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 | 37.10 | 36.92 | -0.70 | -1.86% | 36.20 | 37.44 | 77519 | 28425 | 4.90% |
| 2025-09-15 | 38.67 | 37.62 | -1.17 | -3.02% | 37.51 | 39.79 | 89232 | 34410 | 5.64% |
| 2025-09-12 | 37.54 | 38.79 | 1.02 | 2.70% | 37.05 | 39.77 | 107611 | 41212 | 6.80% |
| 2025-09-11 | 37.20 | 37.77 | 0.27 | 0.72% | 36.08 | 37.84 | 85481 | 31716 | 5.40% |
| 2025-09-10 | 39.12 | 37.50 | -2.88 | -7.13% | 37.00 | 39.15 | 119519 | 45157 | 7.55% |
| 2025-09-09 | 39.60 | 40.38 | 0.04 | 0.10% | 39.18 | 41.45 | 118769 | 48022 | 7.51% |
| 2025-09-08 | 42.49 | 40.34 | -3.02 | -6.96% | 39.50 | 43.35 | 159512 | 65408 | 10.08% |
| 2025-09-05 | 41.00 | 43.36 | 0.62 | 1.45% | 41.00 | 45.00 | 244706 | 105981 | 15.46% |
| 2025-09-04 | 38.85 | 42.74 | 3.51 | 8.95% | 38.85 | 44.12 | 233708 | 96779 | 14.77% |
| 2025-09-03 | 38.90 | 39.23 | -1.30 | -3.21% | 38.50 | 42.09 | 180718 | 72053 | 11.42% |
| 2025-09-02 | 35.91 | 40.53 | 4.44 | 12.30% | 35.80 | 42.10 | 248142 | 99196 | 15.68% |
| 2025-09-01 | 35.14 | 36.09 | -0.26 | -0.72% | 35.14 | 37.00 | 96106 | 34655 | 6.07% |
| 2025-08-29 | 34.54 | 36.35 | 1.19 | 3.38% | 33.56 | 37.51 | 136953 | 49338 | 8.65% |
| 2025-08-28 | 35.60 | 35.16 | -0.60 | -1.68% | 34.50 | 36.63 | 99141 | 35387 | 6.26% |
| 2025-08-27 | 35.06 | 35.76 | 0.82 | 2.35% | 34.46 | 37.49 | 113497 | 40669 | 7.17% |
| 2025-08-26 | 35.20 | 34.94 | -0.78 | -2.18% | 34.79 | 35.40 | 53114 | 18595 | 3.36% |
| 2025-08-25 | 34.43 | 35.72 | 1.29 | 3.75% | 34.43 | 36.34 | 95396 | 33887 | 6.03% |
| 2025-08-22 | 34.37 | 34.43 | 0.13 | 0.38% | 34.01 | 34.56 | 38331 | 13142 | 2.42% |
| 2025-08-21 | 35.18 | 34.30 | -0.87 | -2.47% | 34.15 | 35.18 | 47337 | 16365 | 2.99% |
| 2025-08-20 | 35.00 | 35.17 | 0.00 | 0.00% | 34.60 | 35.50 | 51711 | 18118 | 3.27% |
| 2025-08-19 | 34.19 | 35.17 | 0.90 | 2.63% | 33.86 | 35.60 | 88860 | 31022 | 5.61% |
| 2025-08-18 | 33.57 | 34.27 | 0.57 | 1.69% | 33.55 | 34.43 | 45262 | 15414 | 2.86% |
| 2025-08-15 | 32.82 | 33.70 | 0.54 | 1.63% | 32.82 | 33.70 | 39831 | 13340 | 2.52% |
| 2025-08-14 | 34.20 | 33.16 | -1.05 | -3.07% | 33.00 | 34.28 | 53227 | 17907 | 3.36% |
| 2025-08-13 | 34.54 | 34.21 | -0.11 | -0.32% | 34.09 | 34.96 | 41305 | 14198 | 2.61% |
| 2025-08-12 | 34.86 | 34.32 | -0.53 | -1.52% | 34.06 | 35.19 | 37977 | 13030 | 2.40% |
| 2025-08-11 | 34.56 | 34.85 | 0.72 | 2.11% | 34.50 | 35.34 | 49465 | 17276 | 3.13% |
| 2025-08-08 | 34.39 | 34.13 | -0.26 | -0.76% | 34.11 | 35.34 | 37978 | 13093 | 2.40% |
| 2025-08-07 | 35.18 | 34.39 | -0.78 | -2.22% | 34.22 | 35.18 | 41848 | 14452 | 2.64% |
| 2025-08-06 | 34.70 | 35.17 | 0.26 | 0.74% | 34.50 | 35.49 | 40995 | 14384 | 2.59% |
| 2025-08-05 | 35.07 | 34.91 | -0.17 | -0.48% | 34.70 | 35.27 | 30067 | 10494 | 1.90% |
| 2025-08-04 | 34.27 | 35.08 | 0.78 | 2.27% | 33.61 | 35.30 | 39430 | 13641 | 2.49% |
| 2025-08-01 | 34.39 | 34.30 | -0.18 | -0.52% | 34.23 | 34.70 | 30166 | 10384 | 1.91% |
| 2025-07-31 | 35.10 | 34.48 | -0.31 | -0.89% | 34.42 | 35.58 | 44350 | 15462 | 2.80% |
| 2025-07-30 | 36.91 | 34.79 | -2.40 | -6.45% | 34.62 | 37.00 | 85322 | 30191 | 5.39% |
| 2025-07-29 | 36.30 | 37.19 | 0.55 | 1.50% | 36.18 | 37.98 | 81899 | 30554 | 5.17% |
