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 | 32.30 | 32.60 | 0.21 | 0.65% | 31.63 | 32.72 | 15635 | 5054 | 2.44% |
| 2025-09-15 | 32.87 | 32.39 | -0.48 | -1.46% | 32.20 | 33.73 | 25684 | 8376 | 4.01% |
| 2025-09-12 | 32.80 | 32.87 | 0.07 | 0.21% | 32.39 | 33.40 | 28661 | 9401 | 4.47% |
| 2025-09-11 | 32.34 | 32.80 | 0.71 | 2.21% | 31.90 | 33.44 | 34824 | 11410 | 5.43% |
| 2025-09-10 | 31.60 | 32.09 | 0.77 | 2.46% | 31.50 | 32.37 | 17973 | 5743 | 2.80% |
| 2025-09-09 | 31.66 | 31.32 | -0.76 | -2.37% | 31.03 | 31.97 | 14881 | 4676 | 2.32% |
| 2025-09-08 | 31.45 | 32.08 | 0.64 | 2.04% | 31.36 | 32.29 | 19977 | 6340 | 3.12% |
| 2025-09-05 | 30.92 | 31.44 | 0.67 | 2.18% | 30.44 | 31.52 | 23479 | 7308 | 3.66% |
| 2025-09-04 | 32.05 | 30.77 | -1.31 | -4.08% | 30.00 | 32.40 | 33481 | 10557 | 5.22% |
| 2025-09-03 | 33.55 | 32.08 | -1.36 | -4.07% | 32.00 | 33.64 | 29791 | 9760 | 4.65% |
| 2025-09-02 | 35.33 | 33.44 | -2.04 | -5.75% | 33.00 | 35.48 | 45320 | 15365 | 7.07% |
| 2025-09-01 | 36.13 | 35.48 | -0.60 | -1.66% | 35.31 | 36.75 | 34580 | 12369 | 5.40% |
| 2025-08-29 | 37.00 | 36.08 | -1.11 | -2.98% | 35.55 | 37.07 | 40106 | 14459 | 6.26% |
| 2025-08-28 | 36.81 | 37.19 | -0.02 | -0.05% | 35.55 | 37.19 | 56708 | 20580 | 8.85% |
| 2025-08-27 | 37.40 | 37.21 | -0.19 | -0.51% | 36.30 | 38.88 | 85578 | 32039 | 13.35% |
| 2025-08-26 | 37.99 | 37.40 | -0.01 | -0.03% | 36.35 | 38.25 | 85625 | 32058 | 13.36% |
| 2025-08-25 | 44.00 | 37.41 | -2.02 | -5.12% | 37.00 | 44.00 | 144123 | 55810 | 22.49% |
| 2025-08-22 | 33.47 | 39.43 | 6.57 | 19.99% | 33.47 | 39.43 | 105328 | 39295 | 16.43% |
| 2025-08-21 | 33.50 | 32.86 | -0.55 | -1.65% | 32.60 | 34.03 | 28350 | 9429 | 4.42% |
| 2025-08-20 | 33.47 | 33.41 | -0.74 | -2.17% | 32.36 | 33.80 | 41782 | 13769 | 6.52% |
| 2025-08-19 | 34.58 | 34.15 | -0.11 | -0.32% | 33.69 | 35.45 | 51508 | 17723 | 8.04% |
| 2025-08-18 | 32.18 | 34.26 | 2.15 | 6.70% | 32.06 | 34.28 | 73772 | 24768 | 11.51% |
| 2025-08-15 | 31.37 | 32.11 | 0.74 | 2.36% | 31.22 | 32.72 | 32824 | 10479 | 5.12% |
| 2025-08-14 | 33.58 | 31.37 | -1.30 | -3.98% | 31.37 | 33.58 | 40584 | 12971 | 6.33% |
| 2025-08-13 | 31.72 | 32.67 | -0.30 | -0.91% | 31.31 | 34.20 | 67892 | 22042 | 10.59% |
| 2025-08-12 | 31.72 | 32.97 | 1.24 | 3.91% | 30.80 | 34.33 | 78856 | 26002 | 12.30% |
| 2025-08-11 | 30.50 | 31.73 | 0.92 | 2.99% | 30.50 | 32.32 | 31166 | 9832 | 4.86% |
| 2025-08-08 | 32.54 | 30.81 | -1.66 | -5.11% | 30.75 | 32.55 | 38176 | 11908 | 5.96% |
| 2025-08-07 | 32.49 | 32.47 | 0.08 | 0.25% | 32.01 | 33.40 | 28345 | 9268 | 4.42% |
| 2025-08-06 | 31.94 | 32.39 | 0.12 | 0.37% | 31.94 | 32.93 | 29335 | 9522 | 4.58% |
| 2025-08-05 | 34.10 | 32.27 | -0.90 | -2.71% | 31.30 | 34.10 | 52666 | 16971 | 8.22% |
| 2025-08-04 | 31.68 | 33.17 | 2.16 | 6.97% | 31.30 | 35.45 | 78212 | 25697 | 12.20% |
| 2025-08-01 | 29.99 | 31.01 | 2.19 | 7.60% | 29.38 | 31.60 | 58577 | 17829 | 9.14% |
| 2025-07-31 | 28.40 | 28.82 | 0.42 | 1.48% | 28.40 | 29.44 | 22956 | 6655 | 3.58% |
| 2025-07-30 | 28.50 | 28.40 | -0.47 | -1.63% | 28.26 | 29.00 | 21641 | 6186 | 3.38% |
| 2025-07-29 | 29.12 | 28.87 | -0.06 | -0.21% | 28.37 | 29.36 | 30101 | 8649 | 4.70% |
