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 | 36.00 | 38.15 | 2.02 | 5.59% | 35.97 | 38.38 | 77868 | 29218 | 6.72% |
| 2025-09-15 | 36.70 | 36.13 | -0.77 | -2.09% | 36.08 | 36.98 | 34640 | 12610 | 2.99% |
| 2025-09-12 | 36.62 | 36.90 | 0.28 | 0.76% | 36.11 | 37.50 | 46815 | 17330 | 4.04% |
| 2025-09-11 | 35.28 | 36.62 | 1.45 | 4.12% | 35.03 | 36.87 | 48620 | 17562 | 4.20% |
| 2025-09-10 | 35.57 | 35.17 | -0.54 | -1.51% | 34.93 | 35.79 | 22499 | 7943 | 1.94% |
| 2025-09-09 | 36.00 | 35.71 | -0.46 | -1.27% | 35.40 | 36.01 | 23891 | 8508 | 2.06% |
| 2025-09-08 | 35.36 | 36.17 | 0.81 | 2.29% | 35.36 | 36.30 | 39315 | 14150 | 3.39% |
| 2025-09-05 | 34.39 | 35.36 | 1.05 | 3.06% | 34.33 | 35.39 | 31440 | 11018 | 2.71% |
| 2025-09-04 | 35.03 | 34.31 | -0.60 | -1.72% | 33.75 | 35.67 | 37674 | 13094 | 3.25% |
| 2025-09-03 | 36.52 | 34.91 | -1.61 | -4.41% | 34.91 | 36.93 | 42432 | 15107 | 3.66% |
| 2025-09-02 | 36.27 | 36.52 | 0.12 | 0.33% | 34.96 | 36.69 | 55078 | 19724 | 4.76% |
| 2025-09-01 | 36.80 | 36.40 | -0.35 | -0.95% | 36.15 | 37.04 | 34124 | 12428 | 2.95% |
| 2025-08-29 | 36.82 | 36.75 | -0.05 | -0.14% | 36.53 | 37.48 | 42180 | 15566 | 3.64% |
| 2025-08-28 | 37.09 | 36.80 | -0.30 | -0.81% | 35.36 | 37.34 | 60355 | 21993 | 5.21% |
| 2025-08-27 | 38.06 | 37.10 | -0.85 | -2.24% | 37.04 | 39.17 | 56760 | 21639 | 4.90% |
| 2025-08-26 | 38.68 | 37.95 | -0.72 | -1.86% | 37.80 | 38.68 | 46691 | 17812 | 4.03% |
| 2025-08-25 | 38.70 | 38.67 | 0.14 | 0.36% | 38.00 | 39.48 | 54953 | 21349 | 4.75% |
| 2025-08-22 | 38.59 | 38.53 | -0.09 | -0.23% | 38.26 | 38.91 | 44554 | 17175 | 3.85% |
| 2025-08-21 | 40.19 | 38.62 | -1.56 | -3.88% | 38.46 | 40.39 | 73273 | 28723 | 6.33% |
| 2025-08-20 | 39.20 | 40.18 | 1.60 | 4.15% | 38.78 | 40.60 | 86258 | 34465 | 7.45% |
| 2025-08-19 | 39.60 | 38.58 | -0.36 | -0.92% | 38.00 | 39.80 | 71284 | 27507 | 6.16% |
| 2025-08-18 | 38.00 | 38.94 | 1.81 | 4.87% | 37.80 | 39.50 | 119117 | 46146 | 10.29% |
| 2025-08-15 | 35.88 | 37.13 | 1.01 | 2.80% | 35.85 | 37.20 | 64841 | 23783 | 5.60% |
| 2025-08-14 | 36.70 | 36.12 | -0.64 | -1.74% | 35.47 | 36.75 | 53090 | 19169 | 4.58% |
| 2025-08-13 | 35.50 | 36.76 | 1.24 | 3.49% | 35.27 | 37.38 | 80962 | 29427 | 6.99% |
| 2025-08-12 | 35.83 | 35.52 | -0.19 | -0.53% | 35.20 | 35.95 | 38652 | 13745 | 3.34% |
| 2025-08-11 | 35.40 | 35.71 | 0.33 | 0.93% | 35.30 | 35.94 | 33417 | 11909 | 2.89% |
| 2025-08-08 | 35.38 | 35.38 | -0.27 | -0.76% | 35.20 | 35.65 | 30557 | 10823 | 2.64% |
| 2025-08-07 | 36.29 | 35.65 | -0.79 | -2.17% | 35.60 | 36.38 | 49138 | 17613 | 4.24% |
| 2025-08-06 | 35.71 | 36.44 | 0.72 | 2.02% | 35.05 | 36.98 | 86648 | 31249 | 7.48% |
| 2025-08-05 | 34.48 | 35.72 | 1.44 | 4.20% | 34.40 | 36.05 | 99243 | 35083 | 8.57% |
| 2025-08-04 | 33.10 | 34.28 | 1.06 | 3.19% | 32.98 | 34.29 | 47786 | 16178 | 4.13% |
| 2025-08-01 | 33.04 | 33.22 | 0.09 | 0.27% | 33.03 | 33.55 | 23856 | 7931 | 2.06% |
| 2025-07-31 | 33.10 | 33.13 | -0.23 | -0.69% | 33.00 | 33.92 | 37592 | 12604 | 3.25% |
| 2025-07-30 | 33.64 | 33.36 | -0.25 | -0.74% | 33.17 | 33.98 | 32425 | 10872 | 2.80% |
| 2025-07-29 | 33.80 | 33.61 | -0.23 | -0.68% | 33.27 | 33.83 | 32256 | 10805 | 2.79% |
