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 | 33.96 | 34.20 | 0.24 | 0.71% | 33.81 | 34.26 | 18328 | 6253 | 2.75% |
| 2025-09-15 | 34.18 | 33.96 | -0.22 | -0.64% | 33.82 | 34.24 | 16243 | 5525 | 2.44% |
| 2025-09-12 | 34.19 | 34.18 | 0.00 | 0.00% | 34.07 | 34.47 | 22409 | 7680 | 3.36% |
| 2025-09-11 | 33.74 | 34.18 | 0.25 | 0.74% | 33.62 | 34.24 | 20875 | 7107 | 3.13% |
| 2025-09-10 | 33.85 | 33.93 | 0.09 | 0.27% | 33.85 | 34.42 | 20804 | 7091 | 3.12% |
| 2025-09-09 | 34.79 | 33.84 | -0.85 | -2.45% | 33.70 | 34.81 | 20327 | 6938 | 3.05% |
| 2025-09-08 | 34.55 | 34.69 | 0.36 | 1.05% | 34.20 | 34.84 | 24080 | 8311 | 3.61% |
| 2025-09-05 | 33.95 | 34.33 | 0.38 | 1.12% | 33.51 | 34.42 | 25959 | 8865 | 3.90% |
| 2025-09-04 | 35.29 | 33.95 | -1.33 | -3.77% | 33.33 | 35.51 | 41475 | 14331 | 6.23% |
| 2025-09-03 | 37.85 | 35.28 | -2.57 | -6.79% | 35.14 | 38.09 | 50642 | 18409 | 7.60% |
| 2025-09-02 | 38.84 | 37.85 | -1.14 | -2.92% | 37.11 | 39.02 | 46634 | 17596 | 7.00% |
| 2025-09-01 | 39.48 | 38.99 | -0.49 | -1.24% | 38.91 | 39.72 | 29230 | 11427 | 4.39% |
| 2025-08-29 | 39.65 | 39.48 | -0.45 | -1.13% | 39.06 | 40.00 | 30492 | 12019 | 4.58% |
| 2025-08-28 | 39.30 | 39.93 | 0.60 | 1.53% | 38.19 | 40.45 | 49907 | 19634 | 7.49% |
| 2025-08-27 | 40.67 | 39.33 | -1.34 | -3.29% | 39.00 | 40.67 | 55148 | 22076 | 8.28% |
| 2025-08-26 | 40.66 | 40.67 | -0.45 | -1.09% | 40.00 | 41.07 | 48089 | 19528 | 7.22% |
| 2025-08-25 | 41.22 | 41.12 | -0.01 | -0.02% | 40.50 | 41.39 | 65747 | 26896 | 9.87% |
| 2025-08-22 | 40.92 | 41.13 | 0.34 | 0.83% | 40.00 | 41.30 | 58448 | 23759 | 8.77% |
| 2025-08-21 | 41.30 | 40.79 | -0.02 | -0.05% | 40.42 | 41.49 | 76083 | 31143 | 11.42% |
| 2025-08-20 | 39.99 | 40.81 | 1.01 | 2.54% | 39.60 | 40.83 | 85038 | 34330 | 12.76% |
| 2025-08-19 | 40.17 | 39.80 | -0.40 | -1.00% | 39.50 | 40.48 | 41064 | 16374 | 6.16% |
| 2025-08-18 | 39.97 | 40.20 | 0.45 | 1.13% | 39.86 | 41.66 | 59829 | 24068 | 8.98% |
| 2025-08-15 | 38.89 | 39.75 | 0.65 | 1.66% | 38.78 | 39.97 | 53985 | 21276 | 8.10% |
| 2025-08-14 | 40.45 | 39.10 | -1.35 | -3.34% | 38.88 | 40.73 | 65108 | 25701 | 9.77% |
| 2025-08-13 | 40.20 | 40.45 | 0.26 | 0.65% | 39.92 | 40.98 | 63315 | 25681 | 9.50% |
| 2025-08-12 | 40.99 | 40.19 | -0.79 | -1.93% | 40.00 | 41.30 | 64719 | 26103 | 9.71% |
| 2025-08-11 | 41.22 | 40.98 | 0.05 | 0.12% | 40.78 | 41.41 | 54905 | 22532 | 8.24% |
| 2025-08-08 | 41.30 | 40.93 | -0.35 | -0.85% | 40.84 | 42.18 | 68555 | 28261 | 10.29% |
| 2025-08-07 | 41.51 | 41.28 | -0.87 | -2.06% | 40.48 | 41.84 | 102466 | 42277 | 15.38% |
| 2025-08-06 | 41.12 | 42.15 | 0.27 | 0.64% | 40.66 | 42.99 | 159678 | 67009 | 23.97% |
| 2025-08-05 | 40.12 | 41.88 | 2.55 | 6.48% | 39.72 | 43.26 | 209985 | 87863 | 31.52% |
| 2025-08-04 | 36.01 | 39.33 | 3.58 | 10.01% | 35.77 | 39.33 | 107186 | 40778 | 16.09% |
| 2025-08-01 | 36.10 | 35.75 | -0.43 | -1.19% | 35.28 | 36.45 | 33899 | 12131 | 5.09% |
| 2025-07-31 | 36.08 | 36.18 | -0.05 | -0.14% | 35.98 | 36.77 | 29300 | 10645 | 4.40% |
| 2025-07-30 | 36.88 | 36.23 | -0.56 | -1.52% | 35.90 | 37.28 | 42312 | 15477 | 6.35% |
| 2025-07-29 | 36.34 | 36.79 | 0.20 | 0.55% | 36.06 | 36.79 | 27447 | 9983 | 4.12% |
