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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 36.60 | 36.50 | -0.14 | -0.38% | 36.01 | 37.34 | 104966 | 38364 | 2.26% |
| 2025-09-12 | 36.94 | 36.64 | -0.27 | -0.73% | 36.08 | 37.26 | 96904 | 35453 | 2.08% |
| 2025-09-11 | 36.53 | 36.91 | -0.03 | -0.08% | 36.03 | 37.33 | 132346 | 48604 | 2.85% |
| 2025-09-10 | 35.92 | 36.94 | 0.45 | 1.23% | 35.92 | 37.41 | 139106 | 51374 | 2.99% |
| 2025-09-09 | 36.30 | 36.49 | 0.17 | 0.47% | 35.92 | 37.80 | 156688 | 57639 | 3.37% |
| 2025-09-08 | 35.01 | 36.32 | 1.56 | 4.49% | 35.00 | 36.58 | 178058 | 63667 | 3.83% |
| 2025-09-05 | 34.11 | 34.76 | 0.76 | 2.24% | 34.02 | 34.98 | 146025 | 50520 | 3.14% |
| 2025-09-04 | 35.90 | 34.00 | -1.96 | -5.45% | 33.41 | 36.07 | 249070 | 85975 | 5.36% |
| 2025-09-03 | 36.46 | 35.96 | -0.50 | -1.37% | 35.70 | 37.09 | 128985 | 46953 | 2.77% |
| 2025-09-02 | 36.36 | 36.46 | 0.07 | 0.19% | 36.09 | 38.17 | 191229 | 70642 | 4.11% |
| 2025-09-01 | 36.59 | 36.39 | -0.34 | -0.93% | 35.91 | 36.99 | 146794 | 53371 | 3.16% |
| 2025-08-29 | 37.25 | 36.73 | -0.92 | -2.44% | 36.30 | 38.35 | 215895 | 80431 | 4.64% |
| 2025-08-28 | 35.58 | 37.65 | 1.95 | 5.46% | 35.40 | 37.69 | 216649 | 79245 | 4.66% |
| 2025-08-27 | 38.02 | 35.70 | -2.39 | -6.27% | 35.66 | 38.02 | 256118 | 94131 | 5.51% |
| 2025-08-26 | 38.53 | 38.09 | -0.61 | -1.58% | 37.76 | 38.62 | 124803 | 47474 | 2.68% |
| 2025-08-25 | 38.40 | 38.70 | 0.61 | 1.60% | 37.66 | 39.30 | 260937 | 100533 | 5.61% |
| 2025-08-22 | 37.20 | 38.09 | 0.66 | 1.76% | 36.77 | 38.66 | 196708 | 74102 | 4.23% |
| 2025-08-21 | 37.10 | 37.43 | 0.40 | 1.08% | 36.80 | 38.30 | 184381 | 69246 | 3.97% |
| 2025-08-20 | 36.34 | 37.03 | -0.04 | -0.11% | 36.11 | 37.35 | 150803 | 55403 | 3.24% |
| 2025-08-19 | 38.20 | 37.07 | -0.64 | -1.70% | 36.77 | 38.68 | 246157 | 92326 | 5.29% |
| 2025-08-18 | 37.89 | 37.71 | -0.02 | -0.05% | 37.29 | 38.18 | 187245 | 70479 | 4.03% |
| 2025-08-15 | 35.66 | 37.73 | 2.07 | 5.80% | 35.66 | 38.54 | 270210 | 100741 | 5.81% |
| 2025-08-14 | 36.79 | 35.66 | -0.97 | -2.65% | 35.64 | 37.00 | 158886 | 57405 | 3.42% |
| 2025-08-13 | 36.50 | 36.63 | 0.31 | 0.85% | 35.70 | 37.07 | 234839 | 85372 | 5.05% |
| 2025-08-12 | 36.55 | 36.32 | -0.22 | -0.60% | 36.21 | 37.51 | 239627 | 88062 | 5.15% |
| 2025-08-11 | 37.04 | 36.54 | -1.04 | -2.77% | 36.00 | 37.71 | 296567 | 108916 | 6.38% |
| 2025-08-08 | 38.12 | 37.58 | -0.84 | -2.19% | 36.68 | 38.40 | 232447 | 87067 | 5.00% |
| 2025-08-07 | 37.50 | 38.42 | 0.58 | 1.53% | 37.30 | 40.87 | 297950 | 117046 | 6.41% |
| 2025-08-06 | 37.30 | 37.84 | 0.14 | 0.37% | 37.16 | 38.43 | 207373 | 78142 | 4.46% |
| 2025-08-05 | 38.59 | 37.70 | -1.10 | -2.84% | 37.20 | 39.35 | 313184 | 119976 | 6.74% |
| 2025-08-04 | 36.60 | 38.80 | 1.52 | 4.08% | 35.35 | 39.18 | 390511 | 144078 | 8.40% |
| 2025-08-01 | 34.00 | 37.28 | 2.93 | 8.53% | 33.90 | 40.00 | 447511 | 164282 | 9.63% |
| 2025-07-31 | 33.70 | 34.35 | 0.39 | 1.15% | 33.28 | 35.67 | 347238 | 119935 | 7.47% |
| 2025-07-30 | 32.10 | 33.96 | 1.77 | 5.50% | 31.75 | 35.33 | 337357 | 113443 | 7.26% |
| 2025-07-29 | 32.10 | 32.19 | -0.01 | -0.03% | 31.73 | 32.68 | 204188 | 65732 | 4.39% |