| 2025-07-28 | 35.68 | 36.64 | 0.60 | 1.66% | 35.68 | 37.07 | 58812 | 21554 | 3.72% |
| 2025-07-25 | 36.97 | 36.04 | -0.64 | -1.74% | 36.00 | 37.35 | 67831 | 24807 | 4.29% |
| 2025-07-24 | 36.73 | 36.68 | -0.62 | -1.66% | 36.59 | 37.67 | 74078 | 27439 | 4.68% |
| 2025-07-23 | 38.23 | 37.30 | -1.70 | -4.36% | 37.28 | 39.38 | 104514 | 39778 | 6.60% |
| 2025-07-22 | 37.55 | 39.00 | 1.45 | 3.86% | 36.61 | 39.80 | 161686 | 62023 | 10.22% |
| 2025-07-21 | 36.17 | 37.55 | 0.40 | 1.08% | 36.10 | 37.86 | 135704 | 50346 | 8.57% |
| 2025-07-18 | 34.63 | 37.15 | 2.70 | 7.84% | 34.63 | 38.80 | 194739 | 71769 | 12.30% |
| 2025-07-17 | 33.45 | 34.45 | 1.17 | 3.52% | 33.10 | 34.48 | 70596 | 24052 | 4.46% |
| 2025-07-16 | 33.19 | 33.28 | -0.12 | -0.36% | 33.07 | 33.69 | 33599 | 11224 | 2.12% |
| 2025-07-15 | 34.20 | 33.40 | -0.79 | -2.31% | 33.07 | 34.50 | 57956 | 19491 | 3.66% |
| 2025-07-14 | 34.28 | 34.19 | -0.10 | -0.29% | 34.01 | 34.88 | 41412 | 14183 | 2.62% |
| 2025-07-11 | 34.00 | 34.29 | 0.26 | 0.76% | 33.77 | 34.73 | 71161 | 24453 | 4.50% |
| 2025-07-10 | 33.91 | 34.03 | -0.10 | -0.29% | 33.50 | 34.29 | 57437 | 19461 | 3.63% |
| 2025-07-09 | 35.10 | 34.13 | -0.77 | -2.21% | 33.88 | 35.15 | 60378 | 20794 | 3.81% |
| 2025-07-08 | 34.76 | 34.90 | 0.05 | 0.14% | 34.52 | 35.08 | 47268 | 16427 | 2.99% |
| 2025-07-07 | 35.51 | 34.85 | -0.54 | -1.53% | 34.56 | 35.84 | 53801 | 18815 | 3.40% |
| 2025-07-04 | 35.65 | 35.39 | -0.45 | -1.26% | 34.84 | 35.86 | 67953 | 23991 | 4.29% |
| 2025-07-03 | 36.68 | 35.84 | -0.61 | -1.67% | 35.36 | 36.68 | 70060 | 25144 | 4.43% |
| 2025-07-02 | 36.43 | 36.45 | -0.13 | -0.36% | 35.60 | 37.13 | 64486 | 23417 | 4.07% |
| 2025-07-01 | 37.50 | 36.58 | -1.36 | -3.58% | 35.45 | 38.19 | 115957 | 42357 | 7.33% |
| 2025-06-30 | 36.75 | 37.94 | 1.03 | 2.79% | 36.38 | 37.95 | 100227 | 37404 | 6.33% |
| 2025-06-27 | 36.66 | 36.91 | -0.07 | -0.19% | 36.66 | 40.08 | 124742 | 47238 | 7.88% |
| 2025-06-26 | 37.45 | 36.98 | -0.62 | -1.65% | 36.86 | 38.80 | 129700 | 49081 | 8.19% |
| 2025-06-25 | 37.51 | 37.60 | -0.75 | -1.96% | 37.18 | 38.80 | 145546 | 54972 | 9.20% |
| 2025-06-24 | 37.00 | 38.35 | 1.49 | 4.04% | 36.31 | 39.58 | 168851 | 64427 | 10.67% |
| 2025-06-23 | 34.70 | 36.86 | 1.27 | 3.57% | 34.70 | 36.99 | 116816 | 42313 | 7.38% |
| 2025-06-20 | 36.40 | 35.59 | -2.42 | -6.37% | 35.48 | 38.80 | 150125 | 55305 | 9.49% |
| 2025-06-19 | 39.00 | 38.01 | -3.39 | -8.19% | 38.00 | 42.85 | 172659 | 68841 | 10.91% |
| 2025-06-18 | 42.00 | 41.40 | -1.82 | -4.21% | 39.73 | 43.60 | 170590 | 70449 | 10.78% |
| 2025-06-17 | 41.01 | 43.22 | 2.62 | 6.45% | 40.51 | 43.66 | 207372 | 87813 | 13.10% |
| 2025-06-16 | 39.95 | 40.60 | 1.14 | 2.89% | 39.08 | 40.89 | 115404 | 46438 | 7.29% |
| 2025-06-13 | 42.55 | 39.46 | -4.43 | -10.09% | 39.26 | 42.55 | 187816 | 75845 | 11.87% |
| 2025-06-12 | 42.22 | 43.89 | 0.99 | 2.31% | 41.51 | 43.96 | 222439 | 94753 | 14.05% |
| 2025-06-11 | 47.31 | 42.90 | -4.45 | -9.40% | 42.51 | 48.71 | 261957 | 117368 | 16.55% |
| 2025-06-10 | 49.01 | 47.35 | -3.62 | -7.10% | 47.14 | 54.00 | 292649 | 147375 | 18.49% |
| 2025-06-09 | 46.51 | 50.97 | 5.01 | 10.90% | 45.74 | 52.00 | 274983 | 134081 | 17.37% |