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 | 34.40 | 34.98 | 0.62 | 1.80% | 33.96 | 35.24 | 31868 | 11107 | 0.80% |
| 2025-09-15 | 34.66 | 34.36 | -0.39 | -1.12% | 34.04 | 34.85 | 31518 | 10816 | 0.79% |
| 2025-09-12 | 36.00 | 34.75 | -1.01 | -2.82% | 34.70 | 36.93 | 41189 | 14538 | 1.03% |
| 2025-09-11 | 34.01 | 35.76 | 1.43 | 4.17% | 33.00 | 36.18 | 48134 | 16820 | 1.20% |
| 2025-09-10 | 34.26 | 34.33 | 0.36 | 1.06% | 33.82 | 34.74 | 30174 | 10313 | 0.75% |
| 2025-09-09 | 35.20 | 33.97 | -1.58 | -4.44% | 33.82 | 35.20 | 49577 | 16992 | 1.24% |
| 2025-09-08 | 31.45 | 35.55 | 4.10 | 13.04% | 31.34 | 35.55 | 79807 | 27162 | 2.00% |
| 2025-09-05 | 31.00 | 31.45 | 0.47 | 1.52% | 30.51 | 31.52 | 17891 | 5576 | 0.45% |
| 2025-09-04 | 31.83 | 30.98 | -0.67 | -2.12% | 30.44 | 32.06 | 24789 | 7777 | 0.62% |
| 2025-09-03 | 31.80 | 31.65 | -0.15 | -0.47% | 31.45 | 32.30 | 21511 | 6869 | 0.54% |
| 2025-09-02 | 32.32 | 31.80 | -0.35 | -1.09% | 31.40 | 32.97 | 25277 | 8090 | 0.63% |
| 2025-09-01 | 31.91 | 32.15 | 0.48 | 1.52% | 31.60 | 32.90 | 34344 | 11105 | 0.86% |
| 2025-08-29 | 32.10 | 31.67 | -0.13 | -0.41% | 31.35 | 32.10 | 22968 | 7266 | 0.57% |
| 2025-08-28 | 33.01 | 31.80 | -0.75 | -2.30% | 30.90 | 33.32 | 41337 | 13201 | 1.03% |
| 2025-08-27 | 32.90 | 32.55 | -0.48 | -1.45% | 32.33 | 33.51 | 41002 | 13421 | 1.03% |
| 2025-08-26 | 31.59 | 33.03 | 1.32 | 4.16% | 31.50 | 33.88 | 63432 | 20925 | 1.59% |
| 2025-08-25 | 31.47 | 31.71 | 0.34 | 1.08% | 31.21 | 31.80 | 23809 | 7510 | 0.60% |
| 2025-08-22 | 31.29 | 31.37 | 0.08 | 0.26% | 31.02 | 31.44 | 15532 | 4846 | 0.39% |
| 2025-08-21 | 31.34 | 31.29 | -0.10 | -0.32% | 31.02 | 31.62 | 19432 | 6083 | 0.49% |
| 2025-08-20 | 31.40 | 31.39 | -0.17 | -0.54% | 30.78 | 31.56 | 24817 | 7719 | 0.62% |
| 2025-08-19 | 31.85 | 31.56 | -0.25 | -0.79% | 31.43 | 32.59 | 28452 | 9059 | 0.71% |
| 2025-08-18 | 31.50 | 31.81 | 0.51 | 1.63% | 31.19 | 32.10 | 32240 | 10164 | 0.81% |
| 2025-08-15 | 31.02 | 31.30 | 0.47 | 1.52% | 30.81 | 31.45 | 20716 | 6447 | 0.52% |
| 2025-08-14 | 31.55 | 30.83 | -0.95 | -2.99% | 30.80 | 31.80 | 35118 | 10947 | 0.88% |
| 2025-08-13 | 31.94 | 31.78 | -0.43 | -1.33% | 31.20 | 32.25 | 38367 | 12158 | 0.96% |
| 2025-08-12 | 31.78 | 32.21 | 0.43 | 1.35% | 31.44 | 33.13 | 47066 | 15190 | 1.18% |
| 2025-08-11 | 31.60 | 31.78 | 0.52 | 1.66% | 31.18 | 32.15 | 47280 | 15011 | 1.18% |
| 2025-08-08 | 30.87 | 31.26 | 0.39 | 1.26% | 30.00 | 33.15 | 68046 | 21481 | 1.70% |
| 2025-08-07 | 30.56 | 30.87 | 0.40 | 1.31% | 30.46 | 31.90 | 50924 | 15827 | 1.27% |
| 2025-08-06 | 30.51 | 30.47 | -0.42 | -1.36% | 30.36 | 31.20 | 28816 | 8828 | 0.72% |
| 2025-08-05 | 31.39 | 30.89 | -0.50 | -1.59% | 30.45 | 31.56 | 45125 | 13949 | 1.13% |
| 2025-08-04 | 29.22 | 31.39 | 1.80 | 6.08% | 29.21 | 31.61 | 65054 | 19880 | 1.63% |
| 2025-08-01 | 29.58 | 29.59 | -0.04 | -0.13% | 29.31 | 30.40 | 40420 | 12019 | 1.01% |
| 2025-07-31 | 29.87 | 29.63 | -0.36 | -1.20% | 29.55 | 30.89 | 45893 | 13837 | 1.15% |
| 2025-07-30 | 29.96 | 29.99 | 0.08 | 0.27% | 29.51 | 30.98 | 52234 | 15782 | 1.31% |
