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 | 36.12 | 36.00 | -0.10 | -0.28% | 35.52 | 36.34 | 13189 | 4744 | 1.70% |
| 2025-09-15 | 36.87 | 36.10 | -0.84 | -2.27% | 36.01 | 37.38 | 16363 | 5969 | 2.11% |
| 2025-09-12 | 37.20 | 36.94 | 0.17 | 0.46% | 36.01 | 37.49 | 18519 | 6814 | 2.39% |
| 2025-09-11 | 36.81 | 36.77 | -0.34 | -0.92% | 35.55 | 37.34 | 35661 | 13050 | 4.60% |
| 2025-09-10 | 37.45 | 37.11 | -0.41 | -1.09% | 37.06 | 39.20 | 46273 | 17589 | 5.97% |
| 2025-09-09 | 37.44 | 37.52 | -0.56 | -1.47% | 37.43 | 39.50 | 28911 | 11090 | 3.73% |
| 2025-09-08 | 37.88 | 38.08 | -0.36 | -0.94% | 37.88 | 39.36 | 27109 | 10396 | 3.58% |
| 2025-09-05 | 38.66 | 38.44 | -0.56 | -1.44% | 37.78 | 38.96 | 35563 | 13599 | 4.69% |
| 2025-09-04 | 36.08 | 39.00 | 2.84 | 7.85% | 35.56 | 39.08 | 53373 | 20147 | 7.05% |
| 2025-09-03 | 37.78 | 36.16 | -1.56 | -4.14% | 35.82 | 38.00 | 19351 | 7123 | 2.55% |
| 2025-09-02 | 37.99 | 37.72 | -0.45 | -1.18% | 36.80 | 38.36 | 27766 | 10408 | 3.67% |
| 2025-09-01 | 36.30 | 38.17 | 2.07 | 5.73% | 36.00 | 38.90 | 67586 | 25468 | 8.92% |
| 2025-08-29 | 34.63 | 36.10 | 1.16 | 3.32% | 34.53 | 36.50 | 33263 | 11836 | 4.39% |
| 2025-08-28 | 35.50 | 34.94 | -0.33 | -0.94% | 33.30 | 35.97 | 29646 | 10211 | 3.91% |
| 2025-08-27 | 35.85 | 35.27 | -0.49 | -1.37% | 35.13 | 36.99 | 27486 | 9919 | 3.63% |
| 2025-08-26 | 35.59 | 35.76 | 0.17 | 0.48% | 35.34 | 36.80 | 32018 | 11576 | 4.23% |
| 2025-08-25 | 34.72 | 35.59 | 0.80 | 2.30% | 34.71 | 35.69 | 26730 | 9450 | 3.53% |
| 2025-08-22 | 35.45 | 34.79 | -0.83 | -2.33% | 34.35 | 35.78 | 28384 | 9935 | 3.75% |
| 2025-08-21 | 35.22 | 35.62 | 0.53 | 1.51% | 34.81 | 35.62 | 29586 | 10433 | 3.91% |
| 2025-08-20 | 36.90 | 35.09 | -2.01 | -5.42% | 34.92 | 36.90 | 42785 | 15113 | 5.65% |
| 2025-08-19 | 37.67 | 37.10 | -1.75 | -4.50% | 36.74 | 38.50 | 50854 | 19103 | 6.71% |
| 2025-08-18 | 36.50 | 38.85 | 1.84 | 4.97% | 35.30 | 38.88 | 82826 | 30469 | 10.93% |
| 2025-08-15 | 34.31 | 37.01 | 0.83 | 2.29% | 34.31 | 37.21 | 79135 | 28630 | 10.45% |
| 2025-08-14 | 33.98 | 36.18 | 2.70 | 8.06% | 33.98 | 39.90 | 90544 | 33599 | 11.95% |
| 2025-08-13 | 32.42 | 33.48 | 1.16 | 3.59% | 32.00 | 33.72 | 51789 | 17041 | 6.84% |
| 2025-08-12 | 31.18 | 32.32 | 1.08 | 3.46% | 31.10 | 34.51 | 57288 | 18788 | 7.56% |
| 2025-08-11 | 31.10 | 31.24 | 0.52 | 1.69% | 30.84 | 31.37 | 18956 | 5909 | 2.50% |
| 2025-08-08 | 30.82 | 30.72 | 0.02 | 0.07% | 30.39 | 30.94 | 23404 | 7176 | 3.09% |
| 2025-08-07 | 30.96 | 30.70 | -0.26 | -0.84% | 30.70 | 31.27 | 19295 | 5963 | 2.55% |
| 2025-08-06 | 30.72 | 30.96 | 0.46 | 1.51% | 30.22 | 31.10 | 22728 | 7007 | 3.00% |
| 2025-08-05 | 30.34 | 30.50 | 0.20 | 0.66% | 30.10 | 30.54 | 18313 | 5549 | 2.42% |
| 2025-08-04 | 29.85 | 30.30 | 0.27 | 0.90% | 29.60 | 30.30 | 15013 | 4517 | 1.98% |
| 2025-08-01 | 29.10 | 30.03 | 0.73 | 2.49% | 29.10 | 30.47 | 27587 | 8252 | 3.64% |
| 2025-07-31 | 29.00 | 29.30 | 0.10 | 0.34% | 29.00 | 29.85 | 16904 | 4980 | 2.23% |
| 2025-07-30 | 29.59 | 29.20 | -0.24 | -0.82% | 29.07 | 30.80 | 19583 | 5812 | 2.59% |
| 2025-07-29 | 29.20 | 29.44 | 0.16 | 0.55% | 29.10 | 29.58 | 11277 | 3305 | 1.49% |
