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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 32.76 | 33.30 | 0.48 | 1.46% | 32.38 | 33.34 | 148564 | 48789 | 2.74% |
| 2025-09-04 | 32.88 | 32.82 | -0.08 | -0.24% | 32.32 | 33.19 | 158956 | 52063 | 2.93% |
| 2025-09-03 | 33.44 | 32.90 | -0.45 | -1.35% | 32.67 | 33.95 | 141635 | 46825 | 2.61% |
| 2025-09-02 | 33.70 | 33.35 | -0.51 | -1.51% | 33.15 | 34.10 | 167754 | 56276 | 3.09% |
| 2025-09-01 | 33.65 | 33.86 | 0.20 | 0.59% | 33.42 | 34.34 | 219327 | 74470 | 4.04% |
| 2025-08-29 | 32.54 | 33.66 | 1.13 | 3.47% | 32.48 | 34.23 | 307197 | 103785 | 5.66% |
| 2025-08-28 | 32.30 | 32.53 | 0.23 | 0.71% | 31.76 | 32.63 | 151441 | 48857 | 2.79% |
| 2025-08-27 | 33.10 | 32.30 | -0.71 | -2.15% | 32.30 | 33.15 | 183965 | 60289 | 3.39% |
| 2025-08-26 | 33.24 | 33.01 | -0.28 | -0.84% | 32.91 | 33.28 | 166287 | 55001 | 3.06% |
| 2025-08-25 | 32.71 | 33.29 | 0.58 | 1.77% | 32.65 | 33.30 | 206588 | 68212 | 3.81% |
| 2025-08-22 | 32.66 | 32.71 | 0.13 | 0.40% | 32.35 | 32.79 | 139959 | 45575 | 2.58% |
| 2025-08-21 | 32.62 | 32.58 | -0.04 | -0.12% | 32.46 | 32.95 | 149918 | 49004 | 2.76% |
| 2025-08-20 | 31.98 | 32.62 | 0.42 | 1.30% | 31.88 | 32.68 | 171836 | 55730 | 3.17% |
| 2025-08-19 | 32.28 | 32.20 | -0.11 | -0.34% | 32.11 | 32.75 | 157952 | 51085 | 2.91% |
| 2025-08-18 | 32.29 | 32.31 | 0.39 | 1.22% | 32.02 | 32.59 | 222320 | 71828 | 4.10% |
| 2025-08-15 | 31.60 | 31.92 | 0.20 | 0.63% | 31.22 | 31.99 | 204337 | 64873 | 3.77% |
| 2025-08-14 | 31.53 | 31.72 | 0.19 | 0.60% | 31.45 | 33.08 | 320974 | 102837 | 5.91% |
| 2025-08-13 | 31.80 | 31.53 | 0.81 | 2.64% | 31.36 | 32.35 | 369753 | 117336 | 6.81% |
| 2025-08-12 | 30.77 | 30.72 | -0.04 | -0.13% | 30.57 | 30.85 | 62442 | 19168 | 1.15% |
| 2025-08-11 | 30.25 | 30.76 | 0.53 | 1.75% | 30.18 | 30.78 | 89668 | 27427 | 1.65% |
| 2025-08-08 | 30.28 | 30.23 | -0.06 | -0.20% | 30.19 | 30.44 | 57876 | 17525 | 1.07% |
| 2025-08-07 | 30.14 | 30.29 | 0.11 | 0.36% | 30.11 | 30.34 | 67555 | 20435 | 1.24% |
| 2025-08-06 | 30.36 | 30.18 | -0.17 | -0.56% | 30.01 | 30.36 | 93826 | 28257 | 1.73% |
| 2025-08-05 | 30.31 | 30.35 | 0.07 | 0.23% | 30.17 | 30.41 | 46000 | 13942 | 0.85% |
| 2025-08-04 | 30.25 | 30.28 | 0.00 | 0.00% | 30.03 | 30.29 | 49440 | 14919 | 0.91% |
| 2025-08-01 | 30.28 | 30.28 | 0.06 | 0.20% | 30.21 | 30.58 | 63603 | 19312 | 1.17% |
| 2025-07-31 | 30.88 | 30.22 | -0.73 | -2.36% | 30.14 | 30.94 | 85031 | 25883 | 1.57% |
| 2025-07-30 | 30.95 | 30.95 | -0.02 | -0.06% | 30.70 | 31.14 | 63481 | 19669 | 1.17% |
| 2025-07-29 | 31.05 | 30.97 | -0.17 | -0.55% | 30.65 | 31.13 | 64270 | 19838 | 1.18% |
| 2025-07-28 | 30.91 | 31.14 | 0.24 | 0.78% | 30.80 | 31.28 | 69095 | 21490 | 1.27% |
| 2025-07-25 | 31.09 | 30.90 | -0.11 | -0.35% | 30.79 | 31.23 | 67121 | 20778 | 1.24% |
| 2025-07-24 | 30.51 | 31.01 | 0.53 | 1.74% | 30.42 | 31.10 | 87079 | 26858 | 1.60% |
| 2025-07-23 | 30.61 | 30.48 | -0.13 | -0.42% | 30.45 | 30.99 | 83444 | 25620 | 1.54% |
| 2025-07-22 | 30.26 | 30.61 | 0.35 | 1.16% | 30.08 | 30.64 | 97453 | 29585 | 1.80% |
