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 | 34.20 | 34.77 | -0.69 | -1.95% | 34.06 | 35.23 | 159422 | 55004 | 9.80% |
| 2025-09-15 | 38.77 | 35.46 | -3.94 | -10.00% | 35.46 | 38.77 | 259028 | 93844 | 15.92% |
| 2025-09-12 | 39.40 | 39.40 | 3.58 | 9.99% | 38.36 | 39.40 | 184216 | 72376 | 11.32% |
| 2025-09-11 | 35.82 | 35.82 | 3.26 | 10.01% | 35.82 | 35.82 | 38447 | 13771 | 2.36% |
| 2025-09-10 | 32.56 | 32.56 | 2.96 | 10.00% | 32.56 | 32.56 | 35971 | 11712 | 2.21% |
| 2025-09-09 | 29.98 | 29.60 | -0.38 | -1.27% | 29.51 | 29.98 | 14702 | 4358 | 0.90% |
| 2025-09-08 | 29.70 | 29.98 | -0.14 | -0.46% | 29.64 | 30.11 | 22166 | 6623 | 1.36% |
| 2025-09-05 | 28.86 | 30.12 | 1.22 | 4.22% | 28.80 | 30.35 | 35115 | 10444 | 2.16% |
| 2025-09-04 | 29.06 | 28.90 | -0.16 | -0.55% | 28.60 | 29.55 | 28558 | 8334 | 1.76% |
| 2025-09-03 | 29.90 | 29.06 | -0.89 | -2.97% | 29.03 | 30.10 | 26768 | 7920 | 1.65% |
| 2025-09-02 | 30.85 | 29.95 | -1.07 | -3.45% | 29.56 | 31.12 | 40520 | 12199 | 2.49% |
| 2025-09-01 | 30.78 | 31.02 | 0.24 | 0.78% | 30.78 | 31.25 | 26679 | 8271 | 1.64% |
| 2025-08-29 | 31.15 | 30.78 | -0.40 | -1.28% | 30.60 | 31.28 | 29044 | 8969 | 1.78% |
| 2025-08-28 | 31.58 | 31.18 | -0.83 | -2.59% | 30.10 | 31.76 | 76779 | 23901 | 4.72% |
| 2025-08-27 | 33.66 | 32.01 | -0.86 | -2.62% | 32.01 | 33.98 | 82837 | 27553 | 5.09% |
| 2025-08-26 | 32.85 | 32.87 | -0.10 | -0.30% | 32.55 | 33.44 | 45696 | 15118 | 2.81% |
| 2025-08-25 | 33.20 | 32.97 | -0.20 | -0.60% | 32.83 | 33.35 | 49738 | 16436 | 3.06% |
| 2025-08-22 | 33.01 | 33.17 | 0.35 | 1.07% | 32.85 | 33.35 | 44190 | 14641 | 2.72% |
| 2025-08-21 | 33.65 | 32.82 | -0.58 | -1.74% | 32.68 | 33.80 | 43592 | 14419 | 2.68% |
| 2025-08-20 | 33.47 | 33.40 | -0.04 | -0.12% | 32.83 | 33.75 | 61876 | 20573 | 3.80% |
| 2025-08-19 | 32.86 | 33.44 | 0.77 | 2.36% | 32.50 | 33.76 | 96721 | 32218 | 5.94% |
| 2025-08-18 | 32.22 | 32.67 | 0.53 | 1.65% | 32.15 | 32.87 | 58887 | 19179 | 3.62% |
| 2025-08-15 | 31.19 | 32.14 | 0.59 | 1.87% | 31.16 | 32.23 | 43242 | 13806 | 2.66% |
| 2025-08-14 | 32.74 | 31.55 | -1.18 | -3.61% | 31.47 | 32.79 | 61273 | 19609 | 3.77% |
| 2025-08-13 | 32.82 | 32.73 | 0.24 | 0.74% | 32.21 | 32.82 | 61045 | 19889 | 3.75% |
| 2025-08-12 | 33.30 | 32.50 | -0.80 | -2.40% | 32.34 | 33.30 | 72859 | 23789 | 4.48% |
| 2025-08-11 | 32.00 | 33.30 | -0.02 | -0.06% | 31.75 | 33.68 | 102782 | 33666 | 6.32% |
| 2025-08-08 | 36.16 | 33.32 | -1.40 | -4.03% | 33.28 | 36.83 | 201008 | 69850 | 12.35% |
| 2025-08-07 | 31.56 | 34.72 | 3.16 | 10.01% | 31.56 | 34.72 | 138799 | 46083 | 8.53% |
| 2025-08-06 | 31.75 | 31.56 | -0.24 | -0.75% | 31.30 | 31.75 | 43438 | 13680 | 2.67% |
| 2025-08-05 | 31.45 | 31.80 | -0.47 | -1.46% | 31.04 | 31.80 | 73981 | 23214 | 4.55% |
| 2025-08-04 | 31.10 | 32.27 | 1.47 | 4.77% | 30.90 | 32.28 | 117839 | 37393 | 7.24% |
| 2025-08-01 | 30.28 | 30.80 | 0.82 | 2.74% | 29.35 | 31.27 | 72297 | 21894 | 4.44% |
| 2025-07-31 | 29.50 | 29.98 | 0.57 | 1.94% | 29.49 | 30.82 | 66504 | 20086 | 4.09% |
| 2025-07-30 | 30.03 | 29.41 | -0.58 | -1.93% | 29.29 | 30.05 | 29053 | 8603 | 1.79% |
| 2025-07-29 | 30.08 | 29.99 | -0.13 | -0.43% | 29.50 | 30.08 | 26681 | 7938 | 1.64% |