| 2025-07-28 | 35.88 | 36.59 | 0.76 | 2.12% | 35.87 | 36.78 | 38620 | 14097 | 5.80% |
| 2025-07-25 | 36.20 | 35.83 | -0.28 | -0.78% | 35.70 | 36.27 | 27384 | 9821 | 4.11% |
| 2025-07-24 | 35.90 | 36.11 | 0.14 | 0.39% | 35.82 | 36.27 | 27334 | 9860 | 4.10% |
| 2025-07-23 | 36.60 | 35.97 | -0.75 | -2.04% | 35.86 | 36.60 | 35414 | 12789 | 5.32% |
| 2025-07-22 | 36.80 | 36.72 | 0.04 | 0.11% | 36.50 | 37.32 | 41720 | 15360 | 6.26% |
| 2025-07-21 | 36.40 | 36.68 | 0.28 | 0.77% | 36.04 | 36.68 | 32598 | 11905 | 4.89% |
| 2025-07-18 | 36.31 | 36.40 | 0.20 | 0.55% | 35.81 | 36.53 | 33918 | 12290 | 5.09% |
| 2025-07-17 | 35.87 | 36.20 | 0.44 | 1.23% | 35.75 | 36.35 | 31072 | 11203 | 4.66% |
| 2025-07-16 | 35.60 | 35.76 | -0.04 | -0.11% | 35.60 | 36.10 | 19877 | 7124 | 2.98% |
| 2025-07-15 | 36.30 | 35.80 | -0.63 | -1.73% | 35.44 | 36.54 | 34757 | 12463 | 5.22% |
| 2025-07-14 | 36.55 | 36.43 | -0.08 | -0.22% | 36.16 | 36.72 | 22653 | 8251 | 3.40% |
| 2025-07-11 | 36.21 | 36.51 | 0.11 | 0.30% | 36.15 | 36.61 | 29197 | 10620 | 4.38% |
| 2025-07-10 | 36.60 | 36.40 | -0.37 | -1.01% | 36.20 | 36.77 | 33496 | 12212 | 5.03% |
| 2025-07-09 | 36.93 | 36.77 | -0.14 | -0.38% | 36.62 | 37.70 | 48378 | 17969 | 7.26% |
| 2025-07-08 | 36.14 | 36.91 | 0.78 | 2.16% | 36.14 | 37.26 | 58898 | 21688 | 8.84% |
| 2025-07-07 | 35.60 | 36.13 | -3.24 | -8.23% | 35.60 | 36.73 | 101072 | 36496 | 15.17% |
| 2025-07-04 | 40.37 | 39.37 | -1.32 | -3.24% | 38.93 | 40.37 | 59940 | 23641 | 9.00% |
| 2025-07-03 | 40.14 | 40.69 | 0.39 | 0.97% | 39.97 | 42.14 | 54244 | 21949 | 8.14% |
| 2025-07-02 | 41.71 | 40.30 | -1.96 | -4.64% | 40.05 | 41.79 | 73671 | 29903 | 11.06% |
| 2025-07-01 | 43.13 | 42.26 | -0.21 | -0.49% | 41.90 | 43.96 | 131144 | 56045 | 19.69% |
| 2025-06-30 | 40.26 | 42.47 | 2.48 | 6.20% | 39.93 | 42.58 | 129210 | 54013 | 19.40% |
| 2025-06-27 | 39.34 | 39.99 | 0.22 | 0.55% | 39.34 | 40.47 | 67444 | 27013 | 10.12% |
| 2025-06-26 | 39.62 | 39.77 | 0.27 | 0.68% | 39.50 | 41.09 | 111631 | 44903 | 16.76% |
| 2025-06-25 | 38.37 | 39.68 | 1.20 | 3.12% | 38.37 | 40.19 | 90679 | 35745 | 13.61% |
| 2025-06-24 | 39.00 | 38.48 | -1.13 | -2.85% | 38.15 | 39.30 | 88087 | 34071 | 13.22% |
| 2025-06-23 | 37.84 | 39.61 | 1.96 | 5.21% | 37.72 | 39.80 | 84938 | 33060 | 12.75% |
| 2025-06-20 | 37.73 | 37.65 | -0.39 | -1.03% | 37.38 | 38.38 | 43893 | 16582 | 6.59% |
| 2025-06-19 | 38.77 | 38.04 | -1.57 | -3.96% | 37.37 | 38.77 | 87161 | 33140 | 13.08% |
| 2025-06-18 | 39.25 | 39.61 | 0.07 | 0.18% | 39.03 | 40.97 | 101692 | 40754 | 15.26% |
| 2025-06-17 | 39.80 | 39.54 | -0.58 | -1.45% | 38.11 | 40.18 | 96572 | 37677 | 14.50% |
| 2025-06-16 | 40.79 | 40.12 | -1.08 | -2.62% | 39.00 | 40.79 | 116166 | 46434 | 17.44% |
| 2025-06-13 | 39.01 | 41.20 | 2.77 | 7.21% | 38.30 | 42.00 | 172886 | 69349 | 25.95% |
| 2025-06-12 | 38.41 | 38.43 | 0.02 | 0.05% | 37.90 | 38.64 | 51028 | 19524 | 7.66% |
| 2025-06-11 | 37.85 | 38.41 | 0.53 | 1.40% | 37.66 | 38.54 | 64677 | 24656 | 9.71% |
| 2025-06-10 | 39.12 | 37.88 | -1.95 | -4.90% | 37.31 | 39.23 | 103176 | 39254 | 15.49% |
| 2025-06-09 | 38.97 | 39.83 | 0.87 | 2.23% | 38.90 | 40.42 | 112376 | 44515 | 16.87% |