
| 2025-07-16 | 31.05 | 31.04 | 0.07 | 0.23% | 30.88 | 31.35 | 57132 | 17784 | 1.38% |
| 2025-07-15 | 30.91 | 30.97 | -0.03 | -0.10% | 30.67 | 31.18 | 52634 | 16266 | 1.27% |
| 2025-07-14 | 31.15 | 31.00 | -0.05 | -0.16% | 31.00 | 31.35 | 51085 | 15893 | 1.23% |
| 2025-07-11 | 30.78 | 31.05 | 0.29 | 0.94% | 30.64 | 31.15 | 66358 | 20567 | 1.60% |
| 2025-07-10 | 30.54 | 30.76 | 0.15 | 0.49% | 30.53 | 30.94 | 53177 | 16372 | 1.28% |
| 2025-07-09 | 30.92 | 30.61 | -0.29 | -0.94% | 30.56 | 30.95 | 52960 | 16288 | 1.28% |
| 2025-07-08 | 30.43 | 30.90 | 0.56 | 1.85% | 30.40 | 30.92 | 67111 | 20660 | 1.62% |
| 2025-07-07 | 30.47 | 30.34 | -0.19 | -0.62% | 30.30 | 30.55 | 37296 | 11338 | 0.90% |
| 2025-07-04 | 30.89 | 30.53 | -0.33 | -1.07% | 30.47 | 30.97 | 51036 | 15641 | 1.23% |
| 2025-07-03 | 30.95 | 30.86 | -0.16 | -0.52% | 30.65 | 31.09 | 62461 | 19267 | 1.50% |
| 2025-07-02 | 30.90 | 31.02 | 0.17 | 0.55% | 30.45 | 31.44 | 85288 | 26278 | 2.05% |
| 2025-07-01 | 30.70 | 30.85 | 0.11 | 0.36% | 30.46 | 31.06 | 66830 | 20590 | 1.61% |
| 2025-06-30 | 30.62 | 30.74 | 0.19 | 0.62% | 30.55 | 30.90 | 56533 | 17356 | 1.36% |
| 2025-06-27 | 30.50 | 30.55 | 0.23 | 0.76% | 30.45 | 30.85 | 60653 | 18588 | 1.46% |
| 2025-06-26 | 30.63 | 30.32 | -0.25 | -0.82% | 30.30 | 30.74 | 55508 | 16934 | 1.34% |
| 2025-06-25 | 30.30 | 30.57 | 0.27 | 0.89% | 30.13 | 30.60 | 67829 | 20607 | 1.63% |
| 2025-06-24 | 29.54 | 30.30 | 0.82 | 2.78% | 29.54 | 30.30 | 67861 | 20389 | 1.63% |
| 2025-06-23 | 29.11 | 29.48 | 0.24 | 0.82% | 28.99 | 29.73 | 48010 | 14157 | 1.16% |
| 2025-06-20 | 29.70 | 29.24 | -0.49 | -1.65% | 29.24 | 29.90 | 58182 | 17188 | 1.40% |
| 2025-06-19 | 29.75 | 29.73 | -0.23 | -0.77% | 29.62 | 30.29 | 60454 | 18090 | 1.46% |
| 2025-06-18 | 29.75 | 29.96 | 0.09 | 0.30% | 29.62 | 30.10 | 53690 | 16028 | 1.29% |
| 2025-06-17 | 29.98 | 29.87 | 0.00 | 0.00% | 29.63 | 29.98 | 38311 | 11427 | 0.92% |
| 2025-06-16 | 29.70 | 29.87 | 0.11 | 0.37% | 29.53 | 29.94 | 34234 | 10211 | 0.82% |
| 2025-06-13 | 30.45 | 29.76 | -0.81 | -2.65% | 29.71 | 30.57 | 76139 | 22902 | 1.83% |
| 2025-06-12 | 30.90 | 30.63 | -0.29 | -0.94% | 30.54 | 30.90 | 40037 | 12294 | 0.96% |
| 2025-06-11 | 30.80 | 30.92 | 0.16 | 0.52% | 30.76 | 31.10 | 37779 | 11687 | 0.91% |
| 2025-06-10 | 31.35 | 30.76 | -0.56 | -1.79% | 30.60 | 31.39 | 55219 | 17073 | 1.33% |
| 2025-06-09 | 31.36 | 31.32 | -0.01 | -0.03% | 31.16 | 31.47 | 45429 | 14223 | 1.09% |