| 2025-07-29 | 29.29 | 29.91 | 0.53 | 1.80% | 28.88 | 29.98 | 38446 | 11352 | 0.96% |
| 2025-07-28 | 28.80 | 29.38 | 0.65 | 2.26% | 28.70 | 29.48 | 44050 | 12836 | 1.10% |
| 2025-07-25 | 28.37 | 28.73 | 0.31 | 1.09% | 28.12 | 29.20 | 45167 | 13020 | 1.13% |
| 2025-07-24 | 27.26 | 28.42 | 1.16 | 4.26% | 27.21 | 29.00 | 46290 | 12998 | 1.16% |
| 2025-07-23 | 27.38 | 27.26 | -0.14 | -0.51% | 27.18 | 27.60 | 18805 | 5156 | 0.47% |
| 2025-07-22 | 27.42 | 27.40 | -0.01 | -0.04% | 27.23 | 27.75 | 19430 | 5342 | 0.49% |
| 2025-07-21 | 27.10 | 27.41 | 0.20 | 0.74% | 27.03 | 27.63 | 22014 | 6023 | 0.55% |
| 2025-07-18 | 27.26 | 27.21 | 0.06 | 0.22% | 26.81 | 27.29 | 17141 | 4630 | 0.43% |
| 2025-07-17 | 27.10 | 27.15 | 0.05 | 0.18% | 26.84 | 27.40 | 18990 | 5144 | 0.47% |
| 2025-07-16 | 26.59 | 27.10 | 0.48 | 1.80% | 26.59 | 27.10 | 24185 | 6511 | 0.60% |
| 2025-07-15 | 26.24 | 26.62 | 0.39 | 1.49% | 26.16 | 27.08 | 22592 | 6000 | 0.56% |
| 2025-07-14 | 26.59 | 26.23 | -0.13 | -0.49% | 26.20 | 26.60 | 11722 | 3089 | 0.29% |
| 2025-07-11 | 26.16 | 26.36 | 0.19 | 0.73% | 26.05 | 26.43 | 15175 | 3987 | 0.38% |
| 2025-07-10 | 26.06 | 26.17 | 0.13 | 0.50% | 26.00 | 26.28 | 11972 | 3129 | 0.30% |
| 2025-07-09 | 26.28 | 26.04 | -0.24 | -0.91% | 26.02 | 26.70 | 16645 | 4374 | 0.42% |
| 2025-07-08 | 26.01 | 26.28 | 0.22 | 0.84% | 25.87 | 26.39 | 18701 | 4893 | 0.47% |
| 2025-07-07 | 25.83 | 26.06 | 0.27 | 1.05% | 25.72 | 26.53 | 20018 | 5215 | 0.50% |
| 2025-07-04 | 25.90 | 25.79 | 0.04 | 0.16% | 25.70 | 26.08 | 15201 | 3934 | 0.38% |
| 2025-07-03 | 25.93 | 25.75 | -0.05 | -0.19% | 25.64 | 25.93 | 14225 | 3660 | 0.36% |
| 2025-07-02 | 26.84 | 25.80 | -0.91 | -3.41% | 25.66 | 26.84 | 31283 | 8111 | 0.78% |
| 2025-07-01 | 26.79 | 26.71 | -0.08 | -0.30% | 26.53 | 27.16 | 8504 | 2276 | 0.21% |
| 2025-06-30 | 26.49 | 26.79 | 0.53 | 2.02% | 26.18 | 26.89 | 11360 | 3023 | 0.28% |
| 2025-06-27 | 26.36 | 26.26 | -0.10 | -0.38% | 26.15 | 26.46 | 8197 | 2150 | 0.20% |
| 2025-06-26 | 26.26 | 26.36 | 0.12 | 0.46% | 26.11 | 26.60 | 8751 | 2309 | 0.22% |
| 2025-06-25 | 26.20 | 26.24 | 0.09 | 0.34% | 25.94 | 26.36 | 7977 | 2088 | 0.20% |
| 2025-06-24 | 25.70 | 26.15 | 0.43 | 1.67% | 25.52 | 26.19 | 9137 | 2373 | 0.23% |
| 2025-06-23 | 25.39 | 25.72 | 0.34 | 1.34% | 25.05 | 25.85 | 8844 | 2258 | 0.22% |
| 2025-06-20 | 25.53 | 25.38 | -0.01 | -0.04% | 25.30 | 25.91 | 6216 | 1596 | 0.16% |
| 2025-06-19 | 25.68 | 25.39 | -0.30 | -1.17% | 25.38 | 25.80 | 5698 | 1454 | 0.14% |
| 2025-06-18 | 25.84 | 25.69 | -0.31 | -1.19% | 25.60 | 26.12 | 6293 | 1621 | 0.16% |
| 2025-06-17 | 25.70 | 26.00 | 0.16 | 0.62% | 25.70 | 26.21 | 5647 | 1466 | 0.14% |
| 2025-06-16 | 25.48 | 25.84 | 0.35 | 1.37% | 25.40 | 25.90 | 9279 | 2387 | 0.23% |
| 2025-06-13 | 26.15 | 25.49 | -0.72 | -2.75% | 25.45 | 26.33 | 14021 | 3603 | 0.35% |
| 2025-06-12 | 26.18 | 26.21 | 0.04 | 0.15% | 26.11 | 26.33 | 5886 | 1542 | 0.15% |
| 2025-06-11 | 26.29 | 26.34 | 0.15 | 0.57% | 26.12 | 26.45 | 7322 | 1929 | 0.18% |
| 2025-06-10 | 26.46 | 26.19 | -0.39 | -1.47% | 26.08 | 26.72 | 11667 | 3081 | 0.29% |
| 2025-06-09 | 26.30 | 26.58 | 0.19 | 0.72% | 26.23 | 26.78 | 9354 | 2488 | 0.23% |