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 | 37.93 | 37.32 | -0.83 | -2.18% | 37.26 | 38.25 | 16434 | 6161 | 2.20% |
| 2025-09-12 | 38.00 | 38.15 | -0.05 | -0.13% | 37.70 | 38.99 | 27796 | 10641 | 3.73% |
| 2025-09-11 | 36.82 | 38.20 | 1.38 | 3.75% | 36.10 | 38.38 | 35391 | 13299 | 4.74% |
| 2025-09-10 | 34.94 | 36.82 | 1.88 | 5.38% | 34.80 | 37.50 | 31806 | 11479 | 4.26% |
| 2025-09-09 | 35.42 | 34.94 | -0.48 | -1.36% | 34.75 | 35.49 | 12470 | 4375 | 1.67% |
| 2025-09-08 | 35.15 | 35.42 | 0.42 | 1.20% | 34.92 | 36.17 | 16148 | 5724 | 2.16% |
| 2025-09-05 | 33.74 | 35.00 | 1.26 | 3.73% | 33.58 | 35.20 | 21477 | 7438 | 2.88% |
| 2025-09-04 | 34.45 | 33.74 | -0.71 | -2.06% | 33.19 | 34.63 | 22673 | 7724 | 3.04% |
| 2025-09-03 | 34.26 | 34.45 | 0.32 | 0.94% | 34.18 | 35.15 | 21924 | 7595 | 2.94% |
| 2025-09-02 | 35.36 | 34.13 | -1.28 | -3.61% | 33.50 | 35.56 | 31818 | 10877 | 4.26% |
| 2025-09-01 | 35.88 | 35.41 | -0.36 | -1.01% | 34.96 | 36.30 | 22938 | 8140 | 3.07% |
| 2025-08-29 | 36.50 | 35.77 | -0.77 | -2.11% | 35.55 | 36.81 | 19938 | 7200 | 2.67% |
| 2025-08-28 | 36.32 | 36.54 | 0.22 | 0.61% | 35.19 | 36.89 | 26752 | 9667 | 3.59% |
| 2025-08-27 | 38.59 | 36.32 | -2.28 | -5.91% | 36.28 | 39.19 | 36578 | 13752 | 4.90% |
| 2025-08-26 | 37.91 | 38.60 | 0.64 | 1.69% | 37.75 | 39.39 | 34507 | 13366 | 4.62% |
| 2025-08-25 | 37.66 | 37.96 | 0.20 | 0.53% | 37.37 | 38.27 | 26261 | 9936 | 3.52% |
| 2025-08-22 | 38.35 | 37.76 | -0.49 | -1.28% | 37.44 | 39.94 | 37876 | 14610 | 5.08% |
| 2025-08-21 | 38.71 | 38.25 | -0.48 | -1.24% | 37.77 | 39.19 | 25778 | 9875 | 3.45% |
| 2025-08-20 | 38.88 | 38.73 | -0.57 | -1.45% | 37.73 | 39.14 | 49146 | 18882 | 6.59% |
| 2025-08-19 | 37.00 | 39.30 | 1.14 | 2.99% | 36.01 | 39.30 | 80590 | 30202 | 10.80% |
| 2025-08-18 | 35.10 | 38.16 | 3.50 | 10.10% | 35.10 | 38.96 | 81466 | 30442 | 10.92% |
| 2025-08-15 | 34.11 | 34.66 | 0.56 | 1.64% | 33.82 | 34.88 | 26131 | 9015 | 3.50% |
| 2025-08-14 | 34.91 | 34.10 | -0.80 | -2.29% | 33.98 | 35.38 | 24937 | 8588 | 3.34% |
| 2025-08-13 | 34.12 | 34.90 | 0.74 | 2.17% | 33.93 | 35.99 | 44836 | 15673 | 6.01% |
| 2025-08-12 | 34.80 | 34.16 | -0.74 | -2.12% | 34.10 | 34.90 | 24505 | 8401 | 3.28% |
| 2025-08-11 | 34.36 | 34.90 | 0.69 | 2.02% | 34.09 | 35.00 | 27290 | 9450 | 3.66% |
| 2025-08-08 | 34.30 | 34.21 | -0.09 | -0.26% | 33.77 | 34.73 | 23594 | 8047 | 3.16% |
| 2025-08-07 | 34.30 | 34.30 | -0.20 | -0.58% | 34.10 | 35.14 | 42311 | 14613 | 5.67% |
| 2025-08-06 | 33.07 | 34.50 | 1.69 | 5.15% | 32.55 | 34.68 | 56688 | 19201 | 7.60% |
| 2025-08-05 | 33.84 | 32.81 | 0.44 | 1.36% | 32.52 | 34.22 | 40206 | 13325 | 5.39% |
| 2025-08-04 | 31.60 | 32.37 | 0.67 | 2.11% | 31.36 | 32.37 | 21861 | 7004 | 2.93% |
| 2025-08-01 | 31.31 | 31.70 | 0.38 | 1.21% | 31.17 | 31.98 | 14560 | 4594 | 1.95% |
| 2025-07-31 | 32.17 | 31.32 | -0.86 | -2.67% | 31.20 | 32.30 | 21258 | 6741 | 2.85% |
| 2025-07-30 | 32.70 | 32.18 | -0.59 | -1.80% | 31.84 | 32.90 | 24945 | 8031 | 3.34% |
| 2025-07-29 | 32.77 | 32.77 | -0.06 | -0.18% | 32.43 | 32.94 | 22169 | 7235 | 2.97% |
