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 | 35.25 | 35.44 | 0.14 | 0.40% | 34.96 | 35.45 | 21771 | 7679 | 2.27% |
| 2025-09-15 | 36.00 | 35.30 | -0.06 | -0.17% | 35.25 | 36.21 | 31010 | 11000 | 3.24% |
| 2025-09-12 | 35.13 | 35.36 | 0.23 | 0.65% | 35.06 | 36.36 | 45610 | 16400 | 4.77% |
| 2025-09-11 | 34.23 | 35.13 | 0.90 | 2.63% | 33.80 | 35.15 | 27775 | 9637 | 2.90% |
| 2025-09-10 | 34.38 | 34.23 | -0.22 | -0.64% | 33.96 | 34.63 | 17902 | 6144 | 1.87% |
| 2025-09-09 | 35.18 | 34.45 | -0.88 | -2.49% | 34.33 | 35.29 | 25228 | 8750 | 2.64% |
| 2025-09-08 | 35.18 | 35.33 | 0.15 | 0.43% | 34.75 | 35.35 | 25586 | 8981 | 2.67% |
| 2025-09-05 | 34.38 | 35.18 | 1.04 | 3.05% | 34.07 | 35.20 | 32800 | 11415 | 3.43% |
| 2025-09-04 | 35.71 | 34.14 | -1.57 | -4.40% | 33.82 | 35.94 | 47882 | 16641 | 5.00% |
| 2025-09-03 | 36.73 | 35.71 | -1.02 | -2.78% | 35.70 | 36.88 | 34439 | 12471 | 3.60% |
| 2025-09-02 | 38.01 | 36.73 | -1.47 | -3.85% | 36.57 | 38.15 | 50491 | 18733 | 5.28% |
| 2025-09-01 | 38.88 | 38.20 | -0.80 | -2.05% | 38.00 | 39.47 | 74459 | 28605 | 7.78% |
| 2025-08-29 | 37.81 | 39.00 | 1.20 | 3.17% | 36.85 | 40.00 | 100175 | 38203 | 10.47% |
| 2025-08-28 | 36.58 | 37.80 | 1.43 | 3.93% | 36.50 | 38.40 | 77928 | 29239 | 8.14% |
| 2025-08-27 | 37.50 | 36.37 | -0.97 | -2.60% | 36.30 | 38.06 | 63873 | 23886 | 6.67% |
| 2025-08-26 | 37.18 | 37.34 | -0.31 | -0.82% | 36.74 | 37.92 | 48488 | 18102 | 5.07% |
| 2025-08-25 | 38.00 | 37.65 | -0.33 | -0.87% | 37.58 | 38.70 | 71918 | 27360 | 7.52% |
| 2025-08-22 | 37.50 | 37.98 | 0.46 | 1.23% | 37.13 | 38.35 | 75005 | 28397 | 7.84% |
| 2025-08-21 | 38.42 | 37.52 | -0.90 | -2.34% | 37.10 | 38.48 | 63968 | 24117 | 6.68% |
| 2025-08-20 | 37.50 | 38.42 | 0.77 | 2.05% | 36.82 | 38.48 | 72437 | 27368 | 7.57% |
| 2025-08-19 | 36.60 | 37.65 | 1.06 | 2.90% | 36.38 | 38.00 | 92174 | 34470 | 9.63% |
| 2025-08-18 | 36.50 | 36.59 | 0.45 | 1.25% | 36.21 | 36.84 | 51591 | 18863 | 5.39% |
| 2025-08-15 | 35.46 | 36.14 | 0.61 | 1.72% | 35.34 | 36.30 | 40446 | 14524 | 4.23% |
| 2025-08-14 | 36.69 | 35.53 | -1.01 | -2.76% | 35.50 | 36.76 | 53786 | 19438 | 5.62% |
| 2025-08-13 | 36.36 | 36.54 | -0.15 | -0.41% | 36.31 | 36.90 | 52198 | 19073 | 5.45% |
| 2025-08-12 | 35.72 | 36.69 | 0.97 | 2.72% | 35.28 | 36.88 | 81315 | 29513 | 8.50% |
| 2025-08-11 | 35.40 | 35.72 | 0.19 | 0.53% | 35.40 | 35.86 | 29558 | 10545 | 3.09% |
| 2025-08-08 | 35.99 | 35.53 | -0.78 | -2.15% | 35.40 | 36.05 | 45567 | 16234 | 4.76% |
| 2025-08-07 | 35.12 | 36.31 | 1.31 | 3.74% | 35.05 | 36.69 | 88260 | 31804 | 9.22% |
| 2025-08-06 | 34.61 | 35.00 | 0.28 | 0.81% | 34.51 | 35.10 | 28529 | 9954 | 2.98% |
| 2025-08-05 | 34.47 | 34.72 | 0.27 | 0.78% | 34.30 | 34.75 | 22983 | 7941 | 2.40% |
| 2025-08-04 | 34.13 | 34.45 | 0.17 | 0.50% | 33.84 | 34.45 | 17623 | 6027 | 1.84% |
| 2025-08-01 | 34.14 | 34.28 | 0.14 | 0.41% | 33.90 | 34.56 | 23594 | 8066 | 2.47% |
| 2025-07-31 | 34.80 | 34.14 | -0.72 | -2.07% | 33.90 | 35.02 | 41004 | 14123 | 4.28% |
| 2025-07-30 | 35.33 | 34.86 | -0.74 | -2.08% | 34.78 | 35.57 | 38013 | 13307 | 3.97% |
| 2025-07-29 | 35.97 | 35.60 | -0.04 | -0.11% | 35.59 | 36.33 | 50580 | 18168 | 5.29% |
