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 | 35.59 | 34.67 | -1.13 | -3.16% | 34.51 | 36.20 | 35696 | 12465 | 4.06% |
| 2025-09-12 | 35.88 | 35.80 | -0.08 | -0.22% | 35.00 | 36.84 | 43883 | 15814 | 4.99% |
| 2025-09-11 | 34.41 | 35.88 | 1.13 | 3.25% | 34.39 | 35.88 | 50135 | 17717 | 5.70% |
| 2025-09-10 | 34.44 | 34.75 | 0.52 | 1.52% | 34.10 | 35.36 | 38255 | 13287 | 4.35% |
| 2025-09-09 | 33.75 | 34.23 | -0.16 | -0.47% | 33.31 | 35.53 | 47611 | 16424 | 5.41% |
| 2025-09-08 | 32.92 | 34.39 | 1.11 | 3.34% | 32.92 | 34.85 | 61195 | 20911 | 6.95% |
| 2025-09-05 | 30.94 | 33.28 | 2.38 | 7.70% | 30.72 | 33.38 | 37557 | 12059 | 4.27% |
| 2025-09-04 | 31.58 | 30.90 | -0.67 | -2.12% | 30.43 | 32.40 | 23216 | 7295 | 2.64% |
| 2025-09-03 | 32.54 | 31.57 | -0.72 | -2.23% | 31.40 | 32.58 | 20354 | 6514 | 2.31% |
| 2025-09-02 | 33.60 | 32.29 | -1.31 | -3.90% | 31.74 | 33.85 | 32609 | 10575 | 3.71% |
| 2025-09-01 | 33.61 | 33.60 | -0.02 | -0.06% | 32.95 | 34.12 | 32465 | 10877 | 3.69% |
| 2025-08-29 | 33.55 | 33.62 | -0.23 | -0.68% | 33.16 | 33.90 | 29866 | 10035 | 3.39% |
| 2025-08-28 | 33.05 | 33.85 | 0.69 | 2.08% | 32.02 | 33.85 | 48733 | 16155 | 5.54% |
| 2025-08-27 | 33.48 | 33.16 | -0.30 | -0.90% | 33.16 | 34.60 | 48101 | 16279 | 5.47% |
| 2025-08-26 | 33.02 | 33.46 | 0.42 | 1.27% | 32.67 | 33.73 | 33283 | 11112 | 3.78% |
| 2025-08-25 | 33.07 | 33.04 | 0.21 | 0.64% | 32.50 | 33.09 | 31506 | 10344 | 3.58% |
| 2025-08-22 | 32.94 | 32.83 | -0.12 | -0.36% | 32.47 | 33.00 | 27762 | 9100 | 3.15% |
| 2025-08-21 | 32.83 | 32.95 | -0.12 | -0.36% | 32.38 | 33.23 | 25066 | 8219 | 2.85% |
| 2025-08-20 | 32.61 | 33.07 | 0.30 | 0.92% | 32.20 | 33.07 | 27578 | 9051 | 3.13% |
| 2025-08-19 | 32.31 | 32.77 | 0.46 | 1.42% | 32.08 | 32.78 | 28079 | 9137 | 3.19% |
| 2025-08-18 | 32.10 | 32.31 | 0.48 | 1.51% | 31.80 | 32.62 | 35460 | 11459 | 4.03% |
| 2025-08-15 | 31.02 | 31.83 | 0.75 | 2.41% | 31.00 | 32.17 | 27454 | 8726 | 3.12% |
| 2025-08-14 | 32.38 | 31.08 | -1.38 | -4.25% | 31.02 | 32.54 | 28564 | 9002 | 3.25% |
| 2025-08-13 | 32.45 | 32.46 | 0.01 | 0.03% | 32.18 | 32.77 | 20485 | 6642 | 2.33% |
| 2025-08-12 | 32.95 | 32.45 | -0.18 | -0.55% | 32.27 | 32.97 | 19044 | 6192 | 2.16% |
| 2025-08-11 | 32.00 | 32.63 | 0.53 | 1.65% | 31.85 | 32.78 | 20042 | 6500 | 2.28% |
| 2025-08-08 | 32.27 | 32.10 | 0.05 | 0.16% | 31.60 | 32.27 | 17642 | 5627 | 2.00% |
| 2025-08-07 | 32.30 | 32.05 | -0.28 | -0.87% | 31.82 | 32.75 | 24956 | 8011 | 2.84% |
| 2025-08-06 | 32.67 | 32.33 | -0.52 | -1.58% | 31.82 | 32.75 | 33225 | 10737 | 3.78% |
| 2025-08-05 | 31.97 | 32.85 | 1.18 | 3.73% | 31.97 | 33.96 | 52839 | 17408 | 6.00% |
| 2025-08-04 | 31.11 | 31.67 | 0.50 | 1.60% | 31.00 | 31.75 | 20108 | 6331 | 2.29% |
| 2025-08-01 | 31.58 | 31.17 | -0.30 | -0.95% | 31.01 | 31.65 | 16144 | 5042 | 1.83% |
| 2025-07-31 | 31.93 | 31.47 | -0.51 | -1.59% | 31.31 | 32.47 | 27106 | 8606 | 3.08% |
| 2025-07-30 | 31.60 | 31.98 | 0.34 | 1.07% | 31.35 | 32.01 | 28939 | 9194 | 3.29% |
| 2025-07-29 | 31.58 | 31.64 | -0.11 | -0.35% | 31.22 | 32.09 | 22924 | 7237 | 2.61% |
