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 | 35.49 | 35.54 | 0.06 | 0.17% | 35.36 | 36.32 | 130382 | 46777 | 3.35% |
| 2025-09-12 | 35.73 | 35.48 | -0.20 | -0.56% | 35.19 | 35.98 | 128977 | 45795 | 3.32% |
| 2025-09-11 | 36.28 | 35.68 | -0.05 | -0.14% | 35.47 | 36.38 | 116763 | 41692 | 3.00% |
| 2025-09-10 | 36.00 | 35.73 | -0.87 | -2.38% | 35.43 | 36.30 | 125566 | 44938 | 3.23% |
| 2025-09-09 | 36.50 | 36.60 | -0.24 | -0.65% | 36.18 | 37.12 | 176356 | 64624 | 4.54% |
| 2025-09-08 | 36.47 | 36.84 | 0.62 | 1.71% | 36.01 | 36.89 | 241067 | 88094 | 6.20% |
| 2025-09-05 | 33.85 | 36.22 | 2.39 | 7.06% | 33.70 | 36.42 | 267555 | 94946 | 6.88% |
| 2025-09-04 | 33.83 | 33.83 | 0.00 | 0.00% | 33.31 | 34.84 | 109480 | 37379 | 2.82% |
| 2025-09-03 | 34.47 | 33.83 | -0.64 | -1.86% | 33.70 | 35.10 | 80113 | 27499 | 2.06% |
| 2025-09-02 | 35.07 | 34.47 | -0.61 | -1.74% | 34.23 | 35.25 | 77849 | 26970 | 2.00% |
| 2025-09-01 | 35.10 | 35.08 | -0.07 | -0.20% | 34.68 | 35.30 | 88643 | 30984 | 2.28% |
| 2025-08-29 | 34.60 | 35.15 | 0.48 | 1.38% | 34.58 | 35.61 | 107306 | 37710 | 2.76% |
| 2025-08-28 | 34.50 | 34.67 | -0.21 | -0.60% | 33.90 | 35.13 | 110733 | 38148 | 2.85% |
| 2025-08-27 | 35.84 | 34.88 | -0.91 | -2.54% | 34.87 | 36.03 | 134577 | 47758 | 3.46% |
| 2025-08-26 | 35.50 | 35.79 | 0.17 | 0.48% | 35.10 | 36.18 | 129876 | 46543 | 3.34% |
| 2025-08-25 | 35.10 | 35.62 | 0.70 | 2.00% | 35.10 | 35.88 | 148118 | 52494 | 3.81% |
| 2025-08-22 | 34.90 | 34.92 | -0.06 | -0.17% | 34.61 | 35.01 | 98962 | 34450 | 2.55% |
| 2025-08-21 | 34.74 | 34.98 | 0.07 | 0.20% | 34.65 | 35.14 | 109514 | 38197 | 2.82% |
| 2025-08-20 | 35.02 | 34.91 | -0.34 | -0.96% | 34.30 | 35.29 | 132813 | 46147 | 3.42% |
| 2025-08-19 | 35.41 | 35.25 | -0.40 | -1.12% | 35.14 | 35.65 | 97726 | 34546 | 2.51% |
| 2025-08-18 | 36.33 | 35.65 | -0.02 | -0.06% | 35.52 | 36.45 | 125164 | 44921 | 3.22% |
| 2025-08-15 | 35.00 | 35.67 | 0.61 | 1.74% | 34.90 | 36.11 | 98342 | 34957 | 2.53% |
| 2025-08-14 | 36.41 | 35.06 | -1.35 | -3.71% | 35.00 | 36.47 | 152685 | 54286 | 3.93% |
| 2025-08-13 | 36.29 | 36.41 | -0.12 | -0.33% | 36.08 | 36.79 | 100636 | 36578 | 2.59% |
| 2025-08-12 | 37.04 | 36.53 | -0.91 | -2.43% | 36.17 | 37.09 | 149776 | 54651 | 3.85% |
| 2025-08-11 | 39.00 | 37.44 | 1.02 | 2.80% | 37.00 | 39.00 | 240798 | 90737 | 6.20% |
| 2025-08-08 | 36.00 | 36.42 | 0.27 | 0.75% | 35.80 | 36.68 | 103376 | 37543 | 2.66% |
| 2025-08-07 | 35.69 | 36.15 | 0.58 | 1.63% | 35.03 | 36.19 | 121104 | 43263 | 3.12% |
| 2025-08-06 | 35.49 | 35.57 | 0.06 | 0.17% | 35.23 | 35.59 | 63522 | 22485 | 1.63% |
| 2025-08-05 | 35.34 | 35.51 | 0.27 | 0.77% | 35.18 | 35.61 | 64697 | 22909 | 1.66% |
| 2025-08-04 | 35.52 | 35.24 | -0.30 | -0.84% | 34.97 | 35.57 | 69697 | 24521 | 1.79% |
| 2025-08-01 | 35.01 | 35.54 | 0.53 | 1.51% | 34.81 | 35.75 | 87978 | 31206 | 2.26% |
| 2025-07-31 | 35.86 | 35.01 | -1.31 | -3.61% | 34.82 | 36.29 | 148119 | 52265 | 3.81% |
| 2025-07-30 | 36.78 | 36.32 | -0.26 | -0.71% | 36.04 | 37.10 | 131694 | 48250 | 3.39% |
| 2025-07-29 | 36.13 | 36.58 | 0.22 | 0.61% | 36.11 | 36.86 | 116658 | 42531 | 3.00% |
