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 | 37.28 | 36.93 | -0.37 | -0.99% | 36.73 | 38.00 | 17261 | 6439 | 2.05% |
| 2025-09-12 | 37.59 | 37.30 | -0.47 | -1.24% | 37.12 | 38.01 | 17789 | 6678 | 2.11% |
| 2025-09-11 | 35.61 | 37.77 | 2.12 | 5.95% | 35.03 | 38.00 | 32715 | 12068 | 3.89% |
| 2025-09-10 | 36.43 | 35.65 | -0.65 | -1.79% | 35.60 | 36.58 | 12770 | 4597 | 1.52% |
| 2025-09-09 | 36.81 | 36.30 | -0.50 | -1.36% | 36.08 | 36.99 | 15702 | 5740 | 1.87% |
| 2025-09-08 | 36.17 | 36.80 | 0.71 | 1.97% | 36.09 | 36.97 | 15913 | 5834 | 1.89% |
| 2025-09-05 | 35.00 | 36.09 | 1.20 | 3.44% | 34.73 | 36.13 | 20087 | 7162 | 2.39% |
| 2025-09-04 | 35.70 | 34.89 | -0.81 | -2.27% | 34.34 | 36.05 | 19213 | 6787 | 2.28% |
| 2025-09-03 | 37.28 | 35.70 | -1.38 | -3.72% | 35.38 | 37.36 | 19419 | 7037 | 2.31% |
| 2025-09-02 | 37.26 | 37.08 | -0.22 | -0.59% | 35.53 | 37.60 | 27856 | 10168 | 3.31% |
| 2025-09-01 | 38.07 | 37.30 | -0.71 | -1.87% | 37.19 | 38.28 | 22625 | 8480 | 2.69% |
| 2025-08-29 | 38.16 | 38.01 | -0.25 | -0.65% | 37.80 | 38.60 | 18391 | 7011 | 2.19% |
| 2025-08-28 | 38.81 | 38.26 | -0.63 | -1.62% | 37.13 | 39.40 | 29641 | 11339 | 3.52% |
| 2025-08-27 | 40.56 | 38.89 | -1.97 | -4.82% | 38.81 | 41.10 | 33253 | 13406 | 3.95% |
| 2025-08-26 | 40.50 | 40.86 | 0.13 | 0.32% | 39.90 | 41.67 | 32561 | 13344 | 3.87% |
| 2025-08-25 | 40.04 | 40.73 | 0.72 | 1.80% | 39.71 | 41.20 | 32670 | 13184 | 3.88% |
| 2025-08-22 | 39.96 | 40.01 | 0.18 | 0.45% | 39.50 | 40.33 | 20600 | 8215 | 2.45% |
| 2025-08-21 | 40.57 | 39.83 | -0.69 | -1.70% | 39.78 | 40.99 | 23649 | 9549 | 2.81% |
| 2025-08-20 | 40.50 | 40.52 | -0.25 | -0.61% | 40.09 | 40.69 | 18462 | 7453 | 2.19% |
| 2025-08-19 | 40.17 | 40.77 | 0.40 | 0.99% | 39.99 | 41.60 | 34979 | 14254 | 4.16% |
| 2025-08-18 | 39.44 | 40.37 | 1.04 | 2.64% | 39.44 | 40.63 | 33770 | 13600 | 4.02% |
| 2025-08-15 | 39.06 | 39.33 | 0.32 | 0.82% | 39.06 | 39.88 | 29541 | 11640 | 3.51% |
| 2025-08-14 | 40.30 | 39.01 | -1.30 | -3.23% | 38.86 | 40.50 | 27310 | 10795 | 3.25% |
| 2025-08-13 | 40.53 | 40.31 | -0.17 | -0.42% | 40.08 | 40.99 | 23506 | 9488 | 2.79% |
| 2025-08-12 | 41.61 | 40.48 | -1.23 | -2.95% | 40.25 | 41.61 | 28695 | 11684 | 3.41% |