| 2025-07-21 | 30.17 | 30.26 | 0.10 | 0.33% | 30.09 | 30.30 | 61340 | 18517 | 1.13% |
| 2025-07-18 | 30.09 | 30.16 | 0.07 | 0.23% | 30.03 | 30.26 | 62596 | 18878 | 1.15% |
| 2025-07-17 | 29.92 | 30.09 | 0.23 | 0.77% | 29.87 | 30.16 | 58269 | 17507 | 1.07% |
| 2025-07-16 | 29.83 | 29.86 | 0.04 | 0.13% | 29.77 | 29.99 | 41133 | 12294 | 0.76% |
| 2025-07-15 | 30.06 | 29.82 | -0.25 | -0.83% | 29.66 | 30.11 | 65766 | 19624 | 1.21% |
| 2025-07-14 | 29.95 | 30.07 | 0.13 | 0.43% | 29.88 | 30.20 | 61851 | 18564 | 1.14% |
| 2025-07-11 | 29.68 | 29.94 | 0.22 | 0.74% | 29.66 | 30.12 | 87176 | 26101 | 1.61% |
| 2025-07-10 | 29.46 | 29.72 | 0.20 | 0.68% | 29.41 | 29.78 | 54942 | 16281 | 1.01% |
| 2025-07-09 | 29.64 | 29.52 | -0.12 | -0.40% | 29.48 | 29.82 | 68621 | 20344 | 1.26% |
| 2025-07-08 | 29.36 | 29.64 | 0.28 | 0.95% | 29.35 | 29.67 | 59950 | 17718 | 1.10% |
| 2025-07-07 | 29.39 | 29.36 | -0.06 | -0.20% | 29.29 | 29.43 | 26548 | 7797 | 0.49% |
| 2025-07-04 | 29.47 | 29.42 | -0.07 | -0.24% | 29.35 | 29.56 | 41332 | 12170 | 0.76% |
| 2025-07-03 | 29.44 | 29.49 | 0.07 | 0.24% | 29.38 | 29.53 | 45947 | 13534 | 0.85% |
| 2025-07-02 | 29.42 | 29.42 | 0.00 | 0.00% | 29.27 | 29.43 | 43628 | 12792 | 0.80% |
| 2025-07-01 | 29.53 | 29.42 | -0.11 | -0.37% | 29.31 | 29.53 | 44238 | 13003 | 0.82% |
| 2025-06-30 | 29.37 | 29.53 | 0.22 | 0.75% | 29.36 | 29.55 | 44519 | 13112 | 0.82% |
| 2025-06-27 | 29.42 | 29.31 | -0.02 | -0.07% | 29.25 | 29.50 | 44197 | 12979 | 0.81% |
| 2025-06-26 | 29.57 | 29.33 | -0.24 | -0.81% | 29.33 | 29.72 | 51793 | 15274 | 0.95% |
| 2025-06-25 | 29.44 | 29.57 | 0.26 | 0.89% | 29.18 | 29.57 | 58255 | 17109 | 1.07% |
| 2025-06-24 | 29.01 | 29.31 | 0.34 | 1.17% | 28.90 | 29.33 | 50160 | 14657 | 0.92% |
| 2025-06-23 | 28.70 | 28.97 | 0.27 | 0.94% | 28.57 | 29.02 | 42364 | 12206 | 0.78% |
| 2025-06-20 | 28.95 | 28.70 | -0.40 | -1.37% | 28.70 | 29.24 | 61465 | 17791 | 1.13% |
| 2025-06-19 | 29.41 | 29.10 | -0.34 | -1.15% | 29.05 | 29.47 | 46869 | 13689 | 0.86% |
| 2025-06-18 | 29.56 | 29.44 | -0.14 | -0.47% | 29.38 | 29.63 | 32564 | 9597 | 0.60% |
| 2025-06-17 | 29.50 | 29.58 | 0.11 | 0.37% | 29.47 | 29.73 | 42644 | 12609 | 0.79% |
| 2025-06-16 | 29.57 | 29.47 | -0.33 | -1.11% | 29.22 | 29.60 | 80597 | 23666 | 1.49% |
| 2025-06-13 | 30.05 | 29.80 | -0.30 | -1.00% | 29.55 | 30.25 | 122058 | 36319 | 2.25% |
| 2025-06-12 | 30.02 | 30.10 | 0.00 | 0.00% | 29.85 | 30.14 | 48377 | 14512 | 0.89% |
| 2025-06-11 | 30.03 | 30.10 | 0.10 | 0.33% | 29.99 | 30.27 | 49834 | 15020 | 0.92% |
| 2025-06-10 | 30.40 | 30.00 | -0.37 | -1.22% | 29.84 | 30.40 | 66285 | 19939 | 1.22% |
| 2025-06-09 | 30.19 | 30.37 | 0.19 | 0.63% | 30.08 | 30.43 | 44485 | 13486 | 0.82% |
| 2025-06-06 | 30.21 | 30.18 | -0.02 | -0.07% | 30.15 | 30.32 | 35565 | 10740 | 0.66% |
| 2025-06-05 | 30.56 | 30.20 | -0.34 | -1.11% | 30.15 | 30.60 | 60393 | 18302 | 1.11% |
| 2025-06-04 | 30.65 | 30.54 | -0.11 | -0.36% | 30.46 | 30.69 | 42648 | 13034 | 0.79% |
| 2025-06-03 | 30.05 | 30.65 | 0.34 | 1.12% | 29.57 | 30.66 | 74134 | 22504 | 1.37% |