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 | 32.05 | 31.86 | -0.44 | -1.36% | 31.58 | 32.32 | 13049 | 4162 | 0.69% |
| 2025-09-15 | 32.20 | 32.30 | 0.12 | 0.37% | 30.88 | 32.46 | 16327 | 5191 | 0.87% |
| 2025-09-12 | 32.56 | 32.18 | -0.38 | -1.17% | 32.11 | 32.56 | 10358 | 3344 | 0.55% |
| 2025-09-11 | 32.16 | 32.56 | 0.08 | 0.25% | 32.06 | 32.65 | 14052 | 4553 | 0.75% |
| 2025-09-10 | 32.81 | 32.48 | -0.40 | -1.22% | 32.00 | 33.01 | 15367 | 4972 | 0.82% |
| 2025-09-09 | 33.07 | 32.88 | -0.19 | -0.57% | 32.49 | 33.10 | 11788 | 3860 | 0.63% |
| 2025-09-08 | 32.41 | 33.07 | 0.66 | 2.04% | 32.11 | 33.09 | 15875 | 5189 | 0.84% |
| 2025-09-05 | 32.10 | 32.41 | 0.45 | 1.41% | 31.86 | 32.42 | 8691 | 2802 | 0.46% |
| 2025-09-04 | 32.25 | 31.96 | -0.22 | -0.68% | 31.56 | 32.47 | 12537 | 4019 | 0.67% |
| 2025-09-03 | 32.63 | 32.18 | -0.43 | -1.32% | 32.00 | 32.88 | 9401 | 3034 | 0.50% |
| 2025-09-02 | 34.06 | 32.84 | -1.18 | -3.47% | 32.47 | 34.06 | 25933 | 8520 | 1.38% |
| 2025-09-01 | 34.29 | 34.02 | -0.37 | -1.08% | 33.85 | 34.68 | 24639 | 8410 | 1.31% |
| 2025-08-29 | 33.88 | 34.39 | 0.49 | 1.45% | 33.64 | 34.62 | 27101 | 9259 | 1.44% |
| 2025-08-28 | 33.80 | 33.90 | 0.03 | 0.09% | 32.85 | 34.32 | 25501 | 8562 | 1.35% |
| 2025-08-27 | 34.50 | 33.87 | -0.75 | -2.17% | 33.78 | 35.48 | 25817 | 8909 | 1.37% |
| 2025-08-26 | 34.79 | 34.62 | 0.06 | 0.17% | 34.20 | 34.88 | 17600 | 6092 | 0.93% |
| 2025-08-25 | 34.65 | 34.56 | -0.10 | -0.29% | 34.19 | 34.79 | 24166 | 8339 | 1.28% |
| 2025-08-22 | 34.44 | 34.66 | 0.10 | 0.29% | 34.32 | 35.03 | 20973 | 7256 | 1.11% |
| 2025-08-21 | 35.00 | 34.56 | -0.36 | -1.03% | 34.30 | 35.08 | 28496 | 9863 | 1.51% |
| 2025-08-20 | 34.08 | 34.92 | 0.83 | 2.43% | 33.66 | 35.40 | 30304 | 10494 | 1.61% |
| 2025-08-19 | 34.20 | 34.09 | -0.13 | -0.38% | 33.64 | 34.40 | 25949 | 8816 | 1.38% |
| 2025-08-18 | 34.55 | 34.22 | -0.38 | -1.10% | 34.01 | 34.55 | 49439 | 16937 | 2.63% |
| 2025-08-15 | 32.70 | 34.60 | 1.84 | 5.62% | 32.70 | 35.10 | 45148 | 15402 | 2.40% |
| 2025-08-14 | 33.82 | 32.76 | -0.94 | -2.79% | 32.67 | 34.41 | 35131 | 11711 | 1.87% |
| 2025-08-13 | 33.67 | 33.70 | 0.23 | 0.69% | 33.26 | 33.87 | 19435 | 6517 | 1.03% |
| 2025-08-12 | 33.80 | 33.47 | -0.47 | -1.38% | 33.23 | 34.00 | 23144 | 7749 | 1.23% |
| 2025-08-11 | 32.60 | 33.94 | 1.28 | 3.92% | 32.40 | 34.70 | 42487 | 14284 | 2.26% |
| 2025-08-08 | 32.95 | 32.66 | -0.27 | -0.82% | 31.93 | 32.98 | 27367 | 8856 | 1.45% |
| 2025-08-07 | 32.55 | 32.93 | 0.41 | 1.26% | 32.21 | 33.45 | 31105 | 10187 | 1.65% |
| 2025-08-06 | 32.45 | 32.52 | 0.20 | 0.62% | 32.09 | 32.57 | 18202 | 5885 | 0.97% |
| 2025-08-05 | 31.82 | 32.32 | 0.51 | 1.60% | 31.79 | 32.50 | 20366 | 6543 | 1.08% |
| 2025-08-04 | 31.46 | 31.81 | 0.11 | 0.35% | 31.09 | 31.82 | 13966 | 4400 | 0.74% |
| 2025-08-01 | 31.87 | 31.70 | -0.03 | -0.09% | 31.40 | 32.34 | 18889 | 6015 | 1.00% |
| 2025-07-31 | 32.20 | 31.73 | -0.53 | -1.64% | 31.63 | 32.48 | 19825 | 6344 | 1.05% |
| 2025-07-30 | 31.35 | 32.26 | 0.99 | 3.17% | 31.00 | 32.95 | 37301 | 11980 | 1.98% |
| 2025-07-29 | 31.99 | 31.27 | 0.07 | 0.22% | 30.68 | 31.99 | 15924 | 4936 | 0.85% |
