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 | 35.30 | 35.11 | -0.26 | -0.74% | 35.07 | 35.54 | 74404 | 26263 | 1.76% |
| 2025-09-12 | 35.66 | 35.37 | -0.33 | -0.92% | 35.30 | 35.75 | 78633 | 27918 | 1.86% |
| 2025-09-11 | 35.34 | 35.70 | 1.05 | 3.03% | 35.28 | 36.05 | 124844 | 44383 | 2.95% |
| 2025-09-10 | 34.81 | 34.65 | -0.16 | -0.46% | 34.52 | 35.20 | 79739 | 27766 | 1.88% |
| 2025-09-09 | 35.70 | 34.81 | -0.89 | -2.49% | 34.70 | 35.70 | 84000 | 29507 | 1.98% |
| 2025-09-08 | 35.40 | 35.70 | 0.41 | 1.16% | 35.07 | 35.92 | 106703 | 37998 | 2.52% |
| 2025-09-05 | 34.81 | 35.29 | 0.70 | 2.02% | 34.71 | 35.46 | 94567 | 33260 | 2.23% |
| 2025-09-04 | 36.18 | 34.59 | -1.51 | -4.18% | 34.21 | 36.25 | 141037 | 49727 | 3.33% |
| 2025-09-03 | 37.40 | 36.10 | -1.14 | -3.06% | 35.87 | 37.50 | 145660 | 52996 | 3.44% |
| 2025-09-02 | 38.98 | 37.24 | -1.56 | -4.02% | 36.90 | 38.98 | 169144 | 63451 | 3.99% |
| 2025-09-01 | 38.90 | 38.80 | -0.34 | -0.87% | 38.28 | 39.20 | 164209 | 63446 | 3.88% |
| 2025-08-29 | 39.91 | 39.14 | -0.50 | -1.26% | 38.64 | 40.00 | 171680 | 67043 | 4.05% |
| 2025-08-28 | 38.65 | 39.64 | 1.14 | 2.96% | 38.13 | 39.72 | 169590 | 66051 | 4.00% |
| 2025-08-27 | 40.37 | 38.50 | -1.20 | -3.02% | 38.42 | 40.65 | 210338 | 83258 | 4.97% |
| 2025-08-26 | 40.52 | 39.70 | -0.87 | -2.14% | 39.50 | 40.80 | 167313 | 66888 | 3.95% |
| 2025-08-25 | 38.61 | 40.57 | 2.10 | 5.46% | 38.40 | 42.42 | 320076 | 130128 | 7.56% |
| 2025-08-22 | 37.50 | 38.47 | 0.71 | 1.88% | 37.32 | 38.50 | 130159 | 49761 | 3.07% |
| 2025-08-21 | 37.55 | 37.76 | 0.41 | 1.10% | 37.41 | 38.26 | 134241 | 50720 | 3.17% |
| 2025-08-20 | 36.76 | 37.35 | 0.30 | 0.81% | 36.42 | 37.36 | 97438 | 35987 | 2.30% |
| 2025-08-19 | 37.47 | 37.05 | -0.45 | -1.20% | 36.71 | 37.47 | 108219 | 40065 | 2.55% |
| 2025-08-18 | 37.06 | 37.50 | 0.48 | 1.30% | 37.06 | 37.82 | 115361 | 43278 | 2.72% |
| 2025-08-15 | 36.32 | 37.02 | 0.64 | 1.76% | 36.18 | 37.09 | 83283 | 30687 | 1.97% |
| 2025-08-14 | 37.50 | 36.38 | -1.02 | -2.73% | 36.32 | 37.57 | 106311 | 39158 | 2.51% |
| 2025-08-13 | 37.20 | 37.40 | 0.22 | 0.59% | 37.09 | 37.55 | 97212 | 36308 | 2.29% |
| 2025-08-12 | 37.80 | 37.18 | -0.70 | -1.85% | 36.96 | 37.99 | 121410 | 45243 | 2.87% |
| 2025-08-11 | 38.01 | 37.88 | -0.07 | -0.18% | 37.79 | 38.74 | 110473 | 42260 | 2.61% |
| 2025-08-08 | 38.50 | 37.95 | -0.59 | -1.53% | 37.90 | 38.86 | 107042 | 40892 | 2.53% |
| 2025-08-07 | 39.30 | 38.54 | -0.56 | -1.43% | 38.40 | 39.39 | 173808 | 67427 | 4.10% |
| 2025-08-06 | 37.70 | 39.10 | 1.44 | 3.82% | 37.69 | 39.14 | 261463 | 100735 | 6.17% |
| 2025-08-05 | 35.91 | 37.66 | 1.78 | 4.96% | 35.90 | 38.19 | 209045 | 78119 | 4.93% |
| 2025-08-04 | 34.93 | 35.88 | 0.87 | 2.49% | 34.81 | 35.91 | 92585 | 32851 | 2.19% |
| 2025-08-01 | 34.99 | 35.01 | -0.03 | -0.09% | 34.71 | 35.43 | 84895 | 29712 | 2.00% |
| 2025-07-31 | 35.20 | 35.04 | -0.22 | -0.62% | 34.93 | 35.58 | 87548 | 30829 | 2.07% |
| 2025-07-30 | 35.79 | 35.26 | -0.69 | -1.92% | 35.01 | 36.24 | 96760 | 34465 | 2.28% |
| 2025-07-29 | 36.10 | 35.95 | -0.47 | -1.29% | 35.19 | 36.23 | 157607 | 56137 | 3.72% |
