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 | 37.16 | 36.75 | -0.36 | -0.97% | 35.90 | 37.16 | 40716 | 14824 | 3.34% |
| 2025-09-15 | 37.00 | 37.11 | 0.47 | 1.28% | 36.78 | 37.98 | 57278 | 21440 | 4.70% |
| 2025-09-12 | 37.01 | 36.64 | -0.16 | -0.43% | 36.60 | 37.80 | 44155 | 16386 | 3.62% |
| 2025-09-11 | 36.79 | 36.80 | 0.02 | 0.05% | 36.11 | 37.28 | 56343 | 20675 | 4.62% |
| 2025-09-10 | 37.27 | 36.78 | -0.31 | -0.84% | 36.26 | 38.68 | 67564 | 25201 | 5.54% |
| 2025-09-09 | 39.02 | 37.09 | -2.01 | -5.14% | 36.70 | 39.02 | 52745 | 19816 | 4.33% |
| 2025-09-08 | 39.01 | 39.10 | 0.39 | 1.01% | 37.81 | 39.68 | 64039 | 24739 | 5.25% |
| 2025-09-05 | 36.40 | 38.71 | 2.31 | 6.35% | 35.86 | 38.80 | 73027 | 27389 | 5.99% |
| 2025-09-04 | 37.12 | 36.40 | -0.84 | -2.26% | 35.68 | 37.39 | 57950 | 21191 | 4.75% |
| 2025-09-03 | 37.75 | 37.24 | -0.40 | -1.06% | 36.90 | 37.93 | 38069 | 14232 | 3.12% |
| 2025-09-02 | 38.34 | 37.64 | -0.56 | -1.47% | 37.04 | 38.37 | 63067 | 23685 | 5.17% |
| 2025-09-01 | 37.10 | 38.20 | 1.10 | 2.96% | 36.80 | 38.36 | 73934 | 27803 | 6.06% |
| 2025-08-29 | 37.59 | 37.10 | -0.48 | -1.28% | 36.88 | 38.30 | 64751 | 24276 | 5.31% |
| 2025-08-28 | 35.61 | 37.58 | 1.97 | 5.53% | 35.02 | 37.80 | 98544 | 35732 | 8.08% |
| 2025-08-27 | 36.38 | 35.61 | -0.77 | -2.12% | 35.60 | 36.93 | 82962 | 30162 | 6.81% |
| 2025-08-26 | 33.85 | 36.38 | 2.58 | 7.63% | 33.67 | 36.88 | 124700 | 44251 | 10.23% |
| 2025-08-25 | 34.38 | 33.80 | -0.41 | -1.20% | 33.30 | 34.66 | 70817 | 23975 | 5.81% |
| 2025-08-22 | 34.65 | 34.21 | -0.29 | -0.84% | 34.11 | 35.03 | 57532 | 19837 | 4.72% |
| 2025-08-21 | 35.00 | 34.50 | -0.58 | -1.65% | 34.40 | 36.16 | 53080 | 18576 | 4.35% |
| 2025-08-20 | 34.89 | 35.08 | 0.28 | 0.80% | 34.71 | 35.82 | 69169 | 24382 | 5.67% |
| 2025-08-19 | 34.18 | 34.80 | 0.58 | 1.69% | 33.50 | 35.18 | 73334 | 25367 | 6.02% |
| 2025-08-18 | 34.30 | 34.22 | -0.13 | -0.38% | 33.67 | 35.34 | 104070 | 35903 | 8.54% |
| 2025-08-15 | 32.25 | 34.35 | 2.05 | 6.35% | 32.17 | 35.11 | 108200 | 36700 | 8.88% |
| 2025-08-14 | 33.46 | 32.30 | -1.16 | -3.47% | 32.00 | 33.59 | 72213 | 23648 | 5.92% |
| 2025-08-13 | 33.66 | 33.46 | 0.03 | 0.09% | 33.14 | 33.95 | 79390 | 26589 | 6.51% |
| 2025-08-12 | 32.35 | 33.43 | 0.78 | 2.39% | 31.92 | 33.80 | 132133 | 43669 | 10.84% |
| 2025-08-11 | 31.90 | 32.65 | 0.74 | 2.32% | 31.02 | 33.00 | 140824 | 45106 | 11.55% |
| 2025-08-08 | 31.39 | 31.91 | 0.33 | 1.04% | 31.19 | 32.28 | 88585 | 28044 | 7.27% |
| 2025-08-07 | 30.92 | 31.58 | 0.48 | 1.54% | 30.60 | 31.95 | 127294 | 40140 | 10.44% |
| 2025-08-06 | 28.48 | 31.10 | 2.23 | 7.72% | 27.95 | 31.46 | 214471 | 64292 | 17.59% |
| 2025-08-05 | 27.39 | 28.87 | 1.53 | 5.60% | 27.39 | 29.66 | 143042 | 41370 | 11.73% |
| 2025-08-04 | 26.69 | 27.34 | 0.58 | 2.17% | 26.38 | 27.67 | 75744 | 20577 | 6.21% |
| 2025-08-01 | 26.95 | 26.76 | -0.19 | -0.71% | 26.45 | 27.19 | 31429 | 8419 | 2.58% |
| 2025-07-31 | 27.58 | 26.95 | -0.15 | -0.55% | 26.83 | 27.71 | 55347 | 15041 | 4.54% |
| 2025-07-30 | 27.73 | 27.10 | -0.76 | -2.73% | 26.79 | 27.95 | 53284 | 14490 | 4.37% |
| 2025-07-29 | 28.52 | 27.86 | -0.66 | -2.31% | 27.48 | 29.09 | 67247 | 18837 | 5.52% |