| 2025-07-28 | 32.44 | 32.83 | 0.33 | 1.02% | 32.19 | 32.96 | 22884 | 7481 | 3.07% |
| 2025-07-25 | 31.95 | 32.50 | 0.48 | 1.50% | 31.78 | 32.88 | 23780 | 7698 | 3.19% |
| 2025-07-24 | 32.51 | 32.02 | -0.49 | -1.51% | 31.83 | 32.99 | 34420 | 11139 | 4.61% |
| 2025-07-23 | 32.31 | 32.51 | 0.08 | 0.25% | 32.05 | 32.97 | 28374 | 9202 | 3.80% |
| 2025-07-22 | 33.12 | 32.43 | -0.68 | -2.05% | 32.23 | 33.15 | 31609 | 10318 | 4.24% |
| 2025-07-21 | 33.12 | 33.11 | -0.01 | -0.03% | 32.81 | 34.26 | 39948 | 13294 | 5.35% |
| 2025-07-18 | 34.50 | 33.12 | -1.39 | -4.03% | 33.01 | 34.69 | 62768 | 21221 | 8.41% |
| 2025-07-17 | 32.75 | 34.51 | 2.10 | 6.48% | 31.87 | 36.50 | 99008 | 33624 | 13.27% |
| 2025-07-16 | 30.11 | 32.41 | 2.26 | 7.50% | 29.95 | 34.46 | 73917 | 23932 | 9.91% |
| 2025-07-15 | 30.79 | 30.15 | -0.75 | -2.43% | 29.93 | 30.99 | 21188 | 6419 | 2.84% |
| 2025-07-14 | 29.69 | 30.90 | 1.12 | 3.76% | 29.67 | 31.30 | 36055 | 11041 | 4.83% |
| 2025-07-11 | 29.66 | 29.78 | 0.13 | 0.44% | 29.30 | 29.87 | 21137 | 6266 | 2.83% |
| 2025-07-10 | 30.14 | 29.65 | -1.07 | -3.48% | 29.37 | 30.67 | 41799 | 12440 | 5.60% |
| 2025-07-09 | 32.00 | 30.72 | 0.39 | 1.29% | 30.41 | 32.99 | 67332 | 21247 | 9.02% |
| 2025-07-08 | 29.92 | 30.33 | 0.24 | 0.80% | 29.80 | 30.63 | 27068 | 8192 | 3.63% |
| 2025-07-07 | 31.96 | 30.09 | -1.91 | -5.97% | 29.56 | 32.00 | 56105 | 17048 | 7.32% |
| 2025-07-04 | 32.44 | 32.00 | -0.40 | -1.23% | 31.70 | 32.46 | 24727 | 7912 | 3.23% |
| 2025-07-03 | 31.95 | 32.40 | 0.70 | 2.21% | 31.31 | 32.80 | 36323 | 11723 | 4.74% |
| 2025-07-02 | 32.18 | 31.70 | -0.48 | -1.49% | 31.32 | 32.39 | 33984 | 10794 | 4.43% |
| 2025-07-01 | 30.55 | 32.18 | 1.83 | 6.03% | 30.24 | 32.18 | 51632 | 16164 | 6.73% |
| 2025-06-30 | 30.29 | 30.35 | 0.06 | 0.20% | 30.02 | 30.52 | 21270 | 6420 | 2.77% |
| 2025-06-27 | 30.98 | 30.29 | -0.25 | -0.82% | 30.14 | 31.07 | 24912 | 7572 | 3.25% |
| 2025-06-26 | 31.15 | 30.54 | -1.01 | -3.20% | 30.52 | 31.27 | 33667 | 10370 | 4.39% |
| 2025-06-25 | 31.00 | 31.55 | 0.55 | 1.77% | 30.30 | 31.66 | 38480 | 12001 | 5.02% |
| 2025-06-24 | 30.99 | 31.00 | -0.08 | -0.26% | 30.52 | 31.32 | 41271 | 12724 | 5.38% |
| 2025-06-23 | 27.51 | 31.08 | 3.55 | 12.90% | 27.47 | 32.28 | 79779 | 24423 | 10.41% |
| 2025-06-20 | 28.00 | 27.53 | -0.46 | -1.64% | 27.43 | 28.31 | 12566 | 3476 | 1.64% |
| 2025-06-19 | 28.65 | 27.99 | -0.80 | -2.78% | 27.78 | 28.99 | 14607 | 4125 | 1.91% |
| 2025-06-18 | 28.52 | 28.79 | 0.07 | 0.24% | 28.08 | 28.86 | 16539 | 4721 | 2.16% |
| 2025-06-17 | 29.38 | 28.72 | -0.75 | -2.54% | 28.44 | 29.70 | 28760 | 8344 | 3.75% |
| 2025-06-16 | 30.12 | 29.47 | -0.64 | -2.13% | 29.19 | 30.35 | 31845 | 9494 | 4.15% |
| 2025-06-13 | 29.99 | 30.11 | -0.03 | -0.10% | 29.70 | 30.44 | 34881 | 10498 | 4.55% |
| 2025-06-12 | 29.80 | 30.14 | 0.33 | 1.11% | 29.39 | 30.16 | 30434 | 9085 | 3.97% |
| 2025-06-11 | 29.96 | 29.81 | -0.15 | -0.50% | 29.68 | 30.26 | 26634 | 7974 | 3.47% |
| 2025-06-10 | 29.82 | 29.96 | 0.01 | 0.03% | 29.43 | 30.27 | 37590 | 11227 | 4.90% |
| 2025-06-09 | 29.30 | 29.95 | 0.80 | 2.74% | 29.14 | 30.15 | 34616 | 10318 | 4.52% |