| 2025-07-28 | 33.90 | 33.84 | 0.00 | 0.00% | 33.64 | 34.19 | 26987 | 9136 | 2.33% |
| 2025-07-25 | 33.88 | 33.84 | -0.21 | -0.62% | 33.53 | 34.52 | 33863 | 11497 | 2.92% |
| 2025-07-24 | 33.71 | 34.05 | 0.35 | 1.04% | 33.71 | 34.42 | 37047 | 12660 | 3.20% |
| 2025-07-23 | 33.98 | 33.70 | -0.48 | -1.40% | 33.60 | 34.23 | 29585 | 10024 | 2.55% |
| 2025-07-22 | 34.50 | 34.18 | -0.37 | -1.07% | 33.92 | 34.54 | 41629 | 14226 | 3.59% |
| 2025-07-21 | 33.88 | 34.55 | 0.73 | 2.16% | 33.88 | 34.90 | 56671 | 19485 | 4.89% |
| 2025-07-18 | 34.30 | 33.82 | -0.56 | -1.63% | 33.75 | 34.50 | 41272 | 14002 | 3.56% |
| 2025-07-17 | 34.11 | 34.38 | 0.60 | 1.78% | 33.48 | 34.47 | 53900 | 18382 | 4.65% |
| 2025-07-16 | 33.61 | 33.78 | 0.16 | 0.48% | 33.41 | 34.18 | 46145 | 15625 | 3.98% |
| 2025-07-15 | 34.08 | 33.62 | -0.42 | -1.23% | 33.27 | 34.09 | 39500 | 13282 | 3.41% |
| 2025-07-14 | 33.45 | 34.04 | 0.74 | 2.22% | 33.45 | 34.28 | 60851 | 20653 | 5.25% |
| 2025-07-11 | 33.00 | 33.30 | 0.20 | 0.60% | 32.81 | 33.65 | 34678 | 11502 | 2.99% |
| 2025-07-10 | 33.31 | 33.10 | -0.40 | -1.19% | 32.76 | 33.50 | 41651 | 13756 | 3.60% |
| 2025-07-09 | 34.11 | 33.50 | -0.35 | -1.03% | 33.35 | 34.59 | 53862 | 18279 | 4.65% |
| 2025-07-08 | 33.10 | 33.85 | 0.50 | 1.50% | 33.10 | 34.01 | 48116 | 16192 | 4.15% |
| 2025-07-07 | 33.42 | 33.35 | -0.37 | -1.10% | 32.71 | 33.82 | 49915 | 16585 | 4.31% |
| 2025-07-04 | 34.72 | 33.72 | -0.66 | -1.92% | 33.62 | 34.84 | 65958 | 22416 | 5.70% |
| 2025-07-03 | 35.24 | 34.38 | -1.02 | -2.88% | 33.88 | 35.48 | 112438 | 38785 | 9.71% |
| 2025-07-02 | 37.00 | 35.40 | -0.21 | -0.59% | 35.38 | 37.74 | 196350 | 71397 | 16.96% |
| 2025-07-01 | 32.50 | 35.61 | 3.24 | 10.01% | 32.49 | 35.61 | 85754 | 29913 | 7.41% |
| 2025-06-30 | 31.06 | 32.37 | 1.19 | 3.82% | 31.03 | 32.79 | 63972 | 20410 | 5.52% |
| 2025-06-27 | 30.92 | 31.18 | 0.14 | 0.45% | 30.73 | 31.33 | 26524 | 8245 | 2.29% |
| 2025-06-26 | 31.04 | 31.04 | 0.08 | 0.26% | 30.82 | 32.08 | 45601 | 14268 | 3.94% |
| 2025-06-25 | 30.46 | 30.96 | 0.32 | 1.04% | 30.42 | 31.06 | 35276 | 10847 | 3.05% |
| 2025-06-24 | 29.06 | 30.64 | 1.64 | 5.66% | 29.06 | 30.71 | 52462 | 15842 | 4.53% |
| 2025-06-23 | 28.68 | 29.00 | 0.14 | 0.49% | 28.62 | 29.04 | 13483 | 3892 | 1.16% |
| 2025-06-20 | 29.36 | 28.86 | -0.50 | -1.70% | 28.80 | 29.69 | 18946 | 5506 | 1.64% |
| 2025-06-19 | 29.15 | 29.36 | 0.06 | 0.20% | 29.15 | 29.91 | 31605 | 9340 | 2.73% |
| 2025-06-18 | 29.00 | 29.30 | 0.25 | 0.86% | 28.81 | 29.38 | 18984 | 5522 | 1.64% |
| 2025-06-17 | 29.50 | 29.05 | -0.43 | -1.46% | 28.91 | 29.60 | 22644 | 6609 | 1.96% |
| 2025-06-16 | 29.35 | 29.48 | 0.04 | 0.14% | 29.30 | 29.81 | 19793 | 5848 | 1.71% |
| 2025-06-13 | 30.10 | 29.44 | -0.71 | -2.35% | 29.35 | 30.18 | 25994 | 7703 | 2.24% |
| 2025-06-12 | 30.38 | 30.15 | -0.27 | -0.89% | 30.01 | 30.51 | 16069 | 4860 | 1.39% |
| 2025-06-11 | 30.29 | 30.42 | 0.23 | 0.76% | 30.13 | 30.75 | 27708 | 8426 | 2.39% |
| 2025-06-10 | 30.86 | 30.19 | -0.68 | -2.20% | 29.70 | 30.99 | 36154 | 10915 | 3.12% |
| 2025-06-09 | 31.09 | 30.87 | -0.22 | -0.71% | 30.74 | 31.42 | 29428 | 9143 | 2.54% |