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 | 32.40 | 34.00 | 1.48 | 4.55% | 32.40 | 34.48 | 48208 | 16221 | 4.60% |
| 2025-09-15 | 32.66 | 32.52 | 0.02 | 0.06% | 32.42 | 33.19 | 26272 | 8627 | 2.51% |
| 2025-09-12 | 32.99 | 32.50 | -0.59 | -1.78% | 32.50 | 33.29 | 25669 | 8424 | 2.45% |
| 2025-09-11 | 32.45 | 33.09 | 0.54 | 1.66% | 32.05 | 33.10 | 32797 | 10723 | 3.13% |
| 2025-09-10 | 32.45 | 32.55 | -0.31 | -0.94% | 32.35 | 33.15 | 16405 | 5372 | 1.57% |
| 2025-09-09 | 33.51 | 32.86 | -0.94 | -2.78% | 32.53 | 34.00 | 31257 | 10376 | 2.98% |
| 2025-09-08 | 32.80 | 33.80 | 1.22 | 3.74% | 32.34 | 33.88 | 36103 | 12036 | 3.45% |
| 2025-09-05 | 31.64 | 32.58 | 0.96 | 3.04% | 31.64 | 32.69 | 24129 | 7780 | 2.30% |
| 2025-09-04 | 32.60 | 31.62 | -0.87 | -2.68% | 31.16 | 33.18 | 30970 | 9959 | 2.96% |
| 2025-09-03 | 33.28 | 32.49 | -0.79 | -2.37% | 32.39 | 33.59 | 30736 | 10092 | 2.94% |
| 2025-09-02 | 34.51 | 33.28 | -0.48 | -1.42% | 32.90 | 34.64 | 56818 | 19119 | 5.43% |
| 2025-09-01 | 35.12 | 33.76 | 1.08 | 3.30% | 33.68 | 36.51 | 85329 | 29790 | 8.15% |
| 2025-08-29 | 32.85 | 32.68 | -0.14 | -0.43% | 32.00 | 33.45 | 29386 | 9611 | 2.81% |
| 2025-08-28 | 32.98 | 32.82 | 0.14 | 0.43% | 31.60 | 34.34 | 61355 | 20137 | 5.86% |
| 2025-08-27 | 33.99 | 32.68 | -1.47 | -4.30% | 32.68 | 34.28 | 39173 | 13169 | 3.74% |
| 2025-08-26 | 34.25 | 34.15 | -0.35 | -1.01% | 33.61 | 35.16 | 35117 | 12051 | 3.35% |
| 2025-08-25 | 33.55 | 34.50 | 0.66 | 1.95% | 33.19 | 35.14 | 56566 | 19246 | 5.40% |
| 2025-08-22 | 35.00 | 33.84 | -0.53 | -1.54% | 33.76 | 35.00 | 41879 | 14299 | 4.00% |
| 2025-08-21 | 35.01 | 34.37 | -0.93 | -2.63% | 34.10 | 35.36 | 39793 | 13724 | 3.80% |
| 2025-08-20 | 35.12 | 35.30 | -0.27 | -0.76% | 34.15 | 35.88 | 48020 | 16788 | 4.59% |
| 2025-08-19 | 35.28 | 35.57 | 0.65 | 1.86% | 34.80 | 37.24 | 76172 | 27119 | 7.27% |
| 2025-08-18 | 35.47 | 34.92 | -0.49 | -1.38% | 34.36 | 35.65 | 62855 | 21903 | 6.00% |
| 2025-08-15 | 32.00 | 35.41 | 3.62 | 11.39% | 32.00 | 36.40 | 99172 | 34858 | 9.47% |
| 2025-08-14 | 34.23 | 31.79 | -1.77 | -5.27% | 31.78 | 34.23 | 62114 | 20297 | 5.93% |
| 2025-08-13 | 34.12 | 33.56 | -0.99 | -2.87% | 33.28 | 34.40 | 53033 | 17862 | 5.06% |
| 2025-08-12 | 33.30 | 34.55 | 0.81 | 2.40% | 33.12 | 34.79 | 72310 | 24543 | 6.91% |
| 2025-08-11 | 33.33 | 33.74 | 1.22 | 3.75% | 32.80 | 34.74 | 95659 | 32268 | 9.13% |
| 2025-08-08 | 30.62 | 32.52 | 2.15 | 7.08% | 30.62 | 33.67 | 115041 | 37001 | 10.99% |
| 2025-08-07 | 28.98 | 30.37 | 1.46 | 5.05% | 28.98 | 30.84 | 65341 | 19588 | 6.24% |
| 2025-08-06 | 28.50 | 28.91 | 0.36 | 1.26% | 28.50 | 29.09 | 26464 | 7642 | 2.53% |
| 2025-08-05 | 28.75 | 28.55 | -0.26 | -0.90% | 28.42 | 29.11 | 23792 | 6814 | 2.27% |
| 2025-08-04 | 27.61 | 28.81 | 0.90 | 3.22% | 27.61 | 28.87 | 34984 | 9980 | 3.34% |
| 2025-08-01 | 28.11 | 27.91 | -0.14 | -0.50% | 27.64 | 28.46 | 33126 | 9265 | 3.16% |
| 2025-07-31 | 28.05 | 28.05 | 0.27 | 0.97% | 27.59 | 28.85 | 47755 | 13457 | 4.56% |
| 2025-07-30 | 27.89 | 27.78 | -0.12 | -0.43% | 27.48 | 28.59 | 26886 | 7523 | 2.57% |
| 2025-07-29 | 27.97 | 27.90 | 0.01 | 0.04% | 27.53 | 27.97 | 23808 | 6601 | 2.27% |