| 2025-07-28 | 29.38 | 29.28 | 0.04 | 0.14% | 29.24 | 29.98 | 12935 | 3812 | 1.71% |
| 2025-07-25 | 29.57 | 29.24 | -0.33 | -1.12% | 28.92 | 29.72 | 13197 | 3848 | 1.74% |
| 2025-07-24 | 29.61 | 29.57 | 0.37 | 1.27% | 29.23 | 30.19 | 16523 | 4888 | 2.18% |
| 2025-07-23 | 30.31 | 29.20 | -1.12 | -3.69% | 29.20 | 30.31 | 15207 | 4502 | 2.01% |
| 2025-07-22 | 30.18 | 30.32 | 0.03 | 0.10% | 29.75 | 30.44 | 22073 | 6641 | 2.91% |
| 2025-07-21 | 29.63 | 30.29 | 0.96 | 3.27% | 29.36 | 30.53 | 33380 | 10043 | 4.41% |
| 2025-07-18 | 29.12 | 29.33 | 0.20 | 0.69% | 28.73 | 29.70 | 15093 | 4393 | 1.99% |
| 2025-07-17 | 29.06 | 29.13 | 0.09 | 0.31% | 28.90 | 29.44 | 10675 | 3107 | 1.41% |
| 2025-07-16 | 28.74 | 29.04 | 0.31 | 1.08% | 28.52 | 29.37 | 12791 | 3706 | 1.69% |
| 2025-07-15 | 29.30 | 28.73 | -0.86 | -2.91% | 28.20 | 29.30 | 22297 | 6399 | 2.94% |
| 2025-07-14 | 28.91 | 29.59 | 0.69 | 2.39% | 28.84 | 29.90 | 18137 | 5329 | 2.39% |
| 2025-07-11 | 28.95 | 28.90 | 0.02 | 0.07% | 28.53 | 29.23 | 12399 | 3576 | 1.64% |
| 2025-07-10 | 29.48 | 28.88 | -0.52 | -1.77% | 28.61 | 29.56 | 16941 | 4897 | 2.24% |
| 2025-07-09 | 29.61 | 29.40 | -0.19 | -0.64% | 29.20 | 29.95 | 16850 | 4978 | 2.22% |
| 2025-07-08 | 29.49 | 29.59 | 0.00 | 0.00% | 29.49 | 29.99 | 21278 | 6313 | 2.81% |
| 2025-07-07 | 29.20 | 29.59 | 0.39 | 1.34% | 28.75 | 30.40 | 34134 | 10048 | 4.51% |
| 2025-07-04 | 30.36 | 29.20 | -1.16 | -3.82% | 29.14 | 30.88 | 48826 | 14584 | 6.45% |
| 2025-07-03 | 27.90 | 30.36 | 2.58 | 9.29% | 27.90 | 32.24 | 79973 | 24368 | 10.56% |
| 2025-07-02 | 28.06 | 27.78 | -0.21 | -0.75% | 27.50 | 28.06 | 10455 | 2901 | 1.38% |
| 2025-07-01 | 28.30 | 27.99 | -0.21 | -0.74% | 27.81 | 28.46 | 14958 | 4207 | 1.97% |
| 2025-06-30 | 28.00 | 28.20 | 0.38 | 1.37% | 27.80 | 28.30 | 15497 | 4359 | 2.05% |
| 2025-06-27 | 28.00 | 27.82 | 0.04 | 0.14% | 27.65 | 28.02 | 10091 | 2801 | 1.33% |
| 2025-06-26 | 27.77 | 27.78 | -0.07 | -0.25% | 27.51 | 28.00 | 13904 | 3865 | 1.84% |
| 2025-06-25 | 27.70 | 27.85 | 0.18 | 0.65% | 27.48 | 28.00 | 16219 | 4504 | 2.14% |
| 2025-06-24 | 27.17 | 27.67 | 0.42 | 1.54% | 27.14 | 27.83 | 18624 | 5133 | 2.46% |
| 2025-06-23 | 25.67 | 27.25 | 1.46 | 5.66% | 25.59 | 27.90 | 30081 | 8130 | 3.97% |
| 2025-06-20 | 26.08 | 25.79 | -0.26 | -1.00% | 25.73 | 26.60 | 12580 | 3277 | 1.66% |
| 2025-06-19 | 27.05 | 26.05 | -1.09 | -4.02% | 26.00 | 27.62 | 22855 | 6090 | 3.02% |
| 2025-06-18 | 27.05 | 27.14 | -0.10 | -0.37% | 26.69 | 27.32 | 12276 | 3313 | 1.62% |
| 2025-06-17 | 27.63 | 27.24 | -0.39 | -1.41% | 26.97 | 27.73 | 17938 | 4883 | 2.37% |
| 2025-06-16 | 27.48 | 27.63 | 0.15 | 0.55% | 26.90 | 27.96 | 20435 | 5602 | 2.70% |
| 2025-06-13 | 28.69 | 27.48 | -1.45 | -5.01% | 27.21 | 29.07 | 28604 | 7960 | 3.78% |
| 2025-06-12 | 29.84 | 28.93 | -1.12 | -3.73% | 28.72 | 29.96 | 35381 | 10351 | 4.67% |
| 2025-06-11 | 28.48 | 30.05 | 1.30 | 4.52% | 28.01 | 30.10 | 53054 | 15544 | 7.00% |
| 2025-06-10 | 27.79 | 28.75 | 1.08 | 3.90% | 27.36 | 29.08 | 49038 | 13930 | 6.47% |
| 2025-06-09 | 27.51 | 27.67 | 0.09 | 0.33% | 27.36 | 27.88 | 16216 | 4469 | 2.14% |