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 | 34.21 | 35.85 | 1.65 | 4.82% | 34.20 | 37.30 | 279678 | 99580 | 10.05% |
| 2025-09-15 | 34.35 | 34.20 | -0.10 | -0.29% | 34.00 | 35.49 | 269762 | 93578 | 9.69% |
| 2025-09-12 | 31.22 | 34.30 | 3.12 | 10.01% | 30.81 | 34.30 | 253992 | 84551 | 9.13% |
| 2025-09-11 | 30.30 | 31.18 | 0.52 | 1.70% | 30.30 | 31.28 | 78950 | 24395 | 2.84% |
| 2025-09-10 | 30.80 | 30.66 | -0.24 | -0.78% | 30.43 | 31.70 | 73432 | 22651 | 2.64% |
| 2025-09-09 | 31.38 | 30.90 | -0.68 | -2.15% | 30.81 | 31.43 | 58823 | 18253 | 2.11% |
| 2025-09-08 | 30.91 | 31.58 | 0.67 | 2.17% | 30.65 | 32.05 | 87833 | 27763 | 3.16% |
| 2025-09-05 | 30.05 | 30.91 | 0.67 | 2.22% | 29.90 | 31.00 | 56395 | 17222 | 2.03% |
| 2025-09-04 | 31.59 | 30.24 | -1.39 | -4.39% | 29.94 | 31.84 | 88720 | 27328 | 3.19% |
| 2025-09-03 | 33.32 | 31.63 | -1.77 | -5.30% | 31.60 | 33.32 | 97843 | 31509 | 3.52% |
| 2025-09-02 | 32.84 | 33.40 | 0.40 | 1.21% | 31.13 | 34.00 | 167793 | 54792 | 6.03% |
| 2025-09-01 | 32.45 | 33.00 | 0.39 | 1.20% | 32.02 | 33.28 | 88284 | 28817 | 3.17% |
| 2025-08-29 | 32.74 | 32.61 | -0.14 | -0.43% | 32.27 | 33.37 | 71784 | 23507 | 2.58% |
| 2025-08-28 | 32.86 | 32.75 | -0.09 | -0.27% | 31.80 | 33.02 | 107480 | 34811 | 3.86% |
| 2025-08-27 | 33.85 | 32.84 | -1.00 | -2.96% | 32.76 | 35.35 | 113383 | 38541 | 4.09% |
| 2025-08-26 | 34.67 | 33.84 | -0.83 | -2.39% | 33.70 | 34.67 | 91917 | 31322 | 3.31% |
| 2025-08-25 | 34.50 | 34.67 | 0.03 | 0.09% | 34.03 | 35.20 | 155131 | 53615 | 5.59% |
| 2025-08-22 | 35.25 | 34.64 | -0.51 | -1.45% | 34.50 | 35.41 | 113153 | 39422 | 4.08% |
| 2025-08-21 | 36.00 | 35.15 | -0.71 | -1.98% | 34.90 | 36.98 | 123738 | 43932 | 4.46% |
| 2025-08-20 | 34.15 | 35.86 | 1.47 | 4.27% | 34.07 | 36.79 | 203690 | 73105 | 7.34% |
| 2025-08-19 | 33.66 | 34.39 | 0.40 | 1.18% | 32.97 | 35.10 | 173410 | 59190 | 6.25% |
| 2025-08-18 | 32.69 | 33.99 | 1.26 | 3.85% | 32.12 | 35.44 | 188761 | 63876 | 6.81% |
| 2025-08-15 | 31.55 | 32.73 | 0.72 | 2.25% | 31.55 | 32.80 | 112473 | 36415 | 4.06% |
| 2025-08-14 | 32.06 | 32.01 | -0.26 | -0.81% | 31.25 | 32.77 | 102300 | 32693 | 3.69% |
| 2025-08-13 | 31.89 | 32.27 | 0.15 | 0.47% | 31.80 | 32.44 | 73000 | 23429 | 2.63% |
| 2025-08-12 | 32.50 | 32.12 | -0.55 | -1.68% | 31.53 | 32.58 | 75854 | 24272 | 2.74% |
| 2025-08-11 | 32.49 | 32.67 | 0.18 | 0.55% | 32.10 | 33.12 | 89102 | 29006 | 3.21% |
| 2025-08-08 | 33.16 | 32.49 | -0.72 | -2.17% | 32.36 | 33.16 | 61685 | 20098 | 2.22% |
| 2025-08-07 | 33.91 | 33.21 | -0.69 | -2.04% | 32.79 | 33.91 | 113077 | 37478 | 4.08% |
| 2025-08-06 | 32.86 | 33.90 | 1.00 | 3.04% | 32.52 | 34.30 | 167198 | 56134 | 6.03% |
| 2025-08-05 | 32.34 | 32.90 | 0.71 | 2.21% | 31.84 | 32.99 | 133439 | 43526 | 4.81% |
| 2025-08-04 | 30.18 | 32.19 | 1.67 | 5.47% | 30.15 | 32.20 | 112755 | 35506 | 4.07% |
| 2025-08-01 | 31.21 | 30.52 | -0.88 | -2.80% | 30.30 | 31.26 | 56136 | 17232 | 2.02% |
| 2025-07-31 | 31.41 | 31.40 | -0.09 | -0.29% | 31.32 | 31.90 | 56837 | 17983 | 2.05% |
| 2025-07-30 | 31.49 | 31.49 | -0.19 | -0.60% | 31.21 | 31.88 | 48304 | 15179 | 1.74% |
| 2025-07-29 | 31.70 | 31.68 | -0.24 | -0.75% | 31.21 | 32.26 | 47819 | 15123 | 1.72% |