| 2025-07-28 | 35.43 | 35.64 | 0.23 | 0.65% | 35.06 | 35.69 | 32931 | 11639 | 3.44% |
| 2025-07-25 | 35.00 | 35.41 | 0.45 | 1.29% | 34.90 | 35.41 | 34121 | 12007 | 3.57% |
| 2025-07-24 | 34.70 | 34.96 | 0.26 | 0.75% | 34.61 | 35.07 | 26010 | 9068 | 2.72% |
| 2025-07-23 | 34.84 | 34.70 | -0.15 | -0.43% | 34.70 | 35.17 | 31590 | 11034 | 3.30% |
| 2025-07-22 | 35.50 | 34.85 | -0.75 | -2.11% | 34.72 | 35.70 | 42153 | 14800 | 4.40% |
| 2025-07-21 | 35.65 | 35.60 | -0.16 | -0.45% | 35.00 | 35.70 | 43336 | 15318 | 4.53% |
| 2025-07-18 | 36.05 | 35.76 | -0.47 | -1.30% | 35.72 | 36.51 | 39393 | 14187 | 4.12% |
| 2025-07-17 | 35.81 | 36.23 | 0.12 | 0.33% | 35.22 | 36.42 | 51359 | 18338 | 5.37% |
| 2025-07-16 | 36.40 | 36.11 | -0.26 | -0.71% | 35.68 | 37.40 | 69387 | 25299 | 7.25% |
| 2025-07-15 | 35.54 | 36.37 | 1.09 | 3.09% | 35.43 | 36.55 | 74661 | 26956 | 7.80% |
| 2025-07-14 | 34.89 | 35.28 | 0.08 | 0.23% | 34.80 | 35.40 | 27715 | 9753 | 2.90% |
| 2025-07-11 | 35.57 | 35.20 | -0.29 | -0.82% | 34.92 | 35.63 | 47072 | 16578 | 4.92% |
| 2025-07-10 | 34.91 | 35.49 | 0.71 | 2.04% | 34.44 | 35.97 | 54992 | 19354 | 5.75% |
| 2025-07-09 | 35.43 | 34.78 | -0.48 | -1.36% | 34.65 | 35.50 | 47490 | 16649 | 4.96% |
| 2025-07-08 | 35.15 | 35.26 | 0.38 | 1.09% | 34.85 | 35.68 | 55413 | 19563 | 5.79% |
| 2025-07-07 | 34.86 | 34.88 | 0.01 | 0.03% | 34.40 | 35.00 | 32425 | 11266 | 3.39% |
| 2025-07-04 | 35.10 | 34.87 | -0.43 | -1.22% | 34.40 | 35.75 | 61194 | 21364 | 6.39% |
| 2025-07-03 | 35.20 | 35.30 | 0.35 | 1.00% | 35.03 | 35.86 | 58660 | 20737 | 6.13% |
| 2025-07-02 | 36.30 | 35.10 | -1.88 | -5.08% | 35.01 | 36.50 | 90706 | 32142 | 9.48% |
| 2025-07-01 | 35.62 | 36.98 | 0.99 | 2.75% | 35.28 | 39.59 | 149877 | 56241 | 15.66% |
| 2025-06-30 | 37.35 | 35.99 | -0.61 | -1.67% | 35.76 | 37.36 | 103538 | 37452 | 10.82% |
| 2025-06-27 | 35.24 | 36.60 | 1.80 | 5.17% | 34.98 | 36.60 | 132723 | 47645 | 13.87% |
| 2025-06-26 | 34.90 | 34.80 | -0.27 | -0.77% | 34.56 | 35.93 | 107027 | 37759 | 11.18% |
| 2025-06-25 | 35.20 | 35.07 | -0.37 | -1.04% | 34.65 | 35.36 | 112285 | 39261 | 11.73% |
| 2025-06-24 | 34.39 | 35.44 | 1.06 | 3.08% | 34.38 | 36.62 | 196334 | 69459 | 20.52% |
| 2025-06-23 | 30.92 | 34.38 | 3.13 | 10.02% | 30.55 | 34.38 | 97027 | 32874 | 10.02% |
| 2025-06-20 | 32.01 | 31.25 | -0.92 | -2.86% | 31.25 | 33.58 | 47714 | 15343 | 4.93% |
| 2025-06-19 | 33.37 | 32.17 | -1.20 | -3.60% | 31.99 | 33.65 | 53766 | 17633 | 5.55% |
| 2025-06-18 | 33.40 | 33.37 | -0.42 | -1.24% | 32.86 | 33.56 | 52619 | 17485 | 5.44% |
| 2025-06-17 | 33.01 | 33.79 | 0.65 | 1.96% | 32.50 | 34.29 | 80134 | 26779 | 8.28% |
| 2025-06-16 | 33.16 | 33.14 | -0.48 | -1.43% | 33.01 | 34.42 | 80123 | 26848 | 8.28% |
| 2025-06-13 | 32.33 | 33.62 | 1.11 | 3.41% | 31.82 | 34.05 | 96413 | 31802 | 9.96% |
| 2025-06-12 | 32.97 | 32.51 | -0.66 | -1.99% | 32.41 | 33.29 | 61438 | 20106 | 6.35% |
| 2025-06-11 | 31.51 | 33.17 | 1.85 | 5.91% | 31.23 | 33.49 | 88567 | 29162 | 9.15% |
| 2025-06-10 | 31.97 | 31.32 | -0.65 | -2.03% | 31.00 | 32.20 | 29844 | 9399 | 3.08% |
| 2025-06-09 | 32.40 | 31.97 | -0.25 | -0.78% | 31.71 | 32.66 | 46894 | 15022 | 4.84% |