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 | 33.910 | 34.180 | -0.070 | -0.20% | 33.770 | 34.490 | 5415 | 1848 | 3.55% |
| 2025-09-15 | 34.550 | 34.250 | 0.160 | 0.47% | 33.520 | 34.550 | 6476 | 2192 | 4.24% |
| 2025-09-12 | 35.450 | 34.090 | -1.590 | -4.46% | 34.000 | 35.760 | 13799 | 4759 | 9.03% |
| 2025-09-11 | 34.750 | 35.680 | 0.930 | 2.68% | 34.380 | 35.770 | 8699 | 3065 | 5.70% |
| 2025-09-10 | 35.130 | 34.750 | -0.730 | -2.06% | 34.390 | 35.820 | 7674 | 2676 | 5.02% |
| 2025-09-09 | 35.930 | 35.480 | -0.440 | -1.22% | 34.680 | 36.070 | 9253 | 3258 | 6.06% |
| 2025-09-08 | 36.560 | 35.920 | -0.640 | -1.75% | 35.570 | 36.800 | 15701 | 5645 | 10.28% |
| 2025-09-05 | 34.030 | 36.560 | 2.530 | 7.43% | 33.900 | 36.930 | 23762 | 8551 | 15.56% |
| 2025-09-04 | 33.580 | 34.030 | 0.440 | 1.31% | 33.300 | 34.610 | 11037 | 3767 | 7.23% |
| 2025-09-03 | 36.300 | 33.590 | -2.470 | -6.85% | 33.360 | 36.320 | 17497 | 6022 | 11.45% |
| 2025-09-02 | 34.020 | 36.060 | 1.900 | 5.56% | 33.630 | 36.060 | 21681 | 7605 | 14.19% |
| 2025-09-01 | 34.780 | 34.160 | -0.390 | -1.13% | 33.430 | 34.780 | 11385 | 3856 | 7.45% |
| 2025-08-29 | 33.470 | 34.550 | 1.080 | 3.23% | 33.050 | 34.960 | 16236 | 5563 | 10.63% |
| 2025-08-28 | 33.200 | 33.470 | 0.590 | 1.79% | 32.120 | 33.470 | 9804 | 3231 | 6.42% |
| 2025-08-27 | 33.790 | 32.880 | -0.460 | -1.38% | 32.710 | 34.300 | 9959 | 3355 | 6.52% |
| 2025-08-26 | 33.820 | 33.340 | -0.160 | -0.48% | 33.030 | 33.990 | 6410 | 2132 | 4.20% |
| 2025-08-25 | 34.060 | 33.500 | -0.560 | -1.64% | 33.330 | 34.150 | 11377 | 3818 | 7.45% |
| 2025-08-22 | 33.600 | 34.060 | -0.050 | -0.15% | 33.510 | 34.690 | 16608 | 5633 | 10.87% |
| 2025-08-21 | 35.680 | 34.110 | 0.130 | 0.38% | 34.110 | 38.900 | 29772 | 10789 | 19.49% |
| 2025-08-20 | 34.190 | 33.980 | -0.210 | -0.61% | 32.870 | 34.450 | 11585 | 3893 | 7.58% |
| 2025-08-19 | 33.390 | 34.190 | 0.820 | 2.46% | 33.020 | 34.980 | 16695 | 5697 | 10.93% |
| 2025-08-18 | 31.420 | 33.370 | 1.880 | 5.97% | 31.410 | 33.950 | 17840 | 5865 | 11.68% |
| 2025-08-15 | 30.290 | 31.490 | 1.470 | 4.90% | 29.960 | 31.530 | 10420 | 3221 | 6.82% |
| 2025-08-14 | 30.890 | 30.020 | -0.970 | -3.13% | 29.900 | 31.070 | 8017 | 2440 | 5.25% |
| 2025-08-13 | 31.100 | 30.990 | -0.110 | -0.35% | 30.520 | 31.290 | 6155 | 1904 | 4.03% |
| 2025-08-12 | 31.410 | 31.100 | -0.410 | -1.30% | 31.090 | 31.600 | 5866 | 1833 | 3.84% |
| 2025-08-11 | 31.590 | 31.510 | -0.010 | -0.03% | 31.310 | 31.790 | 5342 | 1685 | 3.50% |
| 2025-08-08 | 31.550 | 31.520 | -0.030 | -0.10% | 31.090 | 31.740 | 5713 | 1794 | 3.74% |
| 2025-08-07 | 32.060 | 31.550 | -0.290 | -0.91% | 31.440 | 32.060 | 7333 | 2315 | 4.80% |
| 2025-08-06 | 31.910 | 31.840 | -0.040 | -0.13% | 31.600 | 32.390 | 8816 | 2818 | 5.77% |
| 2025-08-05 | 31.660 | 31.880 | 0.460 | 1.46% | 31.400 | 31.930 | 7203 | 2286 | 4.72% |
| 2025-08-04 | 31.520 | 31.420 | -0.040 | -0.13% | 31.170 | 31.700 | 4429 | 1387 | 2.90% |
| 2025-08-01 | 31.760 | 31.460 | 0.010 | 0.03% | 31.300 | 31.760 | 5642 | 1774 | 3.69% |
| 2025-07-31 | 33.000 | 31.450 | -1.490 | -4.52% | 31.370 | 33.000 | 13422 | 4288 | 8.79% |
| 2025-07-30 | 31.860 | 32.940 | 1.240 | 3.91% | 31.500 | 32.950 | 17436 | 5632 | 11.42% |
| 2025-07-29 | 31.950 | 31.700 | -0.140 | -0.44% | 31.500 | 31.970 | 8715 | 2762 | 5.71% |