| 2025-07-28 | 36.93 | 36.36 | -1.46 | -3.86% | 36.18 | 37.26 | 209978 | 76683 | 5.40% |
| 2025-07-25 | 38.82 | 37.82 | -0.95 | -2.45% | 37.57 | 39.50 | 271054 | 103766 | 6.97% |
| 2025-07-24 | 35.20 | 38.77 | 3.13 | 8.78% | 35.20 | 39.20 | 390823 | 146472 | 10.05% |
| 2025-07-23 | 36.11 | 35.64 | -0.17 | -0.47% | 35.46 | 36.50 | 226298 | 81577 | 5.82% |
| 2025-07-22 | 34.60 | 35.81 | 1.21 | 3.50% | 34.49 | 36.22 | 232301 | 82511 | 5.98% |
| 2025-07-21 | 34.49 | 34.60 | 0.46 | 1.35% | 33.90 | 35.07 | 138066 | 47584 | 3.55% |
| 2025-07-18 | 34.04 | 34.14 | 0.14 | 0.41% | 33.68 | 34.86 | 150328 | 51377 | 3.87% |
| 2025-07-17 | 32.98 | 34.00 | 1.07 | 3.25% | 32.87 | 34.62 | 156276 | 52570 | 4.02% |
| 2025-07-16 | 33.38 | 32.93 | -0.61 | -1.82% | 32.81 | 33.52 | 90326 | 29888 | 2.32% |
| 2025-07-15 | 33.51 | 33.54 | -0.48 | -1.41% | 33.01 | 33.85 | 146255 | 48869 | 3.76% |
| 2025-07-14 | 34.60 | 34.02 | 0.25 | 0.74% | 34.00 | 35.65 | 220649 | 76735 | 5.68% |
| 2025-07-11 | 33.92 | 33.77 | -0.14 | -0.41% | 33.70 | 34.59 | 116878 | 39810 | 3.01% |
| 2025-07-10 | 33.94 | 33.91 | -0.14 | -0.41% | 33.47 | 34.24 | 90879 | 30767 | 2.34% |
| 2025-07-09 | 34.02 | 34.05 | 0.05 | 0.15% | 33.66 | 34.34 | 103969 | 35348 | 2.67% |
| 2025-07-08 | 32.54 | 34.00 | 1.53 | 4.71% | 32.54 | 34.78 | 180498 | 61019 | 4.64% |
| 2025-07-07 | 32.61 | 32.47 | -0.28 | -0.85% | 32.35 | 32.79 | 66486 | 21608 | 1.71% |
| 2025-07-04 | 33.51 | 32.75 | -1.20 | -3.53% | 32.70 | 33.74 | 105614 | 34859 | 2.72% |
| 2025-07-03 | 33.40 | 33.95 | 0.63 | 1.89% | 32.58 | 34.20 | 216181 | 72605 | 5.56% |
| 2025-07-02 | 31.39 | 33.32 | 1.93 | 6.15% | 31.38 | 33.47 | 234282 | 76189 | 6.03% |
| 2025-07-01 | 31.61 | 31.39 | -0.36 | -1.13% | 31.08 | 31.70 | 77775 | 24322 | 2.00% |
| 2025-06-30 | 31.71 | 31.75 | 0.10 | 0.32% | 31.61 | 32.36 | 76555 | 24356 | 1.97% |
| 2025-06-27 | 31.85 | 31.65 | 0.12 | 0.38% | 31.59 | 32.30 | 102727 | 32785 | 2.64% |
| 2025-06-26 | 31.56 | 31.53 | -0.14 | -0.44% | 31.45 | 32.31 | 100891 | 32180 | 2.60% |
| 2025-06-25 | 31.29 | 31.67 | 0.40 | 1.28% | 31.10 | 31.74 | 101293 | 31848 | 2.61% |
| 2025-06-24 | 30.06 | 31.27 | 1.22 | 4.06% | 30.05 | 31.50 | 135834 | 41975 | 3.49% |
| 2025-06-23 | 29.70 | 30.05 | 0.18 | 0.60% | 29.67 | 30.20 | 53111 | 15939 | 1.37% |
| 2025-06-20 | 29.83 | 29.87 | 0.05 | 0.17% | 29.73 | 30.38 | 61261 | 18373 | 1.58% |
| 2025-06-19 | 30.00 | 29.82 | -0.26 | -0.86% | 29.72 | 30.58 | 66364 | 19955 | 1.71% |
| 2025-06-18 | 30.36 | 30.08 | -0.34 | -1.12% | 29.86 | 30.41 | 58993 | 17723 | 1.52% |
| 2025-06-17 | 30.35 | 30.42 | 0.12 | 0.40% | 30.21 | 30.75 | 58983 | 17977 | 1.52% |
| 2025-06-16 | 30.20 | 30.30 | 0.02 | 0.07% | 30.10 | 30.48 | 42842 | 12986 | 1.10% |
| 2025-06-13 | 30.86 | 30.28 | -0.71 | -2.29% | 30.12 | 31.06 | 105825 | 32157 | 2.72% |
| 2025-06-12 | 31.40 | 30.99 | -0.49 | -1.56% | 30.92 | 31.43 | 71435 | 22166 | 1.84% |
| 2025-06-11 | 31.20 | 31.48 | 0.30 | 0.96% | 31.08 | 31.92 | 82934 | 26215 | 2.13% |
| 2025-06-10 | 31.23 | 31.18 | 0.14 | 0.45% | 31.08 | 32.59 | 126101 | 40094 | 3.24% |
| 2025-06-09 | 31.00 | 31.04 | 0.16 | 0.52% | 30.84 | 31.38 | 67263 | 20914 | 1.73% |