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 | 33.24 | 33.54 | 0.44 | 1.33% | 32.92 | 33.88 | 24966 | 8339 | 1.82% |
| 2025-09-15 | 32.80 | 33.10 | 0.25 | 0.76% | 32.79 | 33.73 | 25821 | 8606 | 1.88% |
| 2025-09-12 | 33.05 | 32.85 | -0.49 | -1.47% | 32.78 | 33.43 | 21670 | 7163 | 1.58% |
| 2025-09-11 | 32.93 | 33.34 | 0.22 | 0.66% | 32.38 | 33.59 | 27232 | 9003 | 1.99% |
| 2025-09-10 | 34.08 | 33.12 | -1.08 | -3.16% | 33.00 | 34.80 | 42811 | 14360 | 3.12% |
| 2025-09-09 | 33.10 | 34.20 | 1.62 | 4.97% | 32.15 | 35.58 | 69354 | 23676 | 5.06% |
| 2025-09-08 | 31.75 | 32.58 | 1.33 | 4.26% | 31.28 | 32.99 | 30670 | 9863 | 2.24% |
| 2025-09-05 | 30.15 | 31.25 | 1.34 | 4.48% | 29.68 | 31.30 | 24333 | 7486 | 1.77% |
| 2025-09-04 | 30.60 | 29.91 | -0.55 | -1.81% | 29.40 | 31.40 | 22935 | 7000 | 1.67% |
| 2025-09-03 | 31.35 | 30.46 | -0.64 | -2.06% | 30.22 | 31.74 | 18510 | 5727 | 1.35% |
| 2025-09-02 | 31.40 | 31.10 | -0.55 | -1.74% | 30.20 | 31.83 | 28552 | 8838 | 2.08% |
| 2025-09-01 | 32.00 | 31.65 | -0.24 | -0.75% | 31.21 | 32.34 | 24855 | 7851 | 1.81% |
| 2025-08-29 | 31.85 | 31.89 | 0.06 | 0.19% | 30.91 | 32.30 | 27006 | 8561 | 1.97% |
| 2025-08-28 | 31.89 | 31.83 | -0.06 | -0.19% | 30.70 | 32.38 | 34549 | 10892 | 2.52% |
| 2025-08-27 | 32.94 | 31.89 | -1.05 | -3.19% | 31.82 | 33.48 | 37428 | 12291 | 2.73% |
| 2025-08-26 | 33.00 | 32.94 | 0.52 | 1.60% | 32.80 | 34.48 | 49786 | 16640 | 3.63% |
| 2025-08-25 | 32.73 | 32.42 | -0.17 | -0.52% | 32.24 | 33.14 | 25459 | 8314 | 1.86% |
| 2025-08-22 | 32.43 | 32.59 | 0.24 | 0.74% | 32.16 | 32.80 | 22506 | 7313 | 1.64% |
| 2025-08-21 | 33.51 | 32.35 | -1.05 | -3.14% | 32.00 | 33.51 | 24956 | 8129 | 1.82% |
| 2025-08-20 | 33.33 | 33.40 | 0.44 | 1.33% | 32.61 | 33.41 | 22056 | 7290 | 1.61% |
| 2025-08-19 | 32.88 | 32.96 | 0.08 | 0.24% | 32.10 | 33.16 | 27740 | 9079 | 2.02% |
| 2025-08-18 | 32.47 | 32.88 | 0.50 | 1.54% | 32.15 | 34.19 | 42629 | 14089 | 3.11% |
| 2025-08-15 | 30.80 | 32.38 | 1.58 | 5.13% | 30.76 | 32.38 | 29406 | 9328 | 2.14% |
| 2025-08-14 | 31.75 | 30.80 | -0.84 | -2.65% | 30.72 | 31.83 | 21623 | 6749 | 1.58% |
| 2025-08-13 | 31.68 | 31.64 | 0.15 | 0.48% | 31.20 | 31.84 | 19992 | 6311 | 1.46% |
| 2025-08-12 | 31.98 | 31.49 | -0.36 | -1.13% | 31.22 | 31.98 | 19388 | 6104 | 1.41% |
| 2025-08-11 | 31.48 | 31.85 | 0.38 | 1.21% | 31.22 | 31.98 | 25553 | 8103 | 1.86% |
| 2025-08-08 | 31.50 | 31.47 | 0.17 | 0.54% | 31.04 | 31.74 | 23629 | 7426 | 1.72% |
| 2025-08-07 | 32.23 | 31.30 | -0.78 | -2.43% | 31.13 | 32.23 | 30206 | 9510 | 2.20% |
| 2025-08-06 | 30.32 | 32.08 | 1.66 | 5.46% | 30.16 | 32.52 | 47367 | 14976 | 3.45% |
| 2025-08-05 | 30.33 | 30.42 | 0.27 | 0.90% | 29.90 | 30.58 | 19675 | 5959 | 1.44% |
| 2025-08-04 | 29.58 | 30.15 | 0.49 | 1.65% | 29.10 | 30.15 | 19118 | 5694 | 1.39% |
| 2025-08-01 | 30.19 | 29.66 | -0.10 | -0.34% | 29.41 | 30.35 | 23607 | 7045 | 1.72% |
| 2025-07-31 | 30.44 | 29.76 | -0.76 | -2.49% | 29.65 | 30.80 | 33113 | 9997 | 2.42% |
| 2025-07-30 | 31.38 | 30.52 | -0.93 | -2.96% | 30.08 | 31.38 | 40007 | 12227 | 2.92% |
| 2025-07-29 | 29.80 | 31.45 | 1.62 | 5.43% | 29.67 | 31.90 | 68287 | 21048 | 4.98% |