| 2025-07-28 | 31.09 | 32.20 | 0.86 | 2.74% | 31.03 | 33.05 | 260361 | 83821 | 5.60% |
| 2025-07-25 | 30.19 | 31.34 | 1.03 | 3.40% | 30.16 | 31.69 | 255701 | 79492 | 5.50% |
| 2025-07-24 | 30.79 | 30.31 | -0.52 | -1.69% | 29.84 | 30.99 | 280316 | 84698 | 6.03% |
| 2025-07-23 | 31.56 | 30.83 | -0.88 | -2.78% | 30.82 | 32.26 | 287342 | 90215 | 6.18% |
| 2025-07-22 | 30.25 | 31.71 | 1.37 | 4.52% | 30.10 | 31.77 | 339607 | 105654 | 7.31% |
| 2025-07-21 | 29.81 | 30.34 | 0.56 | 1.88% | 29.33 | 30.61 | 245238 | 73386 | 5.28% |
| 2025-07-18 | 30.16 | 29.78 | 0.07 | 0.24% | 29.23 | 30.30 | 236667 | 70325 | 5.09% |
| 2025-07-17 | 29.64 | 29.71 | -0.06 | -0.20% | 29.25 | 30.00 | 241499 | 71543 | 5.20% |
| 2025-07-16 | 28.15 | 29.77 | 1.45 | 5.12% | 28.01 | 31.15 | 519411 | 155669 | 11.18% |
| 2025-07-15 | 27.23 | 28.32 | 1.09 | 4.00% | 27.08 | 28.57 | 323865 | 90140 | 6.97% |
| 2025-07-14 | 26.60 | 27.23 | 0.45 | 1.68% | 26.40 | 27.36 | 161072 | 43627 | 3.47% |
| 2025-07-11 | 26.73 | 26.78 | -0.10 | -0.37% | 26.50 | 27.62 | 168707 | 45524 | 3.63% |
| 2025-07-10 | 26.75 | 26.88 | 0.12 | 0.45% | 26.56 | 27.19 | 173918 | 46729 | 3.71% |
| 2025-07-09 | 25.33 | 26.76 | 1.39 | 5.48% | 25.26 | 27.37 | 339134 | 90195 | 7.23% |
| 2025-07-08 | 25.40 | 25.37 | -0.09 | -0.35% | 25.08 | 25.45 | 140125 | 35383 | 2.99% |
| 2025-07-07 | 25.52 | 25.46 | -0.14 | -0.55% | 25.42 | 26.28 | 158399 | 40725 | 3.38% |
| 2025-07-04 | 25.45 | 25.60 | 0.11 | 0.43% | 25.38 | 26.15 | 192688 | 49736 | 4.11% |
| 2025-07-03 | 25.44 | 25.49 | 0.21 | 0.83% | 25.22 | 25.70 | 200941 | 51080 | 4.28% |
| 2025-07-02 | 24.26 | 25.28 | 0.91 | 3.73% | 24.12 | 25.80 | 362536 | 91168 | 7.73% |
| 2025-07-01 | 23.64 | 24.37 | 0.69 | 2.91% | 23.61 | 24.42 | 143397 | 34376 | 3.06% |
| 2025-06-30 | 23.54 | 23.68 | 0.14 | 0.59% | 23.46 | 23.77 | 79021 | 18653 | 1.68% |
| 2025-06-27 | 23.54 | 23.54 | 0.02 | 0.09% | 23.49 | 23.68 | 71576 | 16877 | 1.53% |
| 2025-06-26 | 23.78 | 23.52 | -0.31 | -1.30% | 23.50 | 23.90 | 87772 | 20777 | 1.87% |
| 2025-06-25 | 23.70 | 23.83 | 0.13 | 0.55% | 23.51 | 23.83 | 92310 | 21867 | 1.97% |
| 2025-06-24 | 23.50 | 23.70 | 0.18 | 0.77% | 23.42 | 23.75 | 90727 | 21429 | 1.93% |
| 2025-06-23 | 23.19 | 23.52 | 0.20 | 0.86% | 23.06 | 23.54 | 78606 | 18401 | 1.68% |
| 2025-06-20 | 23.44 | 23.32 | -0.11 | -0.47% | 23.19 | 23.83 | 72002 | 16848 | 1.53% |
| 2025-06-19 | 23.31 | 23.43 | 0.06 | 0.26% | 23.25 | 23.76 | 102655 | 24116 | 2.19% |
| 2025-06-18 | 23.52 | 23.37 | -0.26 | -1.10% | 23.25 | 23.52 | 82936 | 19370 | 1.77% |
| 2025-06-17 | 23.04 | 23.63 | 0.69 | 3.01% | 23.04 | 23.97 | 186327 | 43955 | 3.97% |
| 2025-06-16 | 22.78 | 22.94 | 0.06 | 0.26% | 22.70 | 23.09 | 79510 | 18192 | 1.69% |
| 2025-06-13 | 23.20 | 22.88 | -0.35 | -1.51% | 22.74 | 23.40 | 103230 | 23721 | 2.20% |
| 2025-06-12 | 23.17 | 23.33 | 0.17 | 0.73% | 23.00 | 23.35 | 75257 | 17493 | 1.60% |
| 2025-06-11 | 23.03 | 23.16 | 0.11 | 0.48% | 23.03 | 23.36 | 83397 | 19353 | 1.78% |
| 2025-06-10 | 23.35 | 23.05 | -0.30 | -1.28% | 22.82 | 23.49 | 115137 | 26683 | 2.45% |
| 2025-06-09 | 23.26 | 23.35 | 0.11 | 0.47% | 23.19 | 23.45 | 94974 | 22169 | 2.02% |