| 2025-07-28 | 32.29 | 31.20 | -0.34 | -1.08% | 31.15 | 32.30 | 18175 | 5725 | 0.97% |
| 2025-07-25 | 31.30 | 31.54 | 0.10 | 0.32% | 31.30 | 32.15 | 13053 | 4129 | 0.69% |
| 2025-07-24 | 30.80 | 31.44 | 0.46 | 1.48% | 30.80 | 31.61 | 14032 | 4382 | 0.75% |
| 2025-07-23 | 31.60 | 30.98 | -0.62 | -1.96% | 30.93 | 31.79 | 17973 | 5632 | 0.95% |
| 2025-07-22 | 31.40 | 31.60 | 0.27 | 0.86% | 31.21 | 31.69 | 18557 | 5837 | 0.99% |
| 2025-07-21 | 31.92 | 31.33 | -0.62 | -1.94% | 31.18 | 31.92 | 22421 | 7027 | 1.19% |
| 2025-07-18 | 30.04 | 31.95 | 2.03 | 6.78% | 30.04 | 32.10 | 36723 | 11482 | 1.95% |
| 2025-07-17 | 29.83 | 29.92 | 0.14 | 0.47% | 29.56 | 29.98 | 13499 | 4017 | 0.72% |
| 2025-07-16 | 30.04 | 29.78 | -0.23 | -0.77% | 29.78 | 30.31 | 16563 | 4961 | 0.88% |
| 2025-07-15 | 29.73 | 30.01 | 0.32 | 1.08% | 29.58 | 30.22 | 16349 | 4895 | 0.87% |
| 2025-07-14 | 30.20 | 29.69 | -0.87 | -2.85% | 29.39 | 30.20 | 30692 | 9110 | 1.63% |
| 2025-07-11 | 30.65 | 30.56 | -0.09 | -0.29% | 30.25 | 30.84 | 8618 | 2634 | 0.46% |
| 2025-07-10 | 30.92 | 30.65 | -0.20 | -0.65% | 30.35 | 30.92 | 8989 | 2747 | 0.48% |
| 2025-07-09 | 30.96 | 30.85 | 0.07 | 0.23% | 30.61 | 31.50 | 11166 | 3457 | 0.59% |
| 2025-07-08 | 30.49 | 30.78 | 0.33 | 1.08% | 30.27 | 30.87 | 10567 | 3235 | 0.56% |
| 2025-07-07 | 29.93 | 30.45 | 0.42 | 1.40% | 29.83 | 30.62 | 6557 | 1992 | 0.35% |
| 2025-07-04 | 30.03 | 30.03 | -0.14 | -0.46% | 29.70 | 30.45 | 10216 | 3072 | 0.54% |
| 2025-07-03 | 30.01 | 30.17 | -0.29 | -0.95% | 30.01 | 30.60 | 9165 | 2771 | 0.49% |
| 2025-07-02 | 31.11 | 30.46 | -0.57 | -1.84% | 30.30 | 31.18 | 8163 | 2499 | 0.43% |
| 2025-07-01 | 30.58 | 31.03 | 0.45 | 1.47% | 30.23 | 31.23 | 12695 | 3915 | 0.67% |
| 2025-06-30 | 30.38 | 30.58 | 0.20 | 0.66% | 30.07 | 30.64 | 15925 | 4832 | 0.85% |
| 2025-06-27 | 29.99 | 30.38 | -0.01 | -0.03% | 29.79 | 30.90 | 18558 | 5625 | 0.99% |
| 2025-06-26 | 31.17 | 30.39 | -0.78 | -2.50% | 30.36 | 31.17 | 10632 | 3266 | 0.56% |
| 2025-06-25 | 31.07 | 31.17 | 0.17 | 0.55% | 30.70 | 31.33 | 8378 | 2601 | 0.44% |
| 2025-06-24 | 30.07 | 31.00 | 1.06 | 3.54% | 29.94 | 31.27 | 11648 | 3582 | 0.62% |
| 2025-06-23 | 29.82 | 29.94 | 0.08 | 0.27% | 29.35 | 30.16 | 6188 | 1848 | 0.33% |
| 2025-06-20 | 30.08 | 29.86 | -0.20 | -0.67% | 29.86 | 30.42 | 7427 | 2232 | 0.39% |
| 2025-06-19 | 30.65 | 30.06 | -0.59 | -1.92% | 29.88 | 31.00 | 13240 | 4007 | 0.70% |
| 2025-06-18 | 31.00 | 30.65 | -0.75 | -2.39% | 30.50 | 31.50 | 9052 | 2786 | 0.48% |
| 2025-06-17 | 31.59 | 31.40 | 0.26 | 0.83% | 30.96 | 32.31 | 9238 | 2899 | 0.49% |
| 2025-06-16 | 30.97 | 31.14 | -0.02 | -0.06% | 30.72 | 31.48 | 13565 | 4209 | 0.72% |
| 2025-06-13 | 31.64 | 31.16 | -0.71 | -2.23% | 31.10 | 31.96 | 9651 | 3026 | 0.51% |
| 2025-06-12 | 32.26 | 31.87 | -0.51 | -1.58% | 31.52 | 32.38 | 12487 | 3977 | 0.66% |
| 2025-06-11 | 32.20 | 32.38 | 0.15 | 0.47% | 32.00 | 32.42 | 7189 | 2314 | 0.38% |
| 2025-06-10 | 32.55 | 32.23 | -0.54 | -1.65% | 31.89 | 32.93 | 11784 | 3814 | 0.63% |
| 2025-06-09 | 32.85 | 32.77 | -0.04 | -0.12% | 32.32 | 33.45 | 10717 | 3537 | 0.57% |