| 2025-07-28 | 31.16 | 28.93 | -2.18 | -7.01% | 28.86 | 31.33 | 53298 | 15840 | 8.32% |
| 2025-07-25 | 30.25 | 31.11 | 0.86 | 2.84% | 30.10 | 31.15 | 26970 | 8319 | 4.21% |
| 2025-07-24 | 29.81 | 30.25 | 0.10 | 0.33% | 29.81 | 30.55 | 15545 | 4696 | 2.43% |
| 2025-07-23 | 30.03 | 30.15 | 0.10 | 0.33% | 29.60 | 30.69 | 11468 | 3459 | 1.79% |
| 2025-07-22 | 30.48 | 30.05 | -0.43 | -1.41% | 29.78 | 30.76 | 15298 | 4610 | 2.39% |
| 2025-07-21 | 30.55 | 30.48 | -0.13 | -0.42% | 30.45 | 30.94 | 14536 | 4448 | 2.27% |
| 2025-07-18 | 30.70 | 30.61 | -0.44 | -1.42% | 30.32 | 31.20 | 22484 | 6881 | 3.51% |
| 2025-07-17 | 31.26 | 31.05 | -0.21 | -0.67% | 30.77 | 33.00 | 37064 | 11575 | 5.78% |
| 2025-07-16 | 31.84 | 31.26 | -0.55 | -1.73% | 31.02 | 32.60 | 20402 | 6460 | 3.18% |
| 2025-07-15 | 31.51 | 31.81 | 0.39 | 1.24% | 31.01 | 31.81 | 12709 | 3996 | 1.98% |
| 2025-07-14 | 32.14 | 31.42 | -0.62 | -1.94% | 31.29 | 32.20 | 13968 | 4414 | 2.18% |
| 2025-07-11 | 32.02 | 32.04 | -0.07 | -0.22% | 31.50 | 32.33 | 15744 | 5018 | 2.46% |
| 2025-07-10 | 32.51 | 32.11 | -0.29 | -0.90% | 31.42 | 32.51 | 14588 | 4643 | 2.28% |
| 2025-07-09 | 32.96 | 32.40 | -0.52 | -1.58% | 32.35 | 33.40 | 18756 | 6150 | 2.93% |
| 2025-07-08 | 30.88 | 32.92 | 2.04 | 6.61% | 30.60 | 33.99 | 34822 | 11307 | 5.43% |
| 2025-07-07 | 30.51 | 30.88 | 0.06 | 0.19% | 30.50 | 31.60 | 10414 | 3228 | 1.62% |
| 2025-07-04 | 30.89 | 30.82 | -0.25 | -0.80% | 30.61 | 31.35 | 11589 | 3585 | 1.81% |
| 2025-07-03 | 30.59 | 31.07 | 0.66 | 2.17% | 30.22 | 31.25 | 13594 | 4193 | 2.12% |
| 2025-07-02 | 30.90 | 30.41 | -0.59 | -1.90% | 29.80 | 31.00 | 13199 | 3987 | 2.06% |
| 2025-07-01 | 31.60 | 31.00 | -0.44 | -1.40% | 30.70 | 31.88 | 17107 | 5327 | 2.67% |
| 2025-06-30 | 30.96 | 31.44 | 0.63 | 2.04% | 30.81 | 32.40 | 25194 | 7964 | 3.93% |
| 2025-06-27 | 30.80 | 30.81 | -0.24 | -0.77% | 30.31 | 31.39 | 22462 | 6944 | 3.50% |
| 2025-06-26 | 29.62 | 31.05 | 1.60 | 5.43% | 29.01 | 31.39 | 43180 | 13040 | 6.74% |
| 2025-06-25 | 29.55 | 29.45 | 0.16 | 0.55% | 28.56 | 29.69 | 22995 | 6691 | 3.59% |
| 2025-06-24 | 28.65 | 29.29 | 0.78 | 2.74% | 28.51 | 29.47 | 15717 | 4581 | 2.45% |
| 2025-06-23 | 28.22 | 28.51 | 0.29 | 1.03% | 27.82 | 28.57 | 9654 | 2740 | 1.51% |
| 2025-06-20 | 28.75 | 28.22 | -0.58 | -2.01% | 28.11 | 28.99 | 9533 | 2705 | 1.49% |
| 2025-06-19 | 29.58 | 28.80 | -0.59 | -2.01% | 28.63 | 30.64 | 17307 | 5110 | 2.70% |
| 2025-06-18 | 29.50 | 29.39 | -0.19 | -0.64% | 28.00 | 29.86 | 27192 | 7823 | 4.24% |
| 2025-06-17 | 29.85 | 29.58 | -0.12 | -0.40% | 29.16 | 30.10 | 21835 | 6459 | 3.41% |
| 2025-06-16 | 30.10 | 29.70 | -0.35 | -1.16% | 29.62 | 30.18 | 20855 | 6219 | 3.25% |
| 2025-06-13 | 31.36 | 30.05 | -1.15 | -3.69% | 29.80 | 31.45 | 20735 | 6309 | 3.23% |
| 2025-06-12 | 30.96 | 31.20 | 0.09 | 0.29% | 30.73 | 31.67 | 11080 | 3468 | 1.73% |
| 2025-06-11 | 31.82 | 31.11 | -0.80 | -2.51% | 31.02 | 31.82 | 16251 | 5085 | 2.54% |
| 2025-06-10 | 33.33 | 31.91 | -1.91 | -5.65% | 31.20 | 33.90 | 32866 | 10564 | 5.13% |
| 2025-06-09 | 34.48 | 33.82 | -0.62 | -1.80% | 33.38 | 34.54 | 17026 | 5740 | 2.66% |