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 | 33.85 | 32.88 | -0.78 | -2.32% | 32.84 | 34.11 | 16902 | 5604 | 1.69% |
| 2025-09-12 | 33.47 | 33.66 | 0.14 | 0.42% | 33.30 | 34.08 | 19027 | 6402 | 1.90% |
| 2025-09-11 | 33.00 | 33.52 | 0.52 | 1.58% | 32.66 | 34.00 | 19639 | 6573 | 1.96% |
| 2025-09-10 | 33.50 | 33.00 | -0.50 | -1.49% | 32.96 | 33.77 | 14120 | 4701 | 1.41% |
| 2025-09-09 | 33.87 | 33.50 | -0.68 | -1.99% | 33.12 | 34.93 | 21461 | 7292 | 2.15% |
| 2025-09-08 | 33.96 | 34.18 | 0.94 | 2.83% | 33.30 | 34.67 | 23106 | 7810 | 2.31% |
| 2025-09-05 | 32.52 | 33.24 | 0.73 | 2.25% | 32.28 | 33.45 | 12159 | 3995 | 1.22% |
| 2025-09-04 | 33.00 | 32.51 | -0.47 | -1.43% | 32.11 | 33.82 | 19404 | 6414 | 1.94% |
| 2025-09-03 | 34.88 | 32.98 | -1.99 | -5.69% | 32.98 | 34.88 | 26002 | 8805 | 2.60% |
| 2025-09-02 | 36.19 | 34.97 | -1.09 | -3.02% | 34.62 | 36.24 | 26491 | 9324 | 2.65% |
| 2025-09-01 | 34.75 | 36.06 | 1.02 | 2.91% | 34.75 | 36.87 | 45747 | 16563 | 4.57% |
| 2025-08-29 | 35.50 | 35.04 | -1.67 | -4.55% | 34.89 | 36.28 | 53044 | 18757 | 5.30% |
| 2025-08-28 | 35.90 | 36.71 | 3.25 | 9.71% | 35.50 | 39.85 | 93877 | 35069 | 9.39% |
| 2025-08-27 | 35.24 | 33.46 | -1.89 | -5.35% | 33.40 | 35.50 | 33820 | 11642 | 3.38% |
| 2025-08-26 | 35.90 | 35.35 | -0.64 | -1.78% | 35.05 | 36.03 | 19682 | 7010 | 1.97% |
| 2025-08-25 | 36.05 | 35.99 | 0.04 | 0.11% | 34.96 | 36.29 | 40833 | 14530 | 4.08% |
| 2025-08-22 | 35.63 | 35.95 | 0.32 | 0.90% | 35.39 | 36.20 | 15449 | 5536 | 1.54% |
| 2025-08-21 | 36.31 | 35.63 | -0.96 | -2.62% | 35.30 | 36.80 | 16310 | 5865 | 1.63% |
| 2025-08-20 | 36.32 | 36.59 | 0.27 | 0.74% | 35.39 | 36.62 | 18545 | 6702 | 1.85% |
| 2025-08-19 | 36.45 | 36.32 | -0.13 | -0.36% | 35.60 | 36.70 | 19265 | 6966 | 1.93% |
| 2025-08-18 | 34.75 | 36.45 | 2.01 | 5.84% | 34.75 | 37.35 | 35271 | 12855 | 3.53% |
| 2025-08-15 | 34.31 | 34.44 | 0.39 | 1.15% | 33.98 | 35.01 | 24195 | 8340 | 2.42% |
| 2025-08-14 | 36.50 | 34.05 | -2.33 | -6.40% | 34.04 | 36.54 | 31799 | 11086 | 3.18% |
| 2025-08-13 | 36.22 | 36.38 | 0.40 | 1.11% | 35.37 | 37.07 | 30714 | 11116 | 3.07% |
| 2025-08-12 | 37.28 | 35.98 | -1.38 | -3.69% | 35.72 | 37.70 | 30767 | 11172 | 3.08% |
| 2025-08-11 | 37.42 | 37.36 | -0.14 | -0.37% | 37.05 | 38.26 | 26310 | 9871 | 2.63% |
| 2025-08-08 | 37.11 | 37.50 | 0.02 | 0.05% | 36.51 | 38.33 | 36446 | 13694 | 3.64% |
| 2025-08-07 | 37.97 | 37.48 | -0.43 | -1.13% | 36.80 | 38.56 | 36826 | 13815 | 3.68% |
| 2025-08-06 | 37.00 | 37.91 | 0.87 | 2.35% | 36.00 | 38.38 | 52258 | 19624 | 5.23% |
| 2025-08-05 | 34.50 | 37.04 | 3.59 | 10.73% | 34.50 | 39.99 | 63903 | 23741 | 6.39% |
| 2025-08-04 | 31.66 | 33.45 | 1.63 | 5.12% | 31.59 | 34.20 | 27539 | 9125 | 2.75% |
| 2025-08-01 | 31.63 | 31.82 | 0.07 | 0.22% | 31.34 | 32.10 | 10058 | 3183 | 1.01% |
| 2025-07-31 | 32.07 | 31.75 | -0.35 | -1.09% | 31.60 | 32.72 | 13717 | 4419 | 1.37% |
| 2025-07-30 | 32.33 | 32.10 | -0.52 | -1.59% | 31.51 | 32.96 | 12879 | 4138 | 1.29% |
| 2025-07-29 | 32.50 | 32.62 | 0.02 | 0.06% | 32.30 | 32.80 | 12918 | 4201 | 1.29% |