| 2025-07-28 | 28.49 | 29.83 | 1.34 | 4.70% | 28.49 | 30.50 | 48010 | 14262 | 3.50% |
| 2025-07-25 | 28.29 | 28.49 | 0.15 | 0.53% | 28.10 | 28.59 | 16750 | 4738 | 1.22% |
| 2025-07-24 | 28.04 | 28.34 | 0.42 | 1.50% | 27.83 | 28.78 | 17493 | 4973 | 1.28% |
| 2025-07-23 | 28.00 | 27.92 | -0.13 | -0.46% | 27.60 | 28.30 | 16458 | 4600 | 1.20% |
| 2025-07-22 | 28.01 | 28.05 | -0.10 | -0.36% | 27.84 | 28.59 | 20146 | 5666 | 1.47% |
| 2025-07-21 | 28.20 | 28.15 | -0.05 | -0.18% | 27.90 | 28.40 | 15411 | 4334 | 1.12% |
| 2025-07-18 | 27.95 | 28.20 | 0.28 | 1.00% | 27.67 | 28.28 | 18976 | 5319 | 1.38% |
| 2025-07-17 | 27.49 | 27.92 | 0.43 | 1.56% | 27.31 | 28.00 | 19798 | 5508 | 1.44% |
| 2025-07-16 | 27.10 | 27.49 | 0.40 | 1.48% | 26.98 | 27.80 | 17498 | 4809 | 1.28% |
| 2025-07-15 | 27.37 | 27.09 | -0.28 | -1.02% | 26.83 | 27.71 | 18542 | 5045 | 1.35% |
| 2025-07-14 | 26.84 | 27.37 | 0.39 | 1.45% | 26.81 | 27.50 | 18122 | 4918 | 1.32% |
| 2025-07-11 | 26.57 | 26.98 | 0.41 | 1.54% | 26.26 | 27.29 | 15304 | 4095 | 1.12% |
| 2025-07-10 | 26.52 | 26.57 | 0.11 | 0.42% | 26.16 | 26.80 | 10487 | 2773 | 0.76% |
| 2025-07-09 | 26.97 | 26.46 | -0.51 | -1.89% | 26.46 | 27.14 | 11799 | 3155 | 0.86% |
| 2025-07-08 | 26.58 | 26.97 | 0.39 | 1.47% | 26.48 | 27.00 | 9602 | 2579 | 0.70% |
| 2025-07-07 | 26.45 | 26.58 | 0.07 | 0.26% | 26.11 | 26.63 | 8532 | 2250 | 0.62% |
| 2025-07-04 | 26.90 | 26.51 | -0.37 | -1.38% | 26.03 | 27.07 | 11140 | 2962 | 0.81% |
| 2025-07-03 | 26.96 | 26.88 | -0.05 | -0.19% | 26.61 | 27.14 | 13190 | 3540 | 0.96% |
| 2025-07-02 | 27.01 | 26.93 | -0.29 | -1.07% | 26.70 | 27.55 | 10754 | 2910 | 0.78% |
| 2025-07-01 | 27.42 | 27.22 | -0.02 | -0.07% | 26.91 | 27.60 | 12779 | 3480 | 0.93% |
| 2025-06-30 | 26.69 | 27.24 | 0.52 | 1.95% | 26.60 | 27.68 | 19397 | 5276 | 1.41% |
| 2025-06-27 | 27.00 | 26.72 | 0.20 | 0.75% | 26.55 | 27.28 | 12163 | 3259 | 0.89% |
| 2025-06-26 | 26.90 | 26.52 | -0.23 | -0.86% | 26.46 | 26.92 | 10881 | 2903 | 0.79% |
| 2025-06-25 | 26.55 | 26.75 | 0.23 | 0.87% | 26.51 | 27.18 | 14316 | 3829 | 1.04% |
| 2025-06-24 | 25.46 | 26.52 | 1.14 | 4.49% | 25.46 | 26.55 | 16287 | 4257 | 1.19% |
| 2025-06-23 | 24.95 | 25.38 | 0.44 | 1.76% | 24.83 | 25.39 | 7749 | 1952 | 0.57% |
| 2025-06-20 | 24.96 | 24.94 | -0.17 | -0.68% | 24.90 | 25.64 | 7485 | 1885 | 0.55% |
| 2025-06-19 | 25.63 | 25.11 | -0.52 | -2.03% | 25.03 | 25.92 | 11497 | 2927 | 0.84% |
| 2025-06-18 | 26.19 | 25.63 | -0.57 | -2.18% | 25.35 | 26.19 | 12920 | 3312 | 0.94% |
| 2025-06-17 | 26.20 | 26.20 | -0.03 | -0.11% | 26.00 | 26.39 | 7115 | 1863 | 0.52% |
| 2025-06-16 | 25.78 | 26.23 | 0.18 | 0.69% | 25.78 | 26.30 | 6432 | 1679 | 0.47% |
| 2025-06-13 | 26.73 | 26.05 | -0.70 | -2.62% | 26.00 | 26.73 | 8988 | 2355 | 0.66% |
| 2025-06-12 | 26.94 | 26.75 | -0.23 | -0.85% | 26.50 | 27.13 | 13285 | 3552 | 0.97% |
| 2025-06-11 | 26.69 | 26.98 | 0.37 | 1.39% | 26.40 | 27.49 | 13143 | 3562 | 0.96% |
| 2025-06-10 | 27.07 | 26.61 | -0.45 | -1.66% | 26.16 | 27.24 | 13545 | 3601 | 0.99% |
| 2025-06-09 | 27.01 | 27.06 | 0.11 | 0.41% | 26.85 | 27.38 | 13731 | 3724 | 1.00% |