| 2025-07-28 | 30.61 | 30.12 | -0.19 | -0.63% | 29.83 | 31.00 | 30997 | 9319 | 1.90% |
| 2025-07-25 | 29.79 | 30.31 | 0.52 | 1.75% | 29.74 | 30.50 | 54118 | 16349 | 3.33% |
| 2025-07-24 | 29.52 | 29.79 | 0.17 | 0.57% | 29.40 | 29.86 | 23742 | 7047 | 1.46% |
| 2025-07-23 | 29.61 | 29.62 | -0.04 | -0.13% | 29.20 | 29.84 | 33886 | 10006 | 2.08% |
| 2025-07-22 | 30.55 | 29.66 | -0.85 | -2.79% | 29.60 | 30.66 | 55346 | 16541 | 3.40% |
| 2025-07-21 | 30.00 | 30.51 | -0.48 | -1.55% | 29.95 | 30.69 | 38816 | 11803 | 2.39% |
| 2025-07-18 | 31.30 | 30.99 | -0.14 | -0.45% | 30.81 | 31.35 | 39670 | 12319 | 2.44% |
| 2025-07-17 | 30.40 | 31.13 | 0.57 | 1.87% | 30.12 | 32.18 | 77134 | 24107 | 4.74% |
| 2025-07-16 | 29.98 | 30.56 | 0.33 | 1.09% | 29.98 | 30.98 | 48602 | 14855 | 2.99% |
| 2025-07-15 | 31.20 | 30.23 | -1.99 | -6.18% | 29.60 | 31.59 | 97877 | 29499 | 6.02% |
| 2025-07-14 | 32.65 | 32.22 | -0.68 | -2.07% | 32.05 | 33.00 | 41976 | 13584 | 2.58% |
| 2025-07-11 | 32.44 | 32.90 | 0.50 | 1.54% | 31.97 | 33.09 | 55010 | 17966 | 3.38% |
| 2025-07-10 | 33.10 | 32.40 | -0.70 | -2.11% | 32.16 | 33.10 | 48630 | 15794 | 2.99% |
| 2025-07-09 | 33.88 | 33.10 | -0.33 | -0.99% | 32.89 | 33.88 | 60631 | 20240 | 3.73% |
| 2025-07-08 | 33.00 | 33.43 | 0.59 | 1.80% | 32.28 | 33.90 | 62187 | 20679 | 3.82% |
| 2025-07-07 | 33.82 | 32.84 | -0.98 | -2.90% | 32.78 | 34.12 | 71836 | 23822 | 4.41% |
| 2025-07-04 | 33.45 | 33.82 | -0.07 | -0.21% | 33.26 | 34.70 | 86729 | 29525 | 5.33% |
| 2025-07-03 | 33.67 | 33.89 | 0.16 | 0.47% | 33.30 | 35.02 | 110131 | 37577 | 6.77% |
| 2025-07-02 | 34.60 | 33.73 | -0.99 | -2.85% | 33.26 | 34.60 | 75407 | 25400 | 4.63% |
| 2025-07-01 | 35.90 | 34.72 | -1.21 | -3.37% | 34.15 | 35.90 | 155723 | 53986 | 9.57% |
| 2025-06-30 | 32.81 | 35.93 | 3.27 | 10.01% | 32.52 | 35.93 | 167300 | 57056 | 10.28% |
| 2025-06-27 | 32.50 | 32.66 | 0.19 | 0.59% | 32.07 | 32.96 | 108707 | 35410 | 6.68% |
| 2025-06-26 | 32.98 | 32.47 | -0.85 | -2.55% | 32.47 | 33.68 | 138101 | 45344 | 8.49% |
| 2025-06-25 | 32.73 | 33.32 | 1.47 | 4.62% | 32.60 | 34.50 | 222241 | 74115 | 13.66% |
| 2025-06-24 | 29.24 | 31.85 | 2.90 | 10.02% | 28.78 | 31.85 | 102056 | 31642 | 6.27% |
| 2025-06-23 | 27.96 | 28.95 | 0.56 | 1.97% | 27.81 | 29.25 | 61399 | 17594 | 3.77% |
| 2025-06-20 | 30.58 | 28.39 | -1.86 | -6.15% | 28.05 | 30.59 | 95443 | 27471 | 5.87% |
| 2025-06-19 | 31.73 | 30.25 | -2.23 | -6.87% | 30.10 | 32.09 | 122541 | 37604 | 7.53% |
| 2025-06-18 | 30.93 | 32.48 | 1.88 | 6.14% | 30.40 | 33.66 | 192857 | 61370 | 11.85% |
| 2025-06-17 | 30.52 | 30.60 | 0.70 | 2.34% | 30.13 | 31.83 | 176116 | 54315 | 10.82% |
| 2025-06-16 | 26.99 | 29.90 | 2.72 | 10.01% | 26.91 | 29.90 | 62866 | 18491 | 3.86% |
| 2025-06-13 | 28.07 | 27.18 | -1.03 | -3.65% | 27.17 | 28.21 | 27575 | 7589 | 1.69% |
| 2025-06-12 | 27.90 | 28.21 | 0.16 | 0.57% | 27.77 | 28.57 | 20100 | 5674 | 1.24% |
| 2025-06-11 | 28.20 | 28.05 | -0.01 | -0.04% | 27.81 | 28.33 | 19174 | 5390 | 1.18% |
| 2025-06-10 | 29.30 | 28.06 | -1.04 | -3.57% | 27.68 | 29.34 | 34324 | 9694 | 2.11% |
| 2025-06-09 | 28.81 | 29.10 | 0.27 | 0.94% | 28.77 | 29.22 | 22904 | 6657 | 1.41% |