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 | 36.73 | 36.65 | -0.18 | -0.49% | 36.04 | 36.96 | 24182 | 8819 | 4.21% |
| 2025-09-15 | 36.36 | 36.83 | 0.04 | 0.11% | 36.00 | 36.88 | 27970 | 10197 | 4.87% |
| 2025-09-12 | 35.00 | 36.79 | 1.63 | 4.64% | 34.84 | 36.81 | 42510 | 15379 | 7.41% |
| 2025-09-11 | 34.75 | 35.16 | 0.27 | 0.77% | 34.42 | 35.22 | 11129 | 3881 | 1.94% |
| 2025-09-10 | 35.45 | 34.89 | -0.59 | -1.66% | 34.82 | 35.64 | 10707 | 3761 | 1.87% |
| 2025-09-09 | 35.47 | 35.48 | -0.14 | -0.39% | 35.18 | 35.88 | 16678 | 5933 | 2.91% |
| 2025-09-08 | 35.22 | 35.62 | 0.35 | 0.99% | 35.07 | 35.70 | 12645 | 4484 | 2.20% |
| 2025-09-05 | 34.17 | 35.27 | 0.91 | 2.65% | 34.17 | 35.64 | 18346 | 6438 | 3.20% |
| 2025-09-04 | 34.01 | 34.36 | 0.12 | 0.35% | 34.01 | 34.72 | 14066 | 4836 | 2.45% |
| 2025-09-03 | 35.21 | 34.24 | -1.10 | -3.11% | 34.04 | 35.35 | 18185 | 6315 | 3.17% |
| 2025-09-02 | 34.90 | 35.34 | 0.34 | 0.97% | 34.63 | 35.82 | 27240 | 9605 | 4.75% |
| 2025-09-01 | 34.08 | 35.00 | 0.71 | 2.07% | 33.90 | 35.08 | 19086 | 6597 | 3.32% |
| 2025-08-29 | 34.51 | 34.29 | -0.54 | -1.55% | 34.11 | 34.78 | 18991 | 6528 | 3.31% |
| 2025-08-28 | 35.60 | 34.83 | -0.69 | -1.94% | 33.81 | 35.60 | 34022 | 11783 | 5.93% |
| 2025-08-27 | 36.96 | 35.52 | -2.19 | -5.81% | 35.48 | 36.96 | 47574 | 17134 | 8.29% |
| 2025-08-26 | 38.03 | 37.71 | -0.34 | -0.89% | 37.25 | 38.21 | 27252 | 10315 | 4.75% |
| 2025-08-25 | 37.16 | 38.05 | 0.99 | 2.67% | 36.90 | 38.30 | 41399 | 15657 | 7.21% |
| 2025-08-22 | 37.14 | 37.06 | -0.10 | -0.27% | 36.83 | 37.61 | 17971 | 6656 | 3.13% |
| 2025-08-21 | 37.20 | 37.16 | -0.14 | -0.38% | 36.97 | 37.50 | 22192 | 8272 | 3.87% |
| 2025-08-20 | 36.57 | 37.30 | 0.36 | 0.97% | 36.57 | 37.50 | 26052 | 9692 | 4.54% |
| 2025-08-19 | 36.60 | 36.94 | 0.24 | 0.65% | 36.51 | 37.25 | 22592 | 8322 | 3.94% |
| 2025-08-18 | 36.20 | 36.70 | 0.56 | 1.55% | 36.01 | 36.70 | 21669 | 7891 | 3.77% |
| 2025-08-15 | 35.53 | 36.14 | 0.70 | 1.98% | 35.40 | 36.18 | 21177 | 7603 | 3.69% |
| 2025-08-14 | 36.84 | 35.44 | -1.40 | -3.80% | 35.42 | 36.85 | 33881 | 12185 | 5.90% |
| 2025-08-13 | 37.24 | 36.84 | -0.40 | -1.07% | 36.61 | 37.48 | 27709 | 10236 | 4.83% |
| 2025-08-12 | 37.30 | 37.24 | -0.10 | -0.27% | 36.99 | 37.65 | 20778 | 7735 | 3.62% |
| 2025-08-11 | 36.80 | 37.34 | 0.36 | 0.97% | 36.70 | 37.47 | 22464 | 8368 | 3.91% |
| 2025-08-08 | 36.59 | 36.98 | 0.38 | 1.04% | 36.32 | 37.32 | 28090 | 10384 | 4.89% |
| 2025-08-07 | 37.11 | 36.60 | -0.58 | -1.56% | 36.19 | 37.32 | 34833 | 12754 | 6.07% |
| 2025-08-06 | 37.38 | 37.18 | -0.41 | -1.09% | 37.08 | 37.72 | 34334 | 12836 | 5.98% |
| 2025-08-05 | 37.20 | 37.59 | 0.44 | 1.18% | 36.90 | 37.97 | 31401 | 11790 | 5.47% |
| 2025-08-04 | 36.81 | 37.15 | 0.27 | 0.73% | 36.60 | 37.54 | 28414 | 10520 | 4.95% |
| 2025-08-01 | 36.80 | 36.88 | -0.14 | -0.38% | 36.60 | 37.91 | 35004 | 13005 | 6.10% |
| 2025-07-31 | 38.99 | 37.02 | -2.83 | -7.10% | 36.83 | 39.42 | 68118 | 25778 | 11.87% |
| 2025-07-30 | 40.19 | 39.85 | -0.90 | -2.21% | 39.21 | 41.96 | 69422 | 28051 | 12.09% |
| 2025-07-29 | 38.55 | 40.75 | 2.09 | 5.41% | 38.23 | 40.79 | 82811 | 32851 | 14.43% |
