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 | 37.21 | 37.12 | -0.25 | -0.67% | 37.00 | 38.10 | 27921 | 10441 | 1.97% |
| 2025-09-12 | 37.59 | 37.37 | -0.05 | -0.13% | 37.18 | 38.39 | 38485 | 14515 | 2.74% |
| 2025-09-11 | 37.36 | 37.42 | -0.05 | -0.13% | 36.26 | 37.69 | 28074 | 10425 | 2.00% |
| 2025-09-10 | 37.50 | 37.47 | -0.10 | -0.27% | 36.99 | 37.99 | 36834 | 13809 | 2.62% |
| 2025-09-09 | 37.98 | 37.57 | -0.42 | -1.11% | 37.10 | 38.55 | 49413 | 18679 | 3.51% |
| 2025-09-08 | 37.52 | 37.99 | 0.91 | 2.45% | 36.85 | 38.25 | 94865 | 35772 | 6.75% |
| 2025-09-05 | 31.90 | 37.08 | 4.85 | 15.05% | 31.80 | 38.27 | 138352 | 49434 | 9.84% |
| 2025-09-04 | 32.23 | 32.23 | -0.02 | -0.06% | 31.37 | 32.94 | 28148 | 9075 | 2.00% |
| 2025-09-03 | 31.91 | 32.25 | 0.17 | 0.53% | 31.91 | 32.81 | 33206 | 10756 | 2.36% |
| 2025-09-02 | 32.76 | 32.08 | -0.95 | -2.88% | 31.26 | 33.25 | 40123 | 12841 | 2.85% |
| 2025-09-01 | 33.85 | 33.03 | -0.37 | -1.11% | 32.66 | 34.09 | 32986 | 10903 | 2.35% |
| 2025-08-29 | 32.93 | 33.40 | 0.41 | 1.24% | 32.51 | 33.67 | 37516 | 12444 | 2.67% |
| 2025-08-28 | 34.39 | 32.99 | -2.01 | -5.74% | 32.22 | 34.40 | 75827 | 25180 | 5.39% |
| 2025-08-27 | 33.50 | 35.00 | 1.23 | 3.64% | 32.22 | 36.40 | 111874 | 38439 | 7.96% |
| 2025-08-26 | 33.91 | 33.77 | -0.33 | -0.97% | 33.63 | 34.16 | 22075 | 7468 | 1.57% |
| 2025-08-25 | 32.81 | 34.10 | 1.33 | 4.06% | 32.69 | 34.66 | 47173 | 15973 | 3.35% |
| 2025-08-22 | 32.20 | 32.77 | 0.65 | 2.02% | 31.90 | 33.65 | 38505 | 12728 | 2.74% |
| 2025-08-21 | 33.14 | 32.12 | -1.16 | -3.49% | 32.11 | 33.47 | 30269 | 9883 | 2.15% |
| 2025-08-20 | 33.40 | 33.28 | -0.05 | -0.15% | 32.72 | 34.15 | 28128 | 9339 | 2.00% |
| 2025-08-19 | 33.95 | 33.33 | -0.94 | -2.74% | 33.12 | 34.57 | 32857 | 11036 | 2.34% |
| 2025-08-18 | 32.12 | 34.27 | 2.40 | 7.53% | 31.97 | 35.23 | 68619 | 22918 | 4.88% |
| 2025-08-15 | 30.92 | 31.87 | 0.96 | 3.11% | 30.90 | 31.90 | 19724 | 6225 | 1.40% |
| 2025-08-14 | 32.18 | 30.91 | -1.08 | -3.38% | 30.90 | 32.70 | 34005 | 10791 | 2.42% |
| 2025-08-13 | 30.86 | 31.99 | 1.13 | 3.66% | 30.60 | 32.22 | 42967 | 13531 | 3.06% |
| 2025-08-12 | 30.77 | 30.86 | 0.06 | 0.19% | 30.41 | 31.24 | 27521 | 8503 | 1.96% |
| 2025-08-11 | 29.92 | 30.80 | 0.86 | 2.87% | 29.92 | 31.04 | 21426 | 6578 | 1.52% |
| 2025-08-08 | 30.21 | 29.94 | -0.34 | -1.12% | 29.92 | 30.35 | 18281 | 5499 | 1.30% |
| 2025-08-07 | 30.26 | 30.28 | -0.28 | -0.92% | 30.17 | 30.58 | 16008 | 4857 | 1.14% |
| 2025-08-06 | 31.00 | 30.56 | -0.19 | -0.62% | 30.52 | 31.09 | 17523 | 5379 | 1.25% |
| 2025-08-05 | 30.90 | 30.75 | -0.11 | -0.36% | 30.35 | 31.10 | 17999 | 5533 | 1.28% |
| 2025-08-04 | 30.85 | 30.86 | -0.06 | -0.19% | 30.25 | 30.97 | 21945 | 6714 | 1.56% |
| 2025-08-01 | 30.55 | 30.92 | 0.14 | 0.45% | 30.27 | 31.00 | 27081 | 8290 | 1.93% |
| 2025-07-31 | 31.27 | 30.78 | -0.79 | -2.50% | 30.56 | 31.52 | 28941 | 8944 | 2.06% |
| 2025-07-30 | 33.00 | 31.57 | -1.23 | -3.75% | 30.56 | 34.09 | 66130 | 20864 | 4.70% |
| 2025-07-29 | 31.60 | 32.80 | 1.06 | 3.34% | 31.60 | 33.39 | 47209 | 15472 | 3.36% |
