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 | 32.60 | 32.05 | -0.45 | -1.38% | 31.97 | 32.60 | 16907 | 5454 | 2.91% |
| 2025-09-12 | 33.06 | 32.50 | -0.50 | -1.52% | 32.40 | 33.30 | 17697 | 5790 | 3.04% |
| 2025-09-11 | 31.98 | 33.00 | 1.07 | 3.35% | 31.31 | 33.09 | 24803 | 8032 | 4.27% |
| 2025-09-10 | 31.50 | 31.93 | 0.27 | 0.85% | 31.47 | 32.45 | 18287 | 5845 | 3.14% |
| 2025-09-09 | 32.33 | 31.66 | -0.64 | -1.98% | 31.26 | 32.33 | 20626 | 6558 | 3.55% |
| 2025-09-08 | 31.81 | 32.30 | 0.54 | 1.70% | 31.65 | 32.68 | 28155 | 9046 | 4.84% |
| 2025-09-05 | 31.42 | 31.76 | 0.30 | 0.95% | 31.09 | 31.86 | 41355 | 13031 | 7.11% |
| 2025-09-04 | 32.50 | 31.46 | -0.82 | -2.54% | 30.55 | 32.77 | 37464 | 11824 | 6.44% |
| 2025-09-03 | 33.33 | 32.28 | -0.85 | -2.57% | 32.14 | 33.58 | 19880 | 6514 | 3.42% |
| 2025-09-02 | 34.46 | 33.13 | -1.37 | -3.97% | 32.60 | 34.46 | 33467 | 11121 | 5.76% |
| 2025-09-01 | 34.96 | 34.50 | -0.38 | -1.09% | 34.18 | 35.25 | 28977 | 9998 | 4.98% |
| 2025-08-29 | 35.36 | 34.88 | -0.48 | -1.36% | 34.50 | 35.36 | 19104 | 6651 | 3.29% |
| 2025-08-28 | 34.66 | 35.36 | 0.51 | 1.46% | 33.96 | 35.54 | 25768 | 8966 | 4.43% |
| 2025-08-27 | 35.70 | 34.85 | -0.88 | -2.46% | 34.63 | 36.85 | 29161 | 10408 | 5.01% |
| 2025-08-26 | 35.61 | 35.73 | 0.20 | 0.56% | 35.02 | 36.18 | 20500 | 7337 | 3.53% |
| 2025-08-25 | 36.74 | 35.53 | -0.83 | -2.28% | 35.20 | 36.97 | 38402 | 13765 | 6.60% |
| 2025-08-22 | 35.60 | 36.36 | 0.61 | 1.71% | 35.40 | 36.47 | 19580 | 7056 | 3.37% |
| 2025-08-21 | 36.40 | 35.75 | -0.65 | -1.79% | 35.44 | 36.59 | 24074 | 8627 | 4.14% |
| 2025-08-20 | 36.15 | 36.40 | 0.25 | 0.69% | 35.45 | 36.42 | 17034 | 6120 | 2.93% |
| 2025-08-19 | 36.66 | 36.15 | -0.73 | -1.98% | 35.69 | 36.81 | 22773 | 8238 | 3.92% |
| 2025-08-18 | 36.63 | 36.88 | 0.37 | 1.01% | 36.43 | 37.48 | 31049 | 11493 | 5.34% |
| 2025-08-15 | 36.12 | 36.51 | 0.39 | 1.08% | 36.08 | 36.95 | 29564 | 10799 | 5.08% |
| 2025-08-14 | 38.20 | 36.12 | -2.03 | -5.32% | 36.01 | 38.33 | 40648 | 14935 | 6.99% |
| 2025-08-13 | 37.50 | 38.15 | 1.60 | 4.38% | 36.80 | 39.75 | 59546 | 23032 | 10.24% |
| 2025-08-12 | 37.88 | 36.55 | -1.35 | -3.56% | 36.31 | 37.88 | 24764 | 9101 | 4.26% |
| 2025-08-11 | 37.00 | 37.90 | 1.09 | 2.96% | 36.49 | 37.97 | 30150 | 11217 | 5.18% |
| 2025-08-08 | 37.88 | 36.81 | -0.95 | -2.52% | 36.25 | 37.99 | 41580 | 15325 | 7.15% |
| 2025-08-07 | 38.38 | 37.76 | -0.88 | -2.28% | 37.61 | 39.11 | 25529 | 9749 | 4.39% |
| 2025-08-06 | 37.20 | 38.64 | 1.08 | 2.88% | 37.18 | 38.85 | 37750 | 14466 | 6.49% |
| 2025-08-05 | 39.99 | 37.56 | -3.00 | -7.40% | 37.10 | 40.20 | 65194 | 24723 | 11.21% |
| 2025-08-04 | 39.01 | 40.56 | 1.78 | 4.59% | 38.50 | 40.76 | 41541 | 16603 | 7.14% |
| 2025-08-01 | 38.34 | 38.78 | 0.21 | 0.54% | 37.71 | 39.21 | 28450 | 10987 | 4.89% |
| 2025-07-31 | 38.48 | 38.57 | 0.21 | 0.55% | 38.10 | 39.50 | 35242 | 13664 | 6.06% |
| 2025-07-30 | 39.77 | 38.36 | -1.44 | -3.62% | 38.00 | 39.77 | 34305 | 13232 | 5.90% |
| 2025-07-29 | 39.73 | 39.80 | -0.35 | -0.87% | 38.38 | 40.00 | 40569 | 15892 | 6.98% |
