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 | 35.69 | 35.43 | -0.32 | -0.90% | 34.65 | 36.04 | 127254 | 44899 | 4.47% |
| 2025-09-15 | 36.35 | 35.75 | -0.61 | -1.68% | 35.70 | 37.35 | 163296 | 59418 | 5.73% |
| 2025-09-12 | 37.35 | 36.36 | -1.00 | -2.68% | 36.33 | 37.41 | 167355 | 61286 | 5.88% |
| 2025-09-11 | 35.50 | 37.36 | 1.78 | 5.00% | 35.25 | 38.15 | 253875 | 93798 | 8.91% |
| 2025-09-10 | 36.73 | 35.58 | -1.48 | -3.99% | 34.84 | 37.39 | 271100 | 96683 | 10.00% |
| 2025-09-09 | 38.40 | 37.06 | -1.87 | -4.80% | 36.87 | 39.03 | 214289 | 81209 | 7.91% |
| 2025-09-08 | 38.75 | 38.93 | -0.43 | -1.09% | 38.22 | 40.16 | 346007 | 135214 | 12.77% |
| 2025-09-05 | 33.56 | 39.36 | 5.61 | 16.62% | 33.56 | 39.80 | 456864 | 169712 | 16.86% |
| 2025-09-04 | 34.93 | 33.75 | -1.38 | -3.93% | 33.20 | 35.48 | 176264 | 60557 | 6.50% |
| 2025-09-03 | 35.50 | 35.13 | -0.32 | -0.90% | 34.71 | 36.17 | 115286 | 40864 | 4.30% |
| 2025-09-02 | 35.75 | 35.45 | -0.30 | -0.84% | 35.08 | 36.18 | 128879 | 45868 | 4.82% |
| 2025-09-01 | 36.17 | 35.75 | -0.31 | -0.86% | 35.55 | 36.37 | 145270 | 51968 | 5.43% |
| 2025-08-29 | 35.55 | 36.06 | 0.47 | 1.32% | 35.33 | 36.44 | 133927 | 48201 | 5.00% |
| 2025-08-28 | 35.84 | 35.59 | -0.25 | -0.70% | 34.41 | 36.20 | 176253 | 62357 | 6.59% |
| 2025-08-27 | 36.03 | 35.84 | -0.24 | -0.67% | 35.82 | 37.64 | 198768 | 72658 | 7.43% |
| 2025-08-26 | 36.91 | 36.08 | -0.96 | -2.59% | 35.56 | 36.91 | 188150 | 67848 | 7.03% |
| 2025-08-25 | 36.42 | 37.04 | 0.16 | 0.43% | 36.16 | 37.50 | 240515 | 88692 | 8.99% |
| 2025-08-22 | 37.89 | 36.88 | -0.97 | -2.56% | 36.58 | 37.89 | 258780 | 95490 | 9.67% |
| 2025-08-21 | 38.49 | 37.85 | -0.63 | -1.64% | 37.52 | 38.68 | 117921 | 44894 | 4.41% |
| 2025-08-20 | 38.70 | 38.48 | -0.27 | -0.70% | 38.09 | 39.13 | 118265 | 45506 | 4.42% |
| 2025-08-19 | 39.24 | 38.75 | -0.49 | -1.25% | 38.56 | 39.61 | 129809 | 50583 | 4.85% |
| 2025-08-18 | 39.40 | 39.24 | -0.06 | -0.15% | 39.01 | 39.89 | 164900 | 64934 | 6.16% |
| 2025-08-15 | 37.73 | 39.30 | 1.68 | 4.47% | 37.73 | 40.00 | 250803 | 98437 | 9.37% |
| 2025-08-14 | 38.60 | 37.62 | -0.89 | -2.31% | 37.62 | 39.35 | 159295 | 61067 | 5.95% |
| 2025-08-13 | 38.13 | 38.51 | -0.24 | -0.62% | 38.01 | 39.05 | 200833 | 77138 | 7.50% |
| 2025-08-12 | 41.18 | 38.75 | -0.19 | -0.49% | 36.84 | 41.88 | 413869 | 160157 | 15.47% |
| 2025-08-11 | 36.39 | 38.94 | 2.54 | 6.98% | 36.12 | 38.95 | 216338 | 81534 | 8.08% |
| 2025-08-08 | 35.60 | 36.40 | 0.80 | 2.25% | 35.42 | 36.50 | 122230 | 44230 | 4.57% |
| 2025-08-07 | 34.32 | 35.60 | 1.13 | 3.28% | 34.13 | 35.85 | 127076 | 44862 | 4.75% |
| 2025-08-06 | 34.89 | 34.47 | -0.49 | -1.40% | 33.83 | 35.14 | 113456 | 38966 | 4.24% |
| 2025-08-05 | 34.67 | 34.96 | 0.28 | 0.81% | 34.67 | 35.65 | 100853 | 35471 | 3.77% |
| 2025-08-04 | 32.88 | 34.68 | 1.51 | 4.55% | 32.51 | 34.94 | 109076 | 37063 | 4.08% |
| 2025-08-01 | 33.11 | 33.17 | 0.06 | 0.18% | 32.42 | 33.39 | 68058 | 22435 | 2.54% |
| 2025-07-31 | 33.66 | 33.11 | -0.60 | -1.78% | 33.03 | 34.48 | 87947 | 29644 | 3.29% |
| 2025-07-30 | 33.38 | 33.71 | 0.33 | 0.99% | 33.22 | 33.94 | 85615 | 28806 | 3.20% |
| 2025-07-29 | 34.06 | 33.38 | -0.71 | -2.08% | 33.16 | 34.14 | 133267 | 44606 | 4.98% |
