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 | 36.88 | 37.24 | 0.27 | 0.73% | 36.83 | 37.37 | 60198 | 22330 | 2.59% |
| 2025-09-15 | 37.85 | 36.97 | -0.45 | -1.20% | 36.95 | 37.96 | 64079 | 23839 | 2.75% |
| 2025-09-12 | 37.16 | 37.42 | 0.28 | 0.75% | 36.91 | 37.83 | 96689 | 36143 | 4.16% |
| 2025-09-11 | 35.96 | 37.14 | 1.14 | 3.17% | 35.66 | 37.20 | 106302 | 39028 | 4.57% |
| 2025-09-10 | 36.22 | 36.00 | -0.15 | -0.41% | 35.95 | 36.56 | 61246 | 22162 | 2.63% |
| 2025-09-09 | 37.50 | 36.15 | -1.48 | -3.93% | 36.05 | 37.51 | 98579 | 36043 | 4.24% |
| 2025-09-08 | 37.76 | 37.63 | -0.13 | -0.34% | 37.02 | 37.95 | 104514 | 39140 | 4.49% |
| 2025-09-05 | 36.84 | 37.76 | 1.21 | 3.31% | 36.66 | 37.94 | 115463 | 43249 | 4.96% |
| 2025-09-04 | 38.76 | 36.55 | -1.97 | -5.11% | 35.80 | 39.03 | 171765 | 64270 | 7.38% |
| 2025-09-03 | 38.12 | 38.52 | 0.71 | 1.88% | 37.32 | 40.50 | 224007 | 87643 | 9.63% |
| 2025-09-02 | 39.70 | 37.81 | -2.08 | -5.21% | 37.52 | 39.77 | 166307 | 63804 | 7.15% |
| 2025-09-01 | 40.43 | 39.89 | -0.10 | -0.25% | 39.35 | 40.64 | 135442 | 53926 | 5.82% |
| 2025-08-29 | 40.60 | 39.99 | -0.63 | -1.55% | 39.68 | 41.28 | 210528 | 84844 | 9.05% |
| 2025-08-28 | 38.75 | 40.62 | 2.05 | 5.32% | 38.67 | 40.92 | 297540 | 119505 | 12.79% |
| 2025-08-27 | 39.70 | 38.57 | -1.05 | -2.65% | 38.49 | 40.55 | 197748 | 78624 | 8.50% |
| 2025-08-26 | 40.10 | 39.62 | -0.63 | -1.57% | 39.60 | 40.15 | 142636 | 56844 | 6.13% |
| 2025-08-25 | 40.85 | 40.25 | -0.28 | -0.69% | 39.80 | 40.95 | 220135 | 88776 | 9.46% |
| 2025-08-22 | 39.00 | 40.53 | 1.33 | 3.39% | 39.00 | 40.56 | 232376 | 93085 | 9.99% |
| 2025-08-21 | 39.85 | 39.20 | -0.78 | -1.95% | 38.89 | 40.28 | 130386 | 51395 | 5.60% |
| 2025-08-20 | 39.01 | 39.98 | 0.74 | 1.89% | 38.65 | 39.99 | 157206 | 61781 | 6.76% |
| 2025-08-19 | 39.65 | 39.24 | -0.54 | -1.36% | 39.00 | 39.78 | 134369 | 52842 | 5.78% |
| 2025-08-18 | 39.34 | 39.78 | 0.87 | 2.24% | 38.66 | 40.17 | 223789 | 88573 | 9.62% |
| 2025-08-15 | 37.88 | 38.91 | 0.92 | 2.42% | 37.88 | 39.06 | 139549 | 54047 | 6.00% |
| 2025-08-14 | 39.14 | 37.99 | -1.15 | -2.94% | 37.82 | 39.36 | 160672 | 61883 | 6.91% |
| 2025-08-13 | 38.20 | 39.14 | 0.73 | 1.90% | 38.20 | 40.10 | 255424 | 100615 | 10.98% |
| 2025-08-12 | 37.98 | 38.41 | 0.93 | 2.48% | 37.41 | 38.71 | 190623 | 72715 | 8.19% |
| 2025-08-11 | 37.02 | 37.48 | 0.53 | 1.43% | 36.90 | 37.78 | 72509 | 27149 | 3.12% |
| 2025-08-08 | 37.63 | 36.95 | -0.90 | -2.38% | 36.92 | 37.93 | 75232 | 28036 | 3.23% |
| 2025-08-07 | 37.80 | 37.85 | 0.00 | 0.00% | 37.45 | 38.16 | 92083 | 34798 | 3.96% |
| 2025-08-06 | 37.53 | 37.85 | 0.11 | 0.29% | 37.41 | 38.18 | 108628 | 41047 | 4.67% |
| 2025-08-05 | 36.85 | 37.74 | 1.03 | 2.81% | 36.75 | 38.37 | 133080 | 50099 | 5.72% |
| 2025-08-04 | 36.13 | 36.71 | 0.40 | 1.10% | 36.05 | 36.79 | 50643 | 18476 | 2.18% |
| 2025-08-01 | 36.67 | 36.31 | -0.49 | -1.33% | 36.15 | 36.95 | 87091 | 31778 | 3.74% |
| 2025-07-31 | 37.50 | 36.80 | -2.21 | -5.67% | 36.56 | 38.20 | 233890 | 87512 | 10.05% |
| 2025-07-30 | 38.28 | 39.01 | 0.74 | 1.93% | 37.90 | 39.80 | 207595 | 80571 | 8.92% |
| 2025-07-29 | 38.30 | 38.27 | -0.25 | -0.65% | 38.01 | 38.90 | 136081 | 52272 | 5.85% |