| 2025-07-28 | 39.00 | 40.15 | 0.49 | 1.24% | 38.60 | 41.50 | 39575 | 15886 | 6.81% |
| 2025-07-25 | 39.67 | 39.66 | -0.27 | -0.68% | 37.91 | 40.08 | 45561 | 17693 | 7.84% |
| 2025-07-24 | 38.00 | 39.93 | 2.05 | 5.41% | 36.80 | 40.58 | 76771 | 30277 | 13.20% |
| 2025-07-23 | 37.00 | 37.88 | 0.98 | 2.66% | 35.90 | 37.90 | 53913 | 19996 | 9.27% |
| 2025-07-22 | 38.50 | 36.90 | -1.96 | -5.04% | 36.26 | 41.00 | 88210 | 33720 | 15.17% |
| 2025-07-21 | 36.00 | 38.86 | 1.78 | 4.80% | 35.70 | 40.51 | 111173 | 42341 | 19.12% |
| 2025-07-18 | 35.00 | 37.08 | 3.27 | 9.67% | 35.00 | 38.60 | 107786 | 39625 | 18.54% |
| 2025-07-17 | 32.52 | 33.81 | 1.01 | 3.08% | 32.08 | 34.51 | 60715 | 20197 | 10.44% |
| 2025-07-16 | 31.79 | 32.80 | 1.18 | 3.73% | 31.63 | 33.05 | 49779 | 16176 | 8.56% |
| 2025-07-15 | 31.29 | 31.62 | 0.27 | 0.86% | 30.61 | 32.66 | 55142 | 17476 | 9.48% |
| 2025-07-14 | 31.70 | 31.35 | -0.29 | -0.92% | 31.01 | 31.83 | 30654 | 9608 | 5.27% |
| 2025-07-11 | 29.21 | 31.64 | 2.43 | 8.32% | 28.81 | 32.57 | 71215 | 22330 | 12.25% |
| 2025-07-10 | 29.22 | 29.21 | 0.14 | 0.48% | 29.03 | 29.94 | 24127 | 7096 | 4.15% |
| 2025-07-09 | 29.25 | 29.07 | -0.18 | -0.62% | 28.95 | 29.80 | 28789 | 8457 | 4.95% |
| 2025-07-08 | 28.10 | 29.25 | 1.16 | 4.13% | 27.92 | 29.76 | 37868 | 11013 | 6.51% |
| 2025-07-07 | 28.02 | 28.09 | -0.10 | -0.35% | 27.80 | 28.15 | 13427 | 3756 | 2.31% |
| 2025-07-04 | 28.84 | 28.19 | -0.67 | -2.32% | 28.18 | 28.88 | 12362 | 3514 | 2.13% |
| 2025-07-03 | 29.10 | 28.86 | -0.07 | -0.24% | 28.64 | 29.51 | 15037 | 4336 | 2.59% |
| 2025-07-02 | 28.91 | 28.93 | 0.05 | 0.17% | 28.82 | 30.43 | 34239 | 10107 | 5.89% |
| 2025-07-01 | 28.44 | 28.88 | 0.44 | 1.55% | 28.40 | 29.25 | 24760 | 7164 | 4.26% |
| 2025-06-30 | 28.29 | 28.44 | 0.33 | 1.17% | 28.29 | 29.00 | 15659 | 4474 | 2.69% |
| 2025-06-27 | 28.33 | 28.11 | -0.05 | -0.18% | 27.90 | 28.39 | 12653 | 3557 | 2.18% |
| 2025-06-26 | 28.20 | 28.16 | -0.14 | -0.49% | 28.01 | 28.47 | 13033 | 3680 | 2.24% |
| 2025-06-25 | 28.27 | 28.30 | 0.20 | 0.71% | 27.94 | 28.50 | 13123 | 3704 | 2.26% |
| 2025-06-24 | 27.13 | 28.10 | 0.96 | 3.54% | 27.13 | 28.20 | 18053 | 5033 | 3.10% |
| 2025-06-23 | 26.96 | 27.14 | 0.02 | 0.07% | 26.70 | 27.28 | 10387 | 2809 | 1.79% |
| 2025-06-20 | 27.00 | 27.12 | 0.11 | 0.41% | 26.84 | 27.75 | 10896 | 2973 | 1.87% |
| 2025-06-19 | 27.24 | 27.01 | -0.24 | -0.88% | 26.87 | 27.77 | 13004 | 3569 | 2.24% |
| 2025-06-18 | 27.02 | 27.25 | 0.07 | 0.26% | 26.92 | 27.39 | 6737 | 1830 | 1.16% |
| 2025-06-17 | 27.30 | 27.18 | -0.18 | -0.66% | 27.02 | 27.63 | 6927 | 1889 | 1.19% |
| 2025-06-16 | 26.71 | 27.36 | 0.49 | 1.82% | 26.71 | 28.00 | 13251 | 3644 | 2.28% |
| 2025-06-13 | 27.42 | 26.87 | -0.72 | -2.61% | 26.81 | 27.67 | 11436 | 3101 | 1.97% |
| 2025-06-12 | 27.31 | 27.59 | 0.19 | 0.69% | 27.15 | 27.78 | 9639 | 2650 | 1.66% |
| 2025-06-11 | 27.48 | 27.40 | 0.12 | 0.44% | 27.36 | 27.65 | 8058 | 2217 | 1.39% |
| 2025-06-10 | 27.73 | 27.28 | -0.59 | -2.12% | 27.11 | 28.03 | 13291 | 3649 | 2.29% |
| 2025-06-09 | 27.77 | 27.87 | -0.01 | -0.04% | 27.68 | 28.18 | 15345 | 4296 | 2.64% |