| 2025-07-28 | 38.51 | 38.66 | -0.24 | -0.62% | 37.82 | 39.06 | 46907 | 18055 | 8.17% |
| 2025-07-25 | 40.61 | 38.90 | -1.63 | -4.02% | 38.48 | 40.90 | 70298 | 27499 | 12.25% |
| 2025-07-24 | 37.01 | 40.53 | -1.48 | -3.52% | 37.01 | 41.49 | 114650 | 45783 | 19.97% |
| 2025-07-23 | 38.76 | 42.01 | 3.81 | 9.97% | 38.76 | 45.84 | 167778 | 72723 | 29.23% |
| 2025-07-22 | 37.17 | 38.20 | 0.43 | 1.14% | 36.70 | 38.66 | 81573 | 30735 | 14.21% |
| 2025-07-21 | 36.20 | 37.77 | 2.22 | 6.24% | 35.60 | 38.49 | 77897 | 29261 | 13.57% |
| 2025-07-18 | 35.78 | 35.55 | -0.23 | -0.64% | 35.02 | 36.16 | 40678 | 14453 | 7.09% |
| 2025-07-17 | 35.02 | 35.78 | 0.90 | 2.58% | 34.50 | 37.06 | 58577 | 20972 | 10.20% |
| 2025-07-16 | 35.89 | 34.88 | -1.73 | -4.73% | 34.46 | 35.98 | 63342 | 22140 | 11.03% |
| 2025-07-15 | 36.62 | 36.61 | -0.95 | -2.53% | 36.00 | 39.58 | 80437 | 30296 | 14.01% |
| 2025-07-14 | 36.50 | 37.56 | 1.09 | 2.99% | 35.50 | 38.40 | 82059 | 30593 | 14.29% |
| 2025-07-11 | 35.12 | 36.47 | 1.06 | 2.99% | 35.00 | 38.89 | 100359 | 37049 | 17.48% |
| 2025-07-10 | 35.03 | 35.41 | 0.39 | 1.11% | 34.36 | 36.45 | 81835 | 29109 | 14.26% |
| 2025-07-09 | 35.61 | 35.02 | -1.15 | -3.18% | 34.60 | 36.87 | 71199 | 25124 | 12.40% |
| 2025-07-08 | 34.75 | 36.17 | 1.34 | 3.85% | 33.57 | 36.50 | 99952 | 35184 | 17.41% |
| 2025-07-07 | 34.84 | 34.83 | -1.18 | -3.28% | 34.50 | 36.45 | 84843 | 29703 | 14.78% |
| 2025-07-04 | 33.53 | 36.01 | 1.95 | 5.73% | 33.53 | 37.41 | 123458 | 44381 | 21.51% |
| 2025-07-03 | 34.80 | 34.06 | -1.79 | -4.99% | 32.70 | 35.90 | 119777 | 40459 | 20.86% |
| 2025-07-02 | 30.40 | 35.85 | 5.21 | 17.00% | 30.28 | 36.77 | 137582 | 47923 | 23.97% |
| 2025-07-01 | 30.00 | 30.64 | 0.78 | 2.61% | 29.67 | 30.81 | 31244 | 9518 | 5.44% |
| 2025-06-30 | 29.52 | 29.86 | 0.44 | 1.50% | 29.14 | 29.86 | 12124 | 3598 | 2.11% |
| 2025-06-27 | 29.29 | 29.42 | 0.13 | 0.44% | 29.29 | 29.65 | 10558 | 3117 | 1.84% |
| 2025-06-26 | 29.74 | 29.29 | -0.35 | -1.18% | 29.18 | 29.74 | 10710 | 3152 | 1.87% |
| 2025-06-25 | 29.53 | 29.64 | 0.11 | 0.37% | 29.17 | 29.76 | 13866 | 4087 | 2.42% |
| 2025-06-24 | 28.92 | 29.53 | 0.65 | 2.25% | 28.90 | 29.64 | 13634 | 4008 | 2.38% |
| 2025-06-23 | 28.40 | 28.88 | 0.21 | 0.73% | 28.33 | 28.88 | 9012 | 2586 | 1.57% |
| 2025-06-20 | 28.74 | 28.67 | -0.08 | -0.28% | 28.65 | 29.17 | 10657 | 3076 | 1.86% |
| 2025-06-19 | 30.10 | 28.75 | -1.37 | -4.55% | 28.61 | 30.17 | 22700 | 6633 | 3.95% |
| 2025-06-18 | 30.04 | 30.12 | -0.12 | -0.40% | 29.68 | 30.23 | 12848 | 3853 | 2.24% |
| 2025-06-17 | 30.53 | 30.24 | -0.25 | -0.82% | 29.75 | 30.53 | 16821 | 5061 | 2.93% |
| 2025-06-16 | 30.20 | 30.49 | 0.07 | 0.23% | 30.06 | 30.71 | 20985 | 6388 | 3.66% |
| 2025-06-13 | 31.24 | 30.42 | -1.20 | -3.80% | 30.34 | 31.61 | 23643 | 7290 | 4.12% |
| 2025-06-12 | 31.80 | 31.62 | -0.39 | -1.22% | 31.20 | 31.89 | 27140 | 8552 | 4.73% |
| 2025-06-11 | 31.90 | 32.01 | -0.39 | -1.20% | 31.32 | 32.39 | 37477 | 11928 | 6.53% |
| 2025-06-10 | 30.41 | 32.40 | 2.43 | 8.11% | 30.35 | 33.19 | 74836 | 23899 | 13.04% |
| 2025-06-09 | 29.70 | 29.97 | 0.33 | 1.11% | 29.55 | 30.03 | 12188 | 3641 | 2.12% |