| 2025-07-28 | 28.00 | 28.52 | 0.32 | 1.13% | 27.90 | 28.57 | 86736 | 24526 | 7.12% |
| 2025-07-25 | 26.08 | 28.20 | 2.10 | 8.05% | 25.95 | 28.37 | 115459 | 31701 | 9.47% |
| 2025-07-24 | 26.07 | 26.10 | 0.02 | 0.08% | 25.88 | 26.49 | 33242 | 8679 | 2.73% |
| 2025-07-23 | 26.27 | 26.08 | -0.28 | -1.06% | 25.94 | 26.58 | 36316 | 9523 | 2.98% |
| 2025-07-22 | 26.46 | 26.36 | -0.16 | -0.60% | 26.32 | 26.68 | 27928 | 7379 | 2.29% |
| 2025-07-21 | 26.99 | 26.52 | -0.48 | -1.78% | 26.35 | 27.02 | 40071 | 10641 | 3.29% |
| 2025-07-18 | 26.98 | 27.00 | 0.01 | 0.04% | 26.85 | 27.35 | 21337 | 5773 | 1.76% |
| 2025-07-17 | 27.31 | 26.99 | -0.31 | -1.14% | 26.85 | 27.46 | 31461 | 8502 | 2.59% |
| 2025-07-16 | 27.34 | 27.30 | -0.04 | -0.15% | 27.10 | 27.80 | 31046 | 8518 | 2.56% |
| 2025-07-15 | 27.12 | 27.34 | 0.22 | 0.81% | 27.03 | 28.18 | 57335 | 15878 | 4.72% |
| 2025-07-14 | 26.60 | 27.12 | 0.18 | 0.67% | 26.00 | 27.20 | 53968 | 14430 | 4.44% |
| 2025-07-11 | 26.23 | 26.94 | 0.71 | 2.71% | 26.08 | 27.16 | 51842 | 13810 | 4.27% |
| 2025-07-10 | 26.77 | 26.23 | -0.49 | -1.83% | 26.12 | 26.81 | 35877 | 9462 | 2.95% |
| 2025-07-09 | 26.00 | 26.72 | 0.76 | 2.93% | 26.00 | 26.82 | 55773 | 14823 | 4.59% |
| 2025-07-08 | 25.96 | 25.96 | 0.01 | 0.04% | 25.82 | 26.35 | 33050 | 8607 | 2.72% |
| 2025-07-07 | 25.19 | 25.95 | 0.76 | 3.02% | 24.86 | 26.04 | 49857 | 12754 | 4.11% |
| 2025-07-04 | 26.09 | 25.19 | -0.98 | -3.74% | 25.13 | 26.28 | 61227 | 15656 | 5.04% |
| 2025-07-03 | 25.75 | 26.17 | 0.50 | 1.95% | 25.45 | 26.19 | 44136 | 11414 | 3.63% |
| 2025-07-02 | 25.72 | 25.67 | -0.06 | -0.23% | 25.44 | 25.98 | 30854 | 7909 | 2.54% |
| 2025-07-01 | 26.22 | 25.73 | -0.52 | -1.98% | 25.60 | 26.31 | 50123 | 12934 | 4.13% |
| 2025-06-30 | 26.78 | 26.25 | -0.33 | -1.24% | 26.10 | 27.07 | 45215 | 11914 | 3.72% |
| 2025-06-27 | 26.68 | 26.58 | -0.07 | -0.26% | 26.57 | 27.09 | 25484 | 6821 | 2.10% |
| 2025-06-26 | 27.30 | 26.65 | -0.37 | -1.37% | 26.42 | 27.30 | 39189 | 10499 | 3.23% |
| 2025-06-25 | 26.81 | 27.02 | 0.32 | 1.20% | 26.70 | 27.36 | 43146 | 11659 | 3.55% |
| 2025-06-24 | 26.56 | 26.70 | 0.19 | 0.72% | 26.45 | 26.90 | 39662 | 10558 | 3.27% |
| 2025-06-23 | 26.38 | 26.51 | 0.13 | 0.49% | 26.13 | 26.80 | 51052 | 13554 | 4.20% |
| 2025-06-20 | 25.78 | 26.38 | 0.66 | 2.57% | 25.55 | 27.06 | 76549 | 20128 | 6.30% |
| 2025-06-19 | 26.02 | 25.72 | -0.23 | -0.89% | 25.51 | 26.43 | 50986 | 13265 | 4.20% |
| 2025-06-18 | 25.42 | 25.95 | 0.38 | 1.49% | 25.38 | 25.98 | 36127 | 9288 | 2.97% |
| 2025-06-17 | 25.42 | 25.57 | 0.02 | 0.08% | 25.00 | 25.75 | 42472 | 10785 | 3.50% |
| 2025-06-16 | 25.20 | 25.55 | 0.37 | 1.47% | 25.03 | 25.80 | 29797 | 7588 | 2.45% |
| 2025-06-13 | 25.56 | 25.18 | -0.50 | -1.95% | 25.09 | 25.90 | 34129 | 8649 | 2.81% |
| 2025-06-12 | 25.95 | 25.68 | -0.34 | -1.31% | 25.49 | 26.02 | 37634 | 9702 | 3.10% |
| 2025-06-11 | 25.80 | 26.02 | 0.26 | 1.01% | 25.80 | 26.66 | 40992 | 10796 | 3.38% |
| 2025-06-10 | 26.38 | 25.76 | -0.69 | -2.61% | 25.53 | 26.70 | 46317 | 12102 | 3.81% |
| 2025-06-09 | 26.19 | 26.45 | 0.52 | 2.01% | 25.80 | 26.97 | 47026 | 12398 | 3.87% |