| 2025-07-28 | 37.98 | 38.52 | 0.54 | 1.42% | 37.56 | 38.99 | 174360 | 66676 | 7.49% |
| 2025-07-25 | 36.82 | 37.98 | 1.15 | 3.12% | 36.63 | 38.13 | 182320 | 68402 | 7.84% |
| 2025-07-24 | 36.28 | 36.83 | 0.48 | 1.32% | 36.20 | 36.96 | 67631 | 24886 | 2.91% |
| 2025-07-23 | 36.66 | 36.35 | -0.45 | -1.22% | 36.30 | 36.95 | 64565 | 23656 | 2.78% |
| 2025-07-22 | 36.78 | 36.80 | -0.10 | -0.27% | 36.65 | 37.22 | 68275 | 25198 | 2.93% |
| 2025-07-21 | 37.00 | 36.90 | -0.38 | -1.02% | 36.46 | 37.21 | 72795 | 26776 | 3.13% |
| 2025-07-18 | 36.88 | 37.28 | 0.64 | 1.75% | 36.27 | 37.80 | 118953 | 44006 | 5.11% |
| 2025-07-17 | 35.85 | 36.64 | 0.79 | 2.20% | 35.58 | 36.75 | 81103 | 29465 | 3.49% |
| 2025-07-16 | 35.80 | 35.85 | 0.03 | 0.08% | 35.68 | 36.32 | 49138 | 17682 | 2.11% |
| 2025-07-15 | 35.58 | 35.82 | 0.10 | 0.28% | 35.46 | 36.05 | 52047 | 18609 | 2.24% |
| 2025-07-14 | 36.00 | 35.72 | -0.39 | -1.08% | 35.67 | 36.13 | 49264 | 17628 | 2.22% |
| 2025-07-11 | 36.15 | 36.11 | 0.05 | 0.14% | 35.60 | 36.47 | 70713 | 25554 | 3.19% |
| 2025-07-10 | 35.91 | 36.06 | 0.16 | 0.45% | 35.55 | 36.16 | 57464 | 20596 | 2.59% |
| 2025-07-09 | 36.60 | 35.90 | -0.66 | -1.81% | 35.84 | 36.69 | 65060 | 23521 | 2.93% |
| 2025-07-08 | 36.01 | 36.56 | 0.53 | 1.47% | 35.86 | 36.78 | 75424 | 27509 | 3.40% |
| 2025-07-07 | 35.95 | 36.03 | 0.09 | 0.25% | 35.76 | 36.78 | 63087 | 22803 | 2.84% |
| 2025-07-04 | 36.59 | 35.94 | -0.61 | -1.67% | 35.85 | 36.76 | 80078 | 28964 | 3.61% |
| 2025-07-03 | 36.68 | 36.55 | -0.27 | -0.73% | 36.12 | 36.81 | 75647 | 27553 | 3.41% |
| 2025-07-02 | 37.36 | 36.82 | -0.93 | -2.46% | 36.51 | 37.65 | 113016 | 41753 | 5.10% |
| 2025-07-01 | 37.28 | 37.75 | 0.60 | 1.62% | 36.87 | 38.49 | 226397 | 85641 | 10.21% |
| 2025-06-30 | 35.80 | 37.15 | 1.97 | 5.60% | 35.79 | 37.49 | 214201 | 78977 | 9.66% |
| 2025-06-27 | 35.76 | 35.18 | -0.13 | -0.37% | 35.13 | 35.76 | 65162 | 23043 | 2.94% |
| 2025-06-26 | 35.90 | 35.31 | -0.42 | -1.18% | 35.30 | 36.01 | 82332 | 29340 | 3.71% |
| 2025-06-25 | 35.58 | 35.73 | 0.17 | 0.48% | 35.20 | 35.78 | 93042 | 33056 | 4.19% |
| 2025-06-24 | 35.15 | 35.56 | 0.41 | 1.17% | 35.03 | 35.79 | 120867 | 42858 | 5.45% |
| 2025-06-23 | 34.34 | 35.15 | 0.61 | 1.77% | 33.80 | 35.39 | 129961 | 45426 | 5.86% |
| 2025-06-20 | 33.50 | 34.54 | 1.02 | 3.04% | 33.34 | 35.50 | 174503 | 60832 | 7.87% |
| 2025-06-19 | 33.64 | 33.52 | -0.06 | -0.18% | 33.25 | 34.24 | 52074 | 17574 | 2.35% |
| 2025-06-18 | 33.18 | 33.58 | 0.18 | 0.54% | 33.01 | 33.66 | 34523 | 11516 | 1.56% |
| 2025-06-17 | 33.84 | 33.40 | -0.30 | -0.89% | 33.30 | 33.90 | 28978 | 9706 | 1.31% |
| 2025-06-16 | 33.32 | 33.70 | 0.20 | 0.60% | 33.23 | 33.79 | 27667 | 9300 | 1.25% |
| 2025-06-13 | 34.00 | 33.50 | -0.58 | -1.70% | 33.38 | 34.47 | 48356 | 16347 | 2.19% |
| 2025-06-12 | 34.39 | 34.08 | -0.40 | -1.16% | 34.01 | 34.64 | 41192 | 14107 | 1.86% |
| 2025-06-11 | 34.60 | 34.48 | 0.22 | 0.64% | 34.20 | 35.28 | 53573 | 18602 | 2.42% |
| 2025-06-10 | 35.36 | 34.26 | -1.04 | -2.95% | 33.91 | 35.36 | 78155 | 27056 | 3.53% |
| 2025-06-09 | 34.30 | 35.30 | 1.16 | 3.40% | 34.00 | 35.63 | 96242 | 33468 | 4.35% |