| 2025-07-28 | 31.970 | 31.840 | -0.060 | -0.19% | 31.500 | 32.410 | 10468 | 3321 | 6.85% |
| 2025-07-25 | 33.300 | 31.900 | -1.550 | -4.63% | 31.560 | 33.300 | 19834 | 6411 | 12.98% |
| 2025-07-24 | 32.840 | 33.450 | -0.060 | -0.18% | 32.200 | 34.330 | 30812 | 10154 | 20.17% |
| 2025-07-23 | 31.260 | 33.510 | 2.190 | 6.99% | 31.220 | 38.180 | 50005 | 17288 | 32.74% |
| 2025-07-22 | 30.330 | 31.320 | 1.020 | 3.37% | 30.260 | 31.850 | 16197 | 5052 | 10.60% |
| 2025-07-21 | 29.780 | 30.300 | 0.650 | 2.19% | 29.580 | 30.580 | 8002 | 2417 | 5.24% |
| 2025-07-18 | 29.800 | 29.650 | -0.210 | -0.70% | 29.500 | 29.860 | 5487 | 1625 | 3.59% |
| 2025-07-17 | 30.050 | 29.860 | -0.090 | -0.30% | 29.750 | 30.200 | 4954 | 1482 | 3.24% |
| 2025-07-16 | 29.870 | 29.950 | 0.000 | 0.00% | 29.730 | 30.170 | 4255 | 1273 | 2.79% |
| 2025-07-15 | 30.150 | 29.950 | -0.150 | -0.50% | 29.220 | 30.280 | 5947 | 1773 | 3.89% |
| 2025-07-14 | 30.160 | 30.100 | -0.040 | -0.13% | 29.610 | 30.240 | 6837 | 2052 | 4.48% |
| 2025-07-11 | 31.690 | 30.140 | -1.080 | -3.46% | 30.100 | 32.090 | 16988 | 5267 | 11.12% |
| 2025-07-10 | 29.900 | 31.220 | 1.020 | 3.38% | 29.560 | 31.280 | 16427 | 5042 | 10.75% |
| 2025-07-09 | 29.800 | 30.200 | 0.450 | 1.51% | 29.110 | 30.250 | 9475 | 2834 | 6.20% |
| 2025-07-08 | 29.720 | 29.750 | 0.010 | 0.03% | 29.420 | 30.400 | 5800 | 1724 | 3.80% |
| 2025-07-07 | 29.570 | 29.740 | 0.230 | 0.78% | 29.060 | 29.870 | 3947 | 1166 | 2.58% |
| 2025-07-04 | 30.900 | 29.510 | -1.500 | -4.84% | 29.500 | 31.280 | 9800 | 2955 | 6.42% |
| 2025-07-03 | 30.630 | 31.010 | 0.470 | 1.54% | 30.250 | 31.150 | 10217 | 3135 | 6.69% |
| 2025-07-02 | 30.730 | 30.540 | -0.160 | -0.52% | 30.350 | 31.470 | 6076 | 1859 | 3.98% |
| 2025-07-01 | 30.690 | 30.700 | 0.000 | 0.00% | 30.420 | 30.970 | 8344 | 2557 | 5.46% |
| 2025-06-30 | 30.300 | 30.700 | 0.400 | 1.32% | 30.130 | 30.730 | 7364 | 2239 | 4.82% |
| 2025-06-27 | 30.190 | 30.300 | 0.120 | 0.40% | 30.120 | 30.790 | 7254 | 2202 | 4.75% |
| 2025-06-26 | 30.280 | 30.180 | -0.010 | -0.03% | 30.050 | 30.920 | 11262 | 3430 | 7.37% |
| 2025-06-25 | 29.860 | 30.190 | 0.460 | 1.55% | 29.320 | 30.350 | 11288 | 3365 | 7.39% |
| 2025-06-24 | 29.350 | 29.730 | 0.640 | 2.20% | 29.090 | 30.100 | 9529 | 2828 | 6.24% |
| 2025-06-23 | 28.780 | 29.090 | 0.560 | 1.96% | 28.100 | 29.200 | 3531 | 1014 | 2.31% |
| 2025-06-20 | 29.200 | 28.530 | -0.560 | -1.93% | 28.410 | 29.430 | 6449 | 1854 | 4.22% |
| 2025-06-19 | 30.560 | 29.090 | -1.340 | -4.40% | 29.010 | 30.660 | 8959 | 2662 | 5.87% |
| 2025-06-18 | 30.730 | 30.430 | -0.520 | -1.68% | 29.910 | 31.200 | 10518 | 3195 | 6.89% |
| 2025-06-17 | 32.330 | 30.950 | -1.060 | -3.31% | 30.680 | 32.360 | 12340 | 3856 | 8.08% |
| 2025-06-16 | 30.420 | 32.010 | 1.600 | 5.26% | 30.110 | 32.110 | 16891 | 5282 | 11.06% |
| 2025-06-13 | 30.020 | 30.410 | 0.180 | 0.60% | 30.020 | 30.960 | 15136 | 4642 | 9.91% |
| 2025-06-12 | 30.270 | 30.230 | 0.050 | 0.17% | 29.700 | 30.500 | 7931 | 2386 | 5.19% |
| 2025-06-11 | 29.480 | 30.180 | 0.930 | 3.18% | 29.150 | 30.620 | 10059 | 3023 | 6.59% |
| 2025-06-10 | 29.810 | 29.250 | -0.400 | -1.35% | 28.800 | 29.880 | 8075 | 2371 | 5.29% |
| 2025-06-09 | 29.750 | 29.650 | 0.050 | 0.17% | 29.460 | 29.810 | 5493 | 1628 | 3.60% |