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 | 35.86 | 35.86 | -0.20 | -0.55% | 35.10 | 36.26 | 97759 | 34917 | 8.82% |
| 2025-09-15 | 36.02 | 36.06 | -0.07 | -0.19% | 35.88 | 37.10 | 95493 | 34796 | 8.62% |
| 2025-09-12 | 36.80 | 36.13 | -0.74 | -2.01% | 36.09 | 37.38 | 105063 | 38404 | 9.48% |
| 2025-09-11 | 36.00 | 36.87 | 0.44 | 1.21% | 35.97 | 37.09 | 110713 | 40463 | 9.99% |
| 2025-09-10 | 37.06 | 36.43 | -1.02 | -2.72% | 35.97 | 37.34 | 124219 | 45421 | 11.21% |
| 2025-09-09 | 37.84 | 37.45 | -0.58 | -1.53% | 37.11 | 38.42 | 156211 | 58808 | 14.10% |
| 2025-09-08 | 36.60 | 38.03 | 1.48 | 4.05% | 35.20 | 39.40 | 239510 | 90500 | 21.62% |
| 2025-09-05 | 33.88 | 36.55 | 2.78 | 8.23% | 33.88 | 36.76 | 185147 | 66088 | 16.71% |
| 2025-09-04 | 34.84 | 33.77 | -1.63 | -4.60% | 33.03 | 36.49 | 143530 | 49644 | 12.96% |
| 2025-09-03 | 37.95 | 35.40 | -3.37 | -8.69% | 35.22 | 38.00 | 181966 | 66892 | 16.43% |
| 2025-09-02 | 36.30 | 38.77 | 3.02 | 8.45% | 36.30 | 40.37 | 319191 | 120944 | 28.81% |
| 2025-09-01 | 36.00 | 35.75 | -0.90 | -2.46% | 35.44 | 36.25 | 110972 | 39689 | 10.02% |
| 2025-08-29 | 35.68 | 36.65 | 0.80 | 2.23% | 35.58 | 37.50 | 166498 | 60997 | 15.03% |
| 2025-08-28 | 35.85 | 35.85 | -0.18 | -0.50% | 34.55 | 36.26 | 138250 | 49026 | 12.48% |
| 2025-08-27 | 36.35 | 36.03 | -0.79 | -2.15% | 35.60 | 37.20 | 159255 | 58101 | 14.38% |
| 2025-08-26 | 37.00 | 36.82 | 0.05 | 0.14% | 36.28 | 38.12 | 159860 | 59739 | 14.43% |
| 2025-08-25 | 37.35 | 36.77 | -0.57 | -1.53% | 36.60 | 37.51 | 163172 | 60403 | 14.73% |
| 2025-08-22 | 37.00 | 37.34 | 0.06 | 0.16% | 36.70 | 37.51 | 137148 | 50935 | 12.38% |
| 2025-08-21 | 38.72 | 37.28 | -1.75 | -4.48% | 36.60 | 38.76 | 184249 | 68840 | 16.63% |
| 2025-08-20 | 38.75 | 39.03 | -0.43 | -1.09% | 37.81 | 40.48 | 195709 | 76452 | 17.67% |
| 2025-08-19 | 40.00 | 39.46 | -1.92 | -4.64% | 38.31 | 40.00 | 289640 | 113503 | 26.15% |
| 2025-08-18 | 38.52 | 41.38 | 2.70 | 6.98% | 37.26 | 44.08 | 460998 | 183262 | 41.61% |
| 2025-08-15 | 33.86 | 38.68 | 5.16 | 15.39% | 33.80 | 39.53 | 450175 | 167155 | 40.64% |
| 2025-08-14 | 35.30 | 33.52 | -2.68 | -7.40% | 33.39 | 35.79 | 320446 | 110073 | 28.93% |
| 2025-08-13 | 35.27 | 36.20 | 0.82 | 2.32% | 34.04 | 36.72 | 470561 | 165231 | 42.48% |
| 2025-08-12 | 34.16 | 35.38 | 2.50 | 7.60% | 33.90 | 37.63 | 576068 | 204104 | 52.00% |
| 2025-08-11 | 29.05 | 32.88 | 5.48 | 20.00% | 29.03 | 32.88 | 271213 | 85563 | 24.48% |
| 2025-08-08 | 27.02 | 27.40 | 0.30 | 1.11% | 26.77 | 27.60 | 169424 | 46207 | 15.48% |
| 2025-08-07 | 26.81 | 27.10 | -0.20 | -0.73% | 26.35 | 27.18 | 179625 | 48142 | 16.41% |
| 2025-08-06 | 26.52 | 27.30 | 1.12 | 4.28% | 26.00 | 27.61 | 248076 | 67030 | 22.66% |
| 2025-08-05 | 25.31 | 26.18 | 0.86 | 3.40% | 25.21 | 26.40 | 141355 | 36619 | 12.91% |
| 2025-08-04 | 24.79 | 25.32 | 0.56 | 2.26% | 24.60 | 25.48 | 63632 | 16030 | 5.81% |
| 2025-08-01 | 24.40 | 24.76 | 0.36 | 1.48% | 24.27 | 24.99 | 49054 | 12112 | 4.48% |
| 2025-07-31 | 24.61 | 24.40 | -0.28 | -1.13% | 24.24 | 24.97 | 48657 | 11965 | 4.44% |
| 2025-07-30 | 25.17 | 24.68 | -0.45 | -1.79% | 24.42 | 25.28 | 59850 | 14847 | 5.47% |
