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 | 32.69 | 33.16 | 0.46 | 1.41% | 32.32 | 33.32 | 25367 | 8318 | 3.16% |
| 2025-09-15 | 33.53 | 32.70 | -1.06 | -3.14% | 32.58 | 33.88 | 33387 | 10981 | 4.16% |
| 2025-09-12 | 31.83 | 33.76 | 1.88 | 5.90% | 31.65 | 34.44 | 71605 | 23959 | 8.93% |
| 2025-09-11 | 31.99 | 31.88 | -0.27 | -0.84% | 31.33 | 32.23 | 22215 | 7032 | 2.77% |
| 2025-09-10 | 32.55 | 32.15 | -0.24 | -0.74% | 31.80 | 32.83 | 25563 | 8253 | 3.19% |
| 2025-09-09 | 30.95 | 32.39 | 1.27 | 4.08% | 30.51 | 32.41 | 37625 | 11888 | 4.69% |
| 2025-09-08 | 31.31 | 31.12 | -0.24 | -0.77% | 30.95 | 31.74 | 15733 | 4910 | 1.96% |
| 2025-09-05 | 30.37 | 31.36 | 0.98 | 3.23% | 30.10 | 31.48 | 19986 | 6195 | 2.49% |
| 2025-09-04 | 30.50 | 30.38 | -0.12 | -0.39% | 29.95 | 31.63 | 24105 | 7423 | 3.01% |
| 2025-09-03 | 31.70 | 30.50 | -1.10 | -3.48% | 30.23 | 31.78 | 21156 | 6552 | 2.64% |
| 2025-09-02 | 32.65 | 31.60 | -0.99 | -3.04% | 31.10 | 32.92 | 30698 | 9702 | 3.83% |
| 2025-09-01 | 31.65 | 32.59 | 0.95 | 3.00% | 31.65 | 33.15 | 42043 | 13732 | 5.24% |
| 2025-08-29 | 32.19 | 31.64 | -0.83 | -2.56% | 31.31 | 32.50 | 31139 | 9855 | 3.88% |
| 2025-08-28 | 32.70 | 32.47 | -0.24 | -0.73% | 31.15 | 33.18 | 41129 | 13213 | 5.13% |
| 2025-08-27 | 33.79 | 32.71 | -0.95 | -2.82% | 32.68 | 34.55 | 52542 | 17705 | 6.55% |
| 2025-08-26 | 33.03 | 33.66 | 0.62 | 1.88% | 32.56 | 34.10 | 55681 | 18728 | 6.94% |
| 2025-08-25 | 31.74 | 33.04 | 1.34 | 4.23% | 31.74 | 34.20 | 72229 | 23838 | 9.01% |
| 2025-08-22 | 31.75 | 31.70 | 0.12 | 0.38% | 31.42 | 31.94 | 23407 | 7410 | 2.92% |
| 2025-08-21 | 31.90 | 31.58 | -0.41 | -1.28% | 31.45 | 32.28 | 31360 | 10019 | 3.91% |
| 2025-08-20 | 31.60 | 31.99 | 0.48 | 1.52% | 31.35 | 32.29 | 35970 | 11447 | 4.49% |
| 2025-08-19 | 30.89 | 31.51 | 0.60 | 1.94% | 30.72 | 31.73 | 31270 | 9769 | 3.90% |
| 2025-08-18 | 30.51 | 30.91 | 0.37 | 1.21% | 30.51 | 31.15 | 25466 | 7876 | 3.18% |
| 2025-08-15 | 30.37 | 30.54 | 0.18 | 0.59% | 30.23 | 30.65 | 16463 | 5016 | 2.05% |
| 2025-08-14 | 30.95 | 30.36 | -0.54 | -1.75% | 30.35 | 31.05 | 20361 | 6223 | 2.54% |
| 2025-08-13 | 31.20 | 30.90 | -0.30 | -0.96% | 30.70 | 31.27 | 20797 | 6429 | 2.59% |
| 2025-08-12 | 31.25 | 31.20 | -0.05 | -0.16% | 30.92 | 31.39 | 16493 | 5133 | 2.06% |
| 2025-08-11 | 30.69 | 31.25 | 0.49 | 1.59% | 30.53 | 31.29 | 15683 | 4879 | 1.96% |
| 2025-08-08 | 31.29 | 30.76 | -0.73 | -2.32% | 30.73 | 31.54 | 18269 | 5644 | 2.28% |
| 2025-08-07 | 31.17 | 31.49 | 0.14 | 0.45% | 31.17 | 31.99 | 22011 | 6953 | 2.74% |
| 2025-08-06 | 31.07 | 31.35 | -0.45 | -1.42% | 30.72 | 31.57 | 27697 | 8610 | 3.45% |
| 2025-08-05 | 30.71 | 31.80 | 1.11 | 3.62% | 30.71 | 31.99 | 29995 | 9459 | 3.74% |
| 2025-08-04 | 30.38 | 30.69 | 0.04 | 0.13% | 30.26 | 30.70 | 9833 | 3008 | 1.23% |
| 2025-08-01 | 30.55 | 30.65 | 0.11 | 0.36% | 30.38 | 30.76 | 10982 | 3356 | 1.37% |
| 2025-07-31 | 30.72 | 30.54 | -0.23 | -0.75% | 30.50 | 31.30 | 16329 | 5029 | 2.04% |
| 2025-07-30 | 31.24 | 30.77 | -0.57 | -1.82% | 30.66 | 31.49 | 18472 | 5704 | 2.30% |
| 2025-07-29 | 31.32 | 31.34 | -0.16 | -0.51% | 30.96 | 31.48 | 20936 | 6523 | 2.61% |