| 2025-07-28 | 31.73 | 31.92 | 0.31 | 0.98% | 31.40 | 32.09 | 50171 | 15916 | 1.81% |
| 2025-07-25 | 31.55 | 31.61 | 0.04 | 0.13% | 31.25 | 31.66 | 36190 | 11368 | 1.30% |
| 2025-07-24 | 31.42 | 31.57 | 0.18 | 0.57% | 31.41 | 32.14 | 46610 | 14778 | 1.68% |
| 2025-07-23 | 31.30 | 31.39 | -0.36 | -1.13% | 31.30 | 31.75 | 47452 | 14940 | 1.71% |
| 2025-07-22 | 32.40 | 31.75 | -0.96 | -2.93% | 31.67 | 32.40 | 78823 | 25184 | 2.84% |
| 2025-07-21 | 32.38 | 32.71 | 0.59 | 1.84% | 32.00 | 33.30 | 93613 | 30527 | 3.38% |
| 2025-07-18 | 32.40 | 32.12 | 0.00 | 0.00% | 31.80 | 32.50 | 65300 | 20939 | 2.35% |
| 2025-07-17 | 31.59 | 32.12 | -0.44 | -1.35% | 31.28 | 32.69 | 117932 | 37660 | 4.25% |
| 2025-07-16 | 30.76 | 32.56 | 1.87 | 6.09% | 30.50 | 33.60 | 174425 | 55959 | 6.29% |
| 2025-07-15 | 30.69 | 30.69 | -0.17 | -0.55% | 30.01 | 30.96 | 65117 | 19837 | 2.35% |
| 2025-07-14 | 29.94 | 30.86 | 0.94 | 3.14% | 29.75 | 31.10 | 88172 | 27025 | 3.18% |
| 2025-07-11 | 29.52 | 29.92 | 0.51 | 1.73% | 29.22 | 30.27 | 57395 | 17053 | 2.07% |
| 2025-07-10 | 29.87 | 29.41 | -0.76 | -2.52% | 29.30 | 30.15 | 55169 | 16305 | 1.99% |
| 2025-07-09 | 30.40 | 30.17 | 0.15 | 0.50% | 30.13 | 31.30 | 76232 | 23446 | 2.75% |
| 2025-07-08 | 29.50 | 30.02 | 0.49 | 1.66% | 29.32 | 30.21 | 55209 | 16519 | 1.99% |
| 2025-07-07 | 30.60 | 29.53 | -0.99 | -3.24% | 29.30 | 30.60 | 77290 | 22968 | 2.79% |
| 2025-07-04 | 30.90 | 30.52 | -0.20 | -0.65% | 30.50 | 30.97 | 44924 | 13785 | 1.62% |
| 2025-07-03 | 30.68 | 30.72 | -0.10 | -0.32% | 30.38 | 31.10 | 57152 | 17539 | 2.06% |
| 2025-07-02 | 31.90 | 30.82 | -1.17 | -3.66% | 30.80 | 31.90 | 76180 | 23613 | 2.75% |
| 2025-07-01 | 32.74 | 31.99 | -0.74 | -2.26% | 31.91 | 33.17 | 69694 | 22602 | 2.51% |
| 2025-06-30 | 32.70 | 32.73 | 0.03 | 0.09% | 32.51 | 33.33 | 55821 | 18329 | 2.01% |
| 2025-06-27 | 32.99 | 32.70 | -0.01 | -0.03% | 32.16 | 33.00 | 51351 | 16749 | 1.85% |
| 2025-06-26 | 33.44 | 32.71 | -0.44 | -1.33% | 32.68 | 33.98 | 80053 | 26681 | 2.89% |
| 2025-06-25 | 32.78 | 33.15 | 0.37 | 1.13% | 32.47 | 33.39 | 87390 | 28856 | 3.15% |
| 2025-06-24 | 30.70 | 32.78 | 2.13 | 6.95% | 30.70 | 33.55 | 126090 | 41003 | 4.55% |
| 2025-06-23 | 30.45 | 30.65 | -0.25 | -0.81% | 30.00 | 30.88 | 60808 | 18468 | 2.19% |
| 2025-06-20 | 32.61 | 30.90 | -2.06 | -6.25% | 30.88 | 32.70 | 78085 | 24708 | 2.82% |
| 2025-06-19 | 32.62 | 32.96 | 0.21 | 0.64% | 32.40 | 33.80 | 92088 | 30596 | 3.32% |
| 2025-06-18 | 32.83 | 32.75 | -0.30 | -0.91% | 32.00 | 33.10 | 62459 | 20244 | 2.25% |
| 2025-06-17 | 32.74 | 33.05 | 0.30 | 0.92% | 32.45 | 33.40 | 55565 | 18312 | 2.00% |
| 2025-06-16 | 32.60 | 32.75 | -0.19 | -0.58% | 32.44 | 33.20 | 53189 | 17435 | 1.92% |
| 2025-06-13 | 33.90 | 32.94 | -1.25 | -3.66% | 32.70 | 33.98 | 85832 | 28427 | 3.10% |
| 2025-06-12 | 34.42 | 34.19 | -0.57 | -1.64% | 34.02 | 34.77 | 64878 | 22264 | 2.34% |
| 2025-06-11 | 34.60 | 34.76 | -0.11 | -0.32% | 34.30 | 35.23 | 78618 | 27240 | 2.84% |
| 2025-06-10 | 35.85 | 34.87 | -0.98 | -2.73% | 33.83 | 36.20 | 169883 | 58917 | 6.14% |
| 2025-06-09 | 34.08 | 35.85 | 1.77 | 5.19% | 34.05 | 37.00 | 179025 | 64190 | 6.47% |