| 2025-07-28 | 32.01 | 32.60 | 0.51 | 1.59% | 32.01 | 33.25 | 17708 | 5785 | 1.77% |
| 2025-07-25 | 31.49 | 32.09 | 0.60 | 1.91% | 30.92 | 32.29 | 17881 | 5658 | 1.79% |
| 2025-07-24 | 30.81 | 31.49 | 0.52 | 1.68% | 30.81 | 32.05 | 19366 | 6088 | 1.94% |
| 2025-07-23 | 31.07 | 30.97 | -0.37 | -1.18% | 30.73 | 31.58 | 11987 | 3716 | 1.20% |
| 2025-07-22 | 31.45 | 31.34 | -0.08 | -0.25% | 31.06 | 31.79 | 10704 | 3368 | 1.07% |
| 2025-07-21 | 31.12 | 31.42 | 0.28 | 0.90% | 30.66 | 31.49 | 8592 | 2681 | 0.86% |
| 2025-07-18 | 31.00 | 31.14 | 0.09 | 0.29% | 30.95 | 31.65 | 11369 | 3550 | 1.14% |
| 2025-07-17 | 30.85 | 31.05 | 0.19 | 0.62% | 30.61 | 31.32 | 7443 | 2307 | 0.74% |
| 2025-07-16 | 31.00 | 30.86 | 0.16 | 0.52% | 30.51 | 31.35 | 7239 | 2241 | 0.72% |
| 2025-07-15 | 31.00 | 30.70 | -0.26 | -0.84% | 30.47 | 31.05 | 8153 | 2501 | 0.82% |
| 2025-07-14 | 31.20 | 30.96 | -0.27 | -0.86% | 30.77 | 31.29 | 7654 | 2374 | 0.77% |
| 2025-07-11 | 31.10 | 31.23 | 0.13 | 0.42% | 30.88 | 31.83 | 14357 | 4502 | 1.44% |
| 2025-07-10 | 31.09 | 31.10 | -0.17 | -0.54% | 30.41 | 31.25 | 12482 | 3849 | 1.25% |
| 2025-07-09 | 31.73 | 31.27 | -0.46 | -1.45% | 31.09 | 32.09 | 13905 | 4387 | 1.39% |
| 2025-07-08 | 30.20 | 31.73 | 1.25 | 4.10% | 30.20 | 31.89 | 24539 | 7716 | 2.45% |
| 2025-07-07 | 30.36 | 30.48 | 0.09 | 0.30% | 29.96 | 30.63 | 12347 | 3740 | 2.85% |
| 2025-07-04 | 31.55 | 30.39 | -1.43 | -4.49% | 30.21 | 31.86 | 30403 | 9328 | 7.03% |
| 2025-07-03 | 30.17 | 31.82 | 1.67 | 5.54% | 30.17 | 34.00 | 46621 | 15241 | 10.77% |
| 2025-07-02 | 30.60 | 30.15 | -0.45 | -1.47% | 29.67 | 30.60 | 14578 | 4379 | 3.37% |
| 2025-07-01 | 30.85 | 30.60 | -0.33 | -1.07% | 30.20 | 31.05 | 14548 | 4432 | 3.36% |
| 2025-06-30 | 30.45 | 30.93 | 0.43 | 1.41% | 30.40 | 31.26 | 18390 | 5660 | 4.25% |
| 2025-06-27 | 31.50 | 30.50 | -0.87 | -2.77% | 30.28 | 33.49 | 27506 | 8600 | 6.36% |
| 2025-06-26 | 31.00 | 31.37 | 0.48 | 1.55% | 30.71 | 31.65 | 24470 | 7677 | 5.65% |
| 2025-06-25 | 29.98 | 30.89 | 0.92 | 3.07% | 29.84 | 30.99 | 18691 | 5718 | 4.32% |
| 2025-06-24 | 29.80 | 29.97 | -0.03 | -0.10% | 29.80 | 30.24 | 11581 | 3472 | 2.68% |
| 2025-06-23 | 28.07 | 30.00 | 1.47 | 5.15% | 28.07 | 30.00 | 17794 | 5226 | 4.11% |
| 2025-06-20 | 29.49 | 28.53 | -0.85 | -2.89% | 28.41 | 29.49 | 11797 | 3386 | 2.73% |
| 2025-06-19 | 29.30 | 29.38 | 0.06 | 0.20% | 28.91 | 29.88 | 19090 | 5602 | 4.41% |
| 2025-06-18 | 29.21 | 29.32 | 0.11 | 0.38% | 28.76 | 29.44 | 11529 | 3367 | 2.66% |
| 2025-06-17 | 28.86 | 29.21 | 0.46 | 1.60% | 28.64 | 29.44 | 13559 | 3940 | 3.13% |
| 2025-06-16 | 28.45 | 28.75 | -0.05 | -0.17% | 28.44 | 29.39 | 16879 | 4885 | 3.90% |
| 2025-06-13 | 29.80 | 28.80 | -0.83 | -2.80% | 28.20 | 29.80 | 21568 | 6205 | 4.98% |
| 2025-06-12 | 30.02 | 29.63 | -0.69 | -2.28% | 29.47 | 30.25 | 23508 | 7011 | 5.43% |
| 2025-06-11 | 31.41 | 30.32 | -0.10 | -0.33% | 29.88 | 31.55 | 30707 | 9339 | 7.10% |
| 2025-06-10 | 29.17 | 30.42 | 1.31 | 4.50% | 29.05 | 32.48 | 48936 | 15039 | 11.31% |
| 2025-06-09 | 29.47 | 29.11 | -0.36 | -1.22% | 29.05 | 29.84 | 16985 | 4983 | 3.92% |