| 2025-07-28 | 36.19 | 36.42 | 0.26 | 0.72% | 36.02 | 36.94 | 91976 | 33609 | 2.17% |
| 2025-07-25 | 36.35 | 36.16 | -0.19 | -0.52% | 35.90 | 36.36 | 74843 | 27022 | 1.77% |
| 2025-07-24 | 36.25 | 36.35 | 0.15 | 0.41% | 36.00 | 36.60 | 80755 | 29302 | 1.91% |
| 2025-07-23 | 36.98 | 36.20 | -0.92 | -2.48% | 36.05 | 37.02 | 101685 | 37126 | 2.40% |
| 2025-07-22 | 37.20 | 37.12 | 0.04 | 0.11% | 36.96 | 37.77 | 84736 | 31648 | 2.00% |
| 2025-07-21 | 37.27 | 37.08 | -0.33 | -0.88% | 36.66 | 37.46 | 80325 | 29771 | 1.90% |
| 2025-07-18 | 37.18 | 37.41 | 0.23 | 0.62% | 37.02 | 37.65 | 84762 | 31594 | 2.00% |
| 2025-07-17 | 36.20 | 37.18 | 0.88 | 2.42% | 36.10 | 37.18 | 84020 | 30902 | 1.98% |
| 2025-07-16 | 36.23 | 36.30 | 0.06 | 0.17% | 35.97 | 36.60 | 60951 | 22098 | 1.44% |
| 2025-07-15 | 36.52 | 36.24 | -0.66 | -1.79% | 35.97 | 36.93 | 86824 | 31597 | 2.05% |
| 2025-07-14 | 36.95 | 36.90 | -0.06 | -0.16% | 36.70 | 37.29 | 62425 | 23090 | 1.47% |
| 2025-07-11 | 36.50 | 36.96 | 0.28 | 0.76% | 36.47 | 37.13 | 77333 | 28450 | 1.83% |
| 2025-07-10 | 36.05 | 36.68 | 0.46 | 1.27% | 36.01 | 36.97 | 74751 | 27319 | 1.76% |
| 2025-07-09 | 36.30 | 36.22 | -0.17 | -0.47% | 36.00 | 36.82 | 65352 | 23810 | 1.54% |
| 2025-07-08 | 35.85 | 36.39 | 0.46 | 1.28% | 35.85 | 36.45 | 56588 | 20520 | 1.34% |
| 2025-07-07 | 35.95 | 35.93 | -0.01 | -0.03% | 35.69 | 36.19 | 43628 | 15661 | 1.03% |
| 2025-07-04 | 36.27 | 35.94 | -0.34 | -0.94% | 35.68 | 36.30 | 59029 | 21236 | 1.39% |
| 2025-07-03 | 36.36 | 36.28 | -0.14 | -0.38% | 35.90 | 36.60 | 65641 | 23758 | 1.55% |
| 2025-07-02 | 36.45 | 36.42 | -0.21 | -0.57% | 36.09 | 36.86 | 94342 | 34411 | 2.23% |
| 2025-07-01 | 36.25 | 36.63 | 0.38 | 1.05% | 35.91 | 36.76 | 112701 | 41061 | 2.66% |
| 2025-06-30 | 35.70 | 36.25 | 0.80 | 2.26% | 35.45 | 36.45 | 102989 | 37282 | 2.43% |
| 2025-06-27 | 35.48 | 35.45 | 0.00 | 0.00% | 35.21 | 35.78 | 91070 | 32330 | 2.15% |
| 2025-06-26 | 35.81 | 35.45 | -0.38 | -1.06% | 35.37 | 36.39 | 105483 | 37877 | 2.49% |
| 2025-06-25 | 34.72 | 35.83 | 1.17 | 3.38% | 34.60 | 36.00 | 154740 | 55236 | 3.65% |
| 2025-06-24 | 34.05 | 34.66 | 0.51 | 1.49% | 33.83 | 34.71 | 58952 | 20314 | 1.39% |
| 2025-06-23 | 33.37 | 34.15 | 0.52 | 1.55% | 33.22 | 34.45 | 49494 | 16903 | 1.17% |
| 2025-06-20 | 33.92 | 33.63 | -0.43 | -1.26% | 33.41 | 34.00 | 40335 | 13603 | 0.95% |
| 2025-06-19 | 34.60 | 34.06 | -0.57 | -1.65% | 33.75 | 34.60 | 48924 | 16672 | 1.15% |
| 2025-06-18 | 34.39 | 34.63 | 0.26 | 0.76% | 34.20 | 34.77 | 49758 | 17173 | 1.17% |
| 2025-06-17 | 34.40 | 34.37 | -0.01 | -0.03% | 34.08 | 34.64 | 47987 | 16466 | 1.13% |
| 2025-06-16 | 34.50 | 34.38 | -0.24 | -0.69% | 34.32 | 34.89 | 55134 | 19080 | 1.30% |
| 2025-06-13 | 35.29 | 34.62 | -0.46 | -1.31% | 34.43 | 35.29 | 76888 | 26694 | 1.82% |
| 2025-06-12 | 34.11 | 35.08 | 0.88 | 2.57% | 33.96 | 35.29 | 96396 | 33679 | 2.28% |
| 2025-06-11 | 33.74 | 34.20 | 0.61 | 1.82% | 33.60 | 34.27 | 62167 | 21111 | 1.47% |
| 2025-06-10 | 35.27 | 33.59 | -1.69 | -4.79% | 33.10 | 35.27 | 139492 | 47570 | 3.29% |
| 2025-06-09 | 35.03 | 35.28 | 0.36 | 1.03% | 34.91 | 35.56 | 81866 | 28843 | 1.93% |