| 2025-07-28 | 30.54 | 31.75 | 1.35 | 4.44% | 30.41 | 31.82 | 52247 | 16366 | 5.94% |
| 2025-07-25 | 30.11 | 30.40 | 0.28 | 0.93% | 30.03 | 30.40 | 13599 | 4114 | 1.55% |
| 2025-07-24 | 30.08 | 30.12 | -0.03 | -0.10% | 29.97 | 30.48 | 17802 | 5368 | 2.02% |
| 2025-07-23 | 30.21 | 30.15 | -0.23 | -0.76% | 30.05 | 30.37 | 14627 | 4414 | 1.66% |
| 2025-07-22 | 31.06 | 30.38 | -0.75 | -2.41% | 30.21 | 31.24 | 26529 | 8108 | 3.01% |
| 2025-07-21 | 31.05 | 31.13 | -0.08 | -0.26% | 30.70 | 31.32 | 20403 | 6320 | 2.32% |
| 2025-07-18 | 31.64 | 31.21 | -0.49 | -1.55% | 31.01 | 32.47 | 27005 | 8487 | 3.07% |
| 2025-07-17 | 30.56 | 31.70 | 1.11 | 3.63% | 30.56 | 31.75 | 41262 | 12975 | 4.69% |
| 2025-07-16 | 31.35 | 30.59 | -0.49 | -1.58% | 30.53 | 31.35 | 21780 | 6696 | 2.48% |
| 2025-07-15 | 31.36 | 31.08 | -0.25 | -0.80% | 30.80 | 31.75 | 23715 | 7413 | 2.69% |
| 2025-07-14 | 30.95 | 31.33 | 0.40 | 1.29% | 30.53 | 31.54 | 23347 | 7269 | 2.65% |
| 2025-07-11 | 31.91 | 30.93 | -0.98 | -3.07% | 30.66 | 31.91 | 28980 | 8970 | 3.29% |
| 2025-07-10 | 32.15 | 31.91 | -0.22 | -0.68% | 31.39 | 33.21 | 37656 | 12109 | 4.28% |
| 2025-07-09 | 31.92 | 32.13 | 0.21 | 0.66% | 31.87 | 32.85 | 43292 | 13991 | 4.92% |
| 2025-07-08 | 31.40 | 31.92 | 0.72 | 2.31% | 31.05 | 32.50 | 46726 | 14958 | 5.31% |
| 2025-07-07 | 31.13 | 31.20 | -0.27 | -0.86% | 30.95 | 31.78 | 21212 | 6615 | 2.41% |
| 2025-07-04 | 31.61 | 31.47 | -0.11 | -0.35% | 30.98 | 31.79 | 37927 | 11898 | 4.31% |
| 2025-07-03 | 30.39 | 31.58 | 1.45 | 4.81% | 29.90 | 32.98 | 60694 | 19170 | 6.90% |
| 2025-07-02 | 30.50 | 30.13 | -0.67 | -2.18% | 29.88 | 30.62 | 20076 | 6034 | 2.28% |
| 2025-07-01 | 31.54 | 30.80 | -0.35 | -1.12% | 30.24 | 31.57 | 34508 | 10635 | 3.92% |
| 2025-06-30 | 30.23 | 31.15 | 0.92 | 3.04% | 30.23 | 31.20 | 37987 | 11685 | 4.32% |
| 2025-06-27 | 29.78 | 30.23 | 0.44 | 1.48% | 29.36 | 30.68 | 28153 | 8463 | 3.20% |
| 2025-06-26 | 29.78 | 29.79 | -0.02 | -0.07% | 29.73 | 30.55 | 24440 | 7339 | 2.78% |
| 2025-06-25 | 30.00 | 29.81 | -0.27 | -0.90% | 29.50 | 30.15 | 26709 | 7938 | 3.04% |
| 2025-06-24 | 29.70 | 30.08 | 0.38 | 1.28% | 29.70 | 30.36 | 27784 | 8346 | 3.16% |
| 2025-06-23 | 29.00 | 29.70 | 0.35 | 1.19% | 28.90 | 29.99 | 28679 | 8499 | 3.26% |
| 2025-06-20 | 29.40 | 29.35 | 0.09 | 0.31% | 29.10 | 30.37 | 41858 | 12405 | 4.76% |
| 2025-06-19 | 29.55 | 29.26 | -0.29 | -0.98% | 28.92 | 30.30 | 37768 | 11164 | 4.29% |
| 2025-06-18 | 28.07 | 29.55 | 1.25 | 4.42% | 28.07 | 29.57 | 39794 | 11573 | 4.52% |
| 2025-06-17 | 28.65 | 28.30 | -0.19 | -0.67% | 28.11 | 28.69 | 9296 | 2635 | 1.06% |
| 2025-06-16 | 28.04 | 28.49 | 0.44 | 1.57% | 27.78 | 28.86 | 12518 | 3571 | 1.42% |
| 2025-06-13 | 28.50 | 28.05 | -0.64 | -2.23% | 27.90 | 28.70 | 15390 | 4339 | 1.75% |
| 2025-06-12 | 29.24 | 29.39 | 0.15 | 0.51% | 29.03 | 29.55 | 14221 | 4172 | 1.62% |
| 2025-06-11 | 28.95 | 29.24 | 0.32 | 1.11% | 28.86 | 29.94 | 15530 | 4565 | 1.76% |
| 2025-06-10 | 29.10 | 28.92 | -0.33 | -1.13% | 28.56 | 29.29 | 11241 | 3255 | 1.28% |
| 2025-06-09 | 29.28 | 29.25 | 0.10 | 0.34% | 29.03 | 29.49 | 12295 | 3589 | 1.40% |