| 2025-07-28 | 31.37 | 31.74 | 0.15 | 0.47% | 31.19 | 32.11 | 29935 | 9435 | 2.13% |
| 2025-07-25 | 31.78 | 31.59 | 0.19 | 0.61% | 31.18 | 31.78 | 21470 | 6755 | 1.53% |
| 2025-07-24 | 31.40 | 31.40 | 0.00 | 0.00% | 31.28 | 32.15 | 32636 | 10333 | 2.32% |
| 2025-07-23 | 31.33 | 31.40 | 0.07 | 0.22% | 31.15 | 32.25 | 38343 | 12113 | 2.73% |
| 2025-07-22 | 31.33 | 31.33 | -0.25 | -0.79% | 30.86 | 31.90 | 34997 | 10959 | 2.49% |
| 2025-07-21 | 30.94 | 31.58 | 1.08 | 3.54% | 30.42 | 31.80 | 44792 | 13949 | 3.19% |
| 2025-07-18 | 30.51 | 30.50 | -0.17 | -0.55% | 30.30 | 31.27 | 39102 | 12026 | 2.78% |
| 2025-07-17 | 30.60 | 30.67 | -0.18 | -0.58% | 30.12 | 30.77 | 32449 | 9855 | 2.31% |
| 2025-07-16 | 31.07 | 30.85 | -0.21 | -0.68% | 29.90 | 31.19 | 60821 | 18543 | 4.33% |
| 2025-07-15 | 32.28 | 31.06 | -0.94 | -2.94% | 30.90 | 32.33 | 50099 | 15692 | 3.56% |
| 2025-07-14 | 31.51 | 32.00 | 1.13 | 3.66% | 31.30 | 32.97 | 97771 | 31343 | 6.95% |
| 2025-07-11 | 29.91 | 30.87 | 0.95 | 3.18% | 29.43 | 31.50 | 69041 | 21080 | 4.91% |
| 2025-07-10 | 30.49 | 29.92 | -0.24 | -0.80% | 29.47 | 30.56 | 44109 | 13134 | 3.14% |
| 2025-07-09 | 29.95 | 30.16 | 0.16 | 0.53% | 29.20 | 30.45 | 76931 | 22891 | 5.47% |
| 2025-07-08 | 27.39 | 30.00 | 2.67 | 9.77% | 27.33 | 31.23 | 114779 | 33869 | 8.16% |
| 2025-07-07 | 27.15 | 27.33 | 0.66 | 2.47% | 26.67 | 27.49 | 22998 | 6250 | 1.64% |
| 2025-07-04 | 27.56 | 26.67 | -0.80 | -2.91% | 26.66 | 27.56 | 20495 | 5534 | 1.46% |
| 2025-07-03 | 26.91 | 27.47 | 0.48 | 1.78% | 26.60 | 27.56 | 20510 | 5557 | 1.46% |
| 2025-07-02 | 28.42 | 26.99 | -0.88 | -3.16% | 26.92 | 28.42 | 21013 | 5750 | 1.49% |
| 2025-07-01 | 27.24 | 27.87 | 0.92 | 3.41% | 26.61 | 28.10 | 33358 | 9150 | 2.37% |
| 2025-06-30 | 26.65 | 26.95 | 0.04 | 0.15% | 26.61 | 27.16 | 16176 | 4359 | 1.15% |
| 2025-06-27 | 26.79 | 26.91 | 0.29 | 1.09% | 26.41 | 27.09 | 18192 | 4871 | 1.29% |
| 2025-06-26 | 27.16 | 26.62 | -0.54 | -1.99% | 26.40 | 27.32 | 23234 | 6224 | 1.65% |
| 2025-06-25 | 27.71 | 27.16 | -0.35 | -1.27% | 26.65 | 27.71 | 23728 | 6418 | 1.69% |
| 2025-06-24 | 26.90 | 27.51 | 0.60 | 2.23% | 26.81 | 27.64 | 27189 | 7457 | 1.93% |
| 2025-06-23 | 26.70 | 26.91 | 0.28 | 1.05% | 26.53 | 27.06 | 9923 | 2664 | 0.71% |
| 2025-06-20 | 26.62 | 26.63 | 0.04 | 0.15% | 26.48 | 27.10 | 12158 | 3251 | 0.86% |
| 2025-06-19 | 27.91 | 27.18 | -0.82 | -2.93% | 27.08 | 27.99 | 22569 | 6191 | 1.60% |
| 2025-06-18 | 28.08 | 28.00 | -0.08 | -0.28% | 27.51 | 28.30 | 16381 | 4565 | 1.16% |
| 2025-06-17 | 28.90 | 28.08 | -0.60 | -2.09% | 27.98 | 28.90 | 21223 | 6005 | 1.51% |
| 2025-06-16 | 27.66 | 28.68 | 1.01 | 3.65% | 27.66 | 29.25 | 38614 | 11118 | 2.75% |
| 2025-06-13 | 28.17 | 27.67 | -0.50 | -1.77% | 27.67 | 28.50 | 17264 | 4843 | 1.23% |
| 2025-06-12 | 28.30 | 28.17 | -0.24 | -0.84% | 27.91 | 28.69 | 15639 | 4411 | 1.11% |
| 2025-06-11 | 27.58 | 28.41 | 0.84 | 3.05% | 27.58 | 28.56 | 21929 | 6169 | 1.56% |
| 2025-06-10 | 27.60 | 27.57 | 0.03 | 0.11% | 27.43 | 28.48 | 33513 | 9364 | 2.38% |
| 2025-06-09 | 27.19 | 27.54 | 0.27 | 0.99% | 27.12 | 28.13 | 22473 | 6199 | 1.60% |