| 2025-07-28 | 34.00 | 34.09 | 0.16 | 0.47% | 34.00 | 34.64 | 76807 | 26297 | 2.87% |
| 2025-07-25 | 35.12 | 33.93 | -1.20 | -3.42% | 33.80 | 35.13 | 154378 | 52731 | 5.77% |
| 2025-07-24 | 35.90 | 35.13 | -0.68 | -1.90% | 35.10 | 36.03 | 126392 | 44675 | 4.72% |
| 2025-07-23 | 39.10 | 35.81 | -1.81 | -4.81% | 35.80 | 39.36 | 223836 | 82676 | 8.36% |
| 2025-07-22 | 36.45 | 37.62 | 2.31 | 6.54% | 35.81 | 37.85 | 254686 | 94517 | 9.52% |
| 2025-07-21 | 35.53 | 35.31 | -0.19 | -0.54% | 34.99 | 36.23 | 77204 | 27433 | 2.89% |
| 2025-07-18 | 36.00 | 35.50 | -0.50 | -1.39% | 34.82 | 36.24 | 113582 | 40076 | 4.24% |
| 2025-07-17 | 35.60 | 36.00 | 0.26 | 0.73% | 35.50 | 36.30 | 62940 | 22653 | 2.35% |
| 2025-07-16 | 36.74 | 35.74 | -0.76 | -2.08% | 35.48 | 37.28 | 90532 | 32773 | 3.38% |
| 2025-07-15 | 36.82 | 36.50 | -0.70 | -1.88% | 35.40 | 36.91 | 108881 | 39362 | 4.07% |
| 2025-07-14 | 36.58 | 37.20 | 0.86 | 2.37% | 36.12 | 37.23 | 82405 | 30183 | 3.08% |
| 2025-07-11 | 36.57 | 36.34 | -0.54 | -1.46% | 36.02 | 36.88 | 60943 | 22195 | 2.28% |
| 2025-07-10 | 37.05 | 36.88 | -0.19 | -0.51% | 36.24 | 37.11 | 73353 | 26892 | 2.74% |
| 2025-07-09 | 37.55 | 37.07 | -0.41 | -1.09% | 36.70 | 38.92 | 134232 | 50517 | 5.02% |
| 2025-07-08 | 35.92 | 37.48 | 1.64 | 4.58% | 35.61 | 37.96 | 146424 | 54312 | 5.47% |
| 2025-07-07 | 35.30 | 35.84 | 0.51 | 1.44% | 35.00 | 35.95 | 58883 | 20881 | 2.20% |
| 2025-07-04 | 35.20 | 35.33 | 0.13 | 0.37% | 34.93 | 36.15 | 89426 | 31763 | 3.34% |
| 2025-07-03 | 35.16 | 35.20 | -0.17 | -0.48% | 34.75 | 35.65 | 74624 | 26212 | 2.81% |
| 2025-07-02 | 36.75 | 35.37 | -0.89 | -2.45% | 34.80 | 36.90 | 103299 | 36824 | 3.86% |
| 2025-07-01 | 35.80 | 36.26 | 0.44 | 1.23% | 35.46 | 36.36 | 98920 | 35526 | 3.70% |
| 2025-06-30 | 33.85 | 35.82 | 2.31 | 6.89% | 33.74 | 35.98 | 156107 | 55139 | 5.83% |
| 2025-06-27 | 33.08 | 33.51 | 0.50 | 1.51% | 33.01 | 34.63 | 113538 | 38428 | 4.24% |
| 2025-06-26 | 33.40 | 33.01 | -0.54 | -1.61% | 32.90 | 33.86 | 109635 | 36561 | 4.10% |
| 2025-06-25 | 33.86 | 33.55 | -0.01 | -0.03% | 32.99 | 33.98 | 92047 | 30709 | 3.44% |
| 2025-06-24 | 33.54 | 33.56 | 0.07 | 0.21% | 33.35 | 34.05 | 74529 | 25029 | 2.79% |
| 2025-06-23 | 33.33 | 33.49 | -0.18 | -0.53% | 33.20 | 34.61 | 96224 | 32586 | 3.60% |
| 2025-06-20 | 33.87 | 33.67 | -0.32 | -0.94% | 33.50 | 34.97 | 104978 | 35753 | 3.92% |
| 2025-06-19 | 36.83 | 33.99 | -2.79 | -7.59% | 33.80 | 36.83 | 193221 | 67595 | 7.22% |
| 2025-06-18 | 35.48 | 36.78 | 0.93 | 2.59% | 35.25 | 37.25 | 149481 | 53926 | 5.59% |
| 2025-06-17 | 35.27 | 35.85 | 0.37 | 1.04% | 34.91 | 36.49 | 166643 | 59714 | 6.23% |
| 2025-06-16 | 33.45 | 35.48 | 2.56 | 7.78% | 33.00 | 36.23 | 203187 | 71494 | 7.60% |
| 2025-06-13 | 32.23 | 32.92 | 0.62 | 1.92% | 31.95 | 33.60 | 82420 | 27230 | 3.08% |
| 2025-06-12 | 31.85 | 32.30 | 0.48 | 1.51% | 31.29 | 32.89 | 59626 | 19162 | 2.23% |
| 2025-06-11 | 30.74 | 31.82 | 0.95 | 3.08% | 30.71 | 31.95 | 53440 | 16862 | 2.00% |
| 2025-06-10 | 31.55 | 30.87 | -0.58 | -1.84% | 30.55 | 31.56 | 49892 | 15421 | 1.87% |
| 2025-06-09 | 31.00 | 31.45 | 0.58 | 1.88% | 31.00 | 31.95 | 47902 | 15135 | 1.79% |