| 2025-07-29 | 25.31 | 25.13 | -0.26 | -1.02% | 24.90 | 25.63 | 75785 | 19067 | 6.92% |
| 2025-07-28 | 24.58 | 25.39 | 0.80 | 3.25% | 24.55 | 25.67 | 91615 | 23198 | 8.37% |
| 2025-07-25 | 24.75 | 24.59 | -0.16 | -0.65% | 24.52 | 25.05 | 53093 | 13094 | 4.85% |
| 2025-07-24 | 24.70 | 24.75 | 0.00 | 0.00% | 24.51 | 24.92 | 46850 | 11548 | 4.28% |
| 2025-07-23 | 24.95 | 24.75 | -0.32 | -1.28% | 24.58 | 25.10 | 58893 | 14590 | 5.38% |
| 2025-07-22 | 25.43 | 25.07 | -0.22 | -0.87% | 24.97 | 25.76 | 76392 | 19293 | 6.98% |
| 2025-07-21 | 24.99 | 25.29 | 0.33 | 1.32% | 24.54 | 25.56 | 97004 | 24338 | 8.86% |
| 2025-07-18 | 25.44 | 24.96 | -0.07 | -0.28% | 24.68 | 26.05 | 115739 | 29090 | 10.57% |
| 2025-07-17 | 24.11 | 25.03 | 0.89 | 3.69% | 24.01 | 25.11 | 105518 | 26175 | 9.64% |
| 2025-07-16 | 24.15 | 24.14 | 0.06 | 0.25% | 23.98 | 24.49 | 39942 | 9695 | 3.65% |
| 2025-07-15 | 24.38 | 24.08 | -0.41 | -1.67% | 23.88 | 24.63 | 45710 | 11022 | 4.18% |
| 2025-07-14 | 24.08 | 24.49 | 0.39 | 1.62% | 23.89 | 24.80 | 53664 | 13107 | 4.90% |
| 2025-07-11 | 24.02 | 24.10 | -0.08 | -0.33% | 23.80 | 24.21 | 39658 | 9516 | 3.62% |
| 2025-07-10 | 24.49 | 24.18 | -0.33 | -1.35% | 24.07 | 24.62 | 35875 | 8702 | 3.28% |
| 2025-07-09 | 24.76 | 24.51 | -0.11 | -0.45% | 24.40 | 25.16 | 62581 | 15465 | 5.72% |
| 2025-07-08 | 23.97 | 24.62 | 0.73 | 3.06% | 23.80 | 24.64 | 63069 | 15379 | 5.76% |
| 2025-07-07 | 23.60 | 23.89 | 0.24 | 1.01% | 23.41 | 23.94 | 32300 | 7657 | 2.95% |
| 2025-07-04 | 24.08 | 23.65 | -0.60 | -2.47% | 23.45 | 24.13 | 54094 | 12824 | 4.94% |
| 2025-07-03 | 23.99 | 24.25 | 0.04 | 0.17% | 23.90 | 24.48 | 70502 | 17021 | 6.44% |
| 2025-07-02 | 24.64 | 24.21 | 0.16 | 0.67% | 23.93 | 24.93 | 118792 | 28915 | 10.85% |
| 2025-07-01 | 24.18 | 24.05 | -0.16 | -0.66% | 23.82 | 24.34 | 43010 | 10343 | 3.93% |
| 2025-06-30 | 23.73 | 24.21 | 0.56 | 2.37% | 23.73 | 24.27 | 55163 | 13285 | 5.04% |
| 2025-06-27 | 23.74 | 23.86 | 0.05 | 0.21% | 23.72 | 24.01 | 40308 | 9616 | 3.68% |
| 2025-06-26 | 23.76 | 23.81 | 0.02 | 0.08% | 23.69 | 24.20 | 57982 | 13876 | 5.30% |
| 2025-06-25 | 24.22 | 23.79 | 0.28 | 1.19% | 23.47 | 24.29 | 72021 | 17084 | 6.58% |
| 2025-06-24 | 22.57 | 23.51 | 1.02 | 4.54% | 22.55 | 23.66 | 60762 | 14123 | 5.55% |
| 2025-06-23 | 22.04 | 22.49 | 0.31 | 1.40% | 22.03 | 22.56 | 22499 | 5044 | 2.06% |
| 2025-06-20 | 22.50 | 22.18 | -0.32 | -1.42% | 22.13 | 22.73 | 25010 | 5588 | 2.28% |
| 2025-06-19 | 23.00 | 22.50 | -0.55 | -2.39% | 22.41 | 23.07 | 37684 | 8541 | 3.44% |
| 2025-06-18 | 22.70 | 23.05 | 0.22 | 0.96% | 22.52 | 23.07 | 32922 | 7519 | 3.01% |
| 2025-06-17 | 23.04 | 22.83 | -0.28 | -1.21% | 22.65 | 23.19 | 36360 | 8303 | 3.32% |
| 2025-06-16 | 22.48 | 23.11 | 0.50 | 2.21% | 22.48 | 23.36 | 43772 | 10107 | 4.00% |
| 2025-06-13 | 22.98 | 22.61 | -0.37 | -1.61% | 22.50 | 23.08 | 25177 | 5714 | 2.30% |
| 2025-06-12 | 22.97 | 22.98 | 0.07 | 0.31% | 22.52 | 23.22 | 25430 | 5825 | 2.32% |
| 2025-06-11 | 22.66 | 22.91 | 0.28 | 1.24% | 22.56 | 23.06 | 24978 | 5705 | 2.28% |
| 2025-06-10 | 23.24 | 22.63 | -0.60 | -2.58% | 22.32 | 23.24 | 39295 | 8937 | 3.59% |
| 2025-06-09 | 23.05 | 23.23 | 0.19 | 0.82% | 23.03 | 23.35 | 31967 | 7417 | 2.92% |