| 2025-07-28 | 27.70 | 27.89 | 0.24 | 0.87% | 27.55 | 28.37 | 32234 | 9033 | 3.08% |
| 2025-07-25 | 27.04 | 27.65 | 0.73 | 2.71% | 26.80 | 27.80 | 39378 | 10810 | 3.76% |
| 2025-07-24 | 26.69 | 26.92 | 0.15 | 0.56% | 26.67 | 27.06 | 15863 | 4263 | 1.51% |
| 2025-07-23 | 26.80 | 26.77 | -0.03 | -0.11% | 26.57 | 27.09 | 15957 | 4284 | 1.52% |
| 2025-07-22 | 26.88 | 26.80 | -0.13 | -0.48% | 26.70 | 27.10 | 16032 | 4306 | 1.53% |
| 2025-07-21 | 26.84 | 26.93 | 0.09 | 0.34% | 26.71 | 26.98 | 14707 | 3949 | 1.40% |
| 2025-07-18 | 26.88 | 26.84 | -0.10 | -0.37% | 26.64 | 27.03 | 17601 | 4707 | 1.68% |
| 2025-07-17 | 26.49 | 26.94 | 0.58 | 2.20% | 26.27 | 27.04 | 30849 | 8256 | 2.95% |
| 2025-07-16 | 26.40 | 26.36 | -0.18 | -0.68% | 26.20 | 26.64 | 17574 | 4639 | 1.68% |
| 2025-07-15 | 26.79 | 26.54 | 0.04 | 0.15% | 26.22 | 27.28 | 29353 | 7861 | 2.80% |
| 2025-07-14 | 26.01 | 26.50 | 0.23 | 0.88% | 26.00 | 26.89 | 20337 | 5394 | 1.94% |
| 2025-07-11 | 26.08 | 26.27 | 0.18 | 0.69% | 25.96 | 26.37 | 16227 | 4251 | 1.55% |
| 2025-07-10 | 26.09 | 26.09 | -0.07 | -0.27% | 25.91 | 26.34 | 17337 | 4520 | 1.66% |
| 2025-07-09 | 26.33 | 26.16 | -0.19 | -0.72% | 26.01 | 26.50 | 16428 | 4310 | 1.57% |
| 2025-07-08 | 25.84 | 26.35 | 0.65 | 2.53% | 25.70 | 26.88 | 29572 | 7830 | 2.82% |
| 2025-07-07 | 25.51 | 25.70 | 0.27 | 1.06% | 25.25 | 25.86 | 13322 | 3403 | 1.27% |
| 2025-07-04 | 26.11 | 25.43 | -0.84 | -3.20% | 25.40 | 26.23 | 22725 | 5834 | 2.17% |
| 2025-07-03 | 26.27 | 26.27 | 0.03 | 0.11% | 26.07 | 26.97 | 21629 | 5741 | 2.07% |
| 2025-07-02 | 26.55 | 26.24 | -0.31 | -1.17% | 25.95 | 26.64 | 22689 | 5940 | 2.17% |
| 2025-07-01 | 26.68 | 26.55 | -0.05 | -0.19% | 26.35 | 26.80 | 18502 | 4919 | 1.77% |
| 2025-06-30 | 26.51 | 26.60 | 0.27 | 1.03% | 26.06 | 26.80 | 22107 | 5873 | 2.11% |
| 2025-06-27 | 25.84 | 26.33 | 0.42 | 1.62% | 25.81 | 26.57 | 22306 | 5856 | 2.13% |
| 2025-06-26 | 25.75 | 25.91 | 0.04 | 0.15% | 25.68 | 26.26 | 22493 | 5851 | 2.15% |
| 2025-06-25 | 25.48 | 25.87 | 0.38 | 1.49% | 25.35 | 26.08 | 21175 | 5460 | 2.02% |
| 2025-06-24 | 25.05 | 25.49 | 0.48 | 1.92% | 24.92 | 25.55 | 17255 | 4363 | 1.65% |
| 2025-06-23 | 24.95 | 25.21 | 0.38 | 1.53% | 24.76 | 25.25 | 10397 | 2606 | 0.99% |
| 2025-06-20 | 25.35 | 24.83 | -0.66 | -2.59% | 24.75 | 25.77 | 14795 | 3721 | 1.41% |
| 2025-06-19 | 25.99 | 25.49 | -0.43 | -1.66% | 25.38 | 26.20 | 17868 | 4597 | 1.71% |
| 2025-06-18 | 26.01 | 25.92 | -0.09 | -0.35% | 25.71 | 26.01 | 13970 | 3612 | 1.33% |
| 2025-06-17 | 25.66 | 26.01 | 0.29 | 1.13% | 25.66 | 26.22 | 16658 | 4323 | 1.59% |
| 2025-06-16 | 25.62 | 25.72 | 0.01 | 0.04% | 25.56 | 25.94 | 14865 | 3821 | 1.42% |
| 2025-06-13 | 25.77 | 25.71 | -0.06 | -0.23% | 25.62 | 26.48 | 27939 | 7284 | 2.67% |
| 2025-06-12 | 25.82 | 25.77 | -0.20 | -0.77% | 25.72 | 26.08 | 10390 | 2684 | 0.99% |
| 2025-06-11 | 25.97 | 25.97 | -0.11 | -0.42% | 25.90 | 26.35 | 12036 | 3135 | 1.15% |
| 2025-06-10 | 26.60 | 26.08 | -0.58 | -2.18% | 25.91 | 26.95 | 25056 | 6599 | 2.39% |
| 2025-06-09 | 26.00 | 26.66 | 0.76 | 2.93% | 25.99 | 26.66 | 28692 | 7568 | 2.74% |