| 2025-07-28 | 32.12 | 31.50 | -0.59 | -1.84% | 31.31 | 32.30 | 32593 | 10298 | 4.06% |
| 2025-07-25 | 30.85 | 32.09 | 1.69 | 5.56% | 30.75 | 33.38 | 60235 | 19364 | 7.51% |
| 2025-07-24 | 30.74 | 30.40 | -0.14 | -0.46% | 30.31 | 30.75 | 16779 | 5113 | 2.09% |
| 2025-07-23 | 30.54 | 30.54 | 0.18 | 0.59% | 29.86 | 30.59 | 17313 | 5252 | 2.16% |
| 2025-07-22 | 31.26 | 30.36 | -0.90 | -2.88% | 30.07 | 31.33 | 37001 | 11300 | 4.61% |
| 2025-07-21 | 31.49 | 31.26 | -0.57 | -1.79% | 31.08 | 31.80 | 32647 | 10212 | 4.07% |
| 2025-07-18 | 32.68 | 31.83 | -0.65 | -2.00% | 31.71 | 32.96 | 43417 | 13989 | 5.41% |
| 2025-07-17 | 32.67 | 32.48 | -0.05 | -0.15% | 32.30 | 32.97 | 34252 | 11166 | 4.27% |
| 2025-07-16 | 32.72 | 32.53 | -0.68 | -2.05% | 31.80 | 34.00 | 59940 | 19763 | 7.47% |
| 2025-07-15 | 31.33 | 33.21 | 1.85 | 5.90% | 31.00 | 33.80 | 87217 | 28539 | 10.88% |
| 2025-07-14 | 31.55 | 31.36 | 0.27 | 0.87% | 30.90 | 31.68 | 18697 | 5836 | 2.33% |
| 2025-07-11 | 30.99 | 31.09 | 0.05 | 0.16% | 30.78 | 31.15 | 14075 | 4363 | 1.76% |
| 2025-07-10 | 31.60 | 31.04 | -0.67 | -2.11% | 30.97 | 31.77 | 22186 | 6927 | 2.77% |
| 2025-07-09 | 31.98 | 31.71 | -0.27 | -0.84% | 31.61 | 32.11 | 16487 | 5239 | 2.06% |
| 2025-07-08 | 31.80 | 31.98 | 0.10 | 0.31% | 31.73 | 32.27 | 22308 | 7138 | 2.78% |
| 2025-07-07 | 31.71 | 31.88 | 0.25 | 0.79% | 31.41 | 31.96 | 14303 | 4543 | 1.78% |
| 2025-07-04 | 32.46 | 31.63 | -0.74 | -2.29% | 31.46 | 32.46 | 23429 | 7445 | 2.92% |
| 2025-07-03 | 31.65 | 32.37 | 0.61 | 1.92% | 31.65 | 32.40 | 22659 | 7277 | 2.83% |
| 2025-07-02 | 32.59 | 31.76 | -0.96 | -2.93% | 31.60 | 32.59 | 29282 | 9339 | 3.65% |
| 2025-07-01 | 33.08 | 32.72 | -0.36 | -1.09% | 32.36 | 33.08 | 29919 | 9763 | 3.73% |
| 2025-06-30 | 33.21 | 33.12 | -0.11 | -0.33% | 32.50 | 33.52 | 45483 | 15033 | 5.67% |
| 2025-06-27 | 33.61 | 33.23 | -0.45 | -1.34% | 32.80 | 33.91 | 41539 | 13820 | 5.18% |
| 2025-06-26 | 33.80 | 33.68 | 0.15 | 0.45% | 33.62 | 35.39 | 69779 | 23981 | 8.70% |
| 2025-06-25 | 33.78 | 33.53 | -0.48 | -1.41% | 33.33 | 34.30 | 49528 | 16713 | 6.18% |
| 2025-06-24 | 33.31 | 34.01 | 0.03 | 0.09% | 32.91 | 34.65 | 79213 | 26726 | 9.88% |
| 2025-06-23 | 36.14 | 33.98 | -2.52 | -6.90% | 33.38 | 38.50 | 111821 | 39424 | 13.94% |
| 2025-06-20 | 36.67 | 36.50 | 0.20 | 0.55% | 35.56 | 37.59 | 39956 | 14521 | 4.98% |
| 2025-06-19 | 36.72 | 36.30 | -1.11 | -2.97% | 36.01 | 37.48 | 49942 | 18244 | 6.23% |
| 2025-06-18 | 35.41 | 37.41 | 1.59 | 4.44% | 35.41 | 39.44 | 74907 | 28430 | 9.34% |
| 2025-06-17 | 34.34 | 35.82 | 1.71 | 5.01% | 34.34 | 36.80 | 67210 | 24098 | 8.38% |
| 2025-06-16 | 32.19 | 34.11 | 1.70 | 5.25% | 32.10 | 34.50 | 49484 | 16754 | 6.17% |
| 2025-06-13 | 32.85 | 32.41 | -0.60 | -1.82% | 31.60 | 32.90 | 40218 | 12952 | 5.02% |
| 2025-06-12 | 33.86 | 33.01 | -0.15 | -0.45% | 32.60 | 34.78 | 56052 | 18671 | 6.99% |
| 2025-06-11 | 31.59 | 33.16 | 1.76 | 5.61% | 31.53 | 33.50 | 68714 | 22396 | 8.57% |
| 2025-06-10 | 30.63 | 31.40 | 1.07 | 3.53% | 30.22 | 31.48 | 38703 | 12002 | 4.83% |
| 2025-06-09 | 29.63 | 30.33 | 1.14 | 3.91% | 29.08 | 31.19 | 33705 | 10175 | 4.20% |