| 2025-08-11 | 41.21 | 41.71 | 0.61 | 1.48% | 40.78 | 42.24 | 41028 | 17089 | 4.88% |
| 2025-08-08 | 39.73 | 41.10 | 1.29 | 3.24% | 38.61 | 42.20 | 57311 | 23244 | 6.81% |
| 2025-08-07 | 40.14 | 39.81 | -0.48 | -1.19% | 39.29 | 40.46 | 32778 | 13020 | 3.90% |
| 2025-08-06 | 39.77 | 40.29 | 0.51 | 1.28% | 39.10 | 40.66 | 38658 | 15407 | 4.60% |
| 2025-08-05 | 39.10 | 39.78 | 0.64 | 1.64% | 38.83 | 39.99 | 37422 | 14730 | 4.45% |
| 2025-08-04 | 37.58 | 39.14 | 1.24 | 3.27% | 37.40 | 39.45 | 38615 | 14978 | 4.59% |
| 2025-08-01 | 38.40 | 37.90 | -0.65 | -1.69% | 37.64 | 39.18 | 31400 | 11972 | 3.73% |
| 2025-07-31 | 38.88 | 38.55 | -0.49 | -1.26% | 38.48 | 39.80 | 35381 | 13819 | 4.21% |
| 2025-07-30 | 41.49 | 39.04 | -2.15 | -5.22% | 38.80 | 42.38 | 58403 | 23367 | 6.94% |
| 2025-07-29 | 43.99 | 41.19 | -1.73 | -4.03% | 41.13 | 43.99 | 56433 | 23637 | 6.71% |
| 2025-07-28 | 39.80 | 42.92 | 3.50 | 8.88% | 39.80 | 44.08 | 96208 | 40882 | 11.44% |
| 2025-07-25 | 40.60 | 39.42 | -1.17 | -2.88% | 39.08 | 40.69 | 42517 | 16847 | 5.05% |
| 2025-07-24 | 38.65 | 40.59 | 1.85 | 4.78% | 38.46 | 40.67 | 67264 | 26758 | 8.00% |
| 2025-07-23 | 39.15 | 38.74 | -1.12 | -2.81% | 38.10 | 39.58 | 51867 | 20081 | 6.17% |
| 2025-07-22 | 41.70 | 39.86 | -2.55 | -6.01% | 39.78 | 42.10 | 79965 | 32685 | 9.51% |
| 2025-07-21 | 40.71 | 42.41 | 1.20 | 2.91% | 40.01 | 42.79 | 93524 | 38667 | 11.12% |
| 2025-07-18 | 38.39 | 41.21 | 2.81 | 7.32% | 38.05 | 45.00 | 119033 | 48259 | 14.15% |
| 2025-07-17 | 37.96 | 38.40 | -0.60 | -1.54% | 36.83 | 38.40 | 86026 | 32347 | 10.23% |
| 2025-07-16 | 34.85 | 39.00 | 4.15 | 11.91% | 34.79 | 39.65 | 104548 | 38679 | 12.43% |
| 2025-07-15 | 34.86 | 34.85 | -0.03 | -0.09% | 34.30 | 35.55 | 31135 | 10835 | 3.70% |
| 2025-07-14 | 34.29 | 34.88 | 0.57 | 1.66% | 34.08 | 35.07 | 28181 | 9790 | 3.35% |
| 2025-07-11 | 34.51 | 34.31 | -0.19 | -0.55% | 34.13 | 34.65 | 14327 | 4926 | 1.70% |
| 2025-07-10 | 34.41 | 34.50 | -0.15 | -0.43% | 34.01 | 34.67 | 15898 | 5455 | 1.89% |
| 2025-07-09 | 34.94 | 34.65 | -0.28 | -0.80% | 34.38 | 35.48 | 25195 | 8768 | 3.00% |
| 2025-07-08 | 34.28 | 34.93 | 0.60 | 1.75% | 34.20 | 35.07 | 20227 | 7048 | 2.40% |
| 2025-07-07 | 34.37 | 34.33 | -0.12 | -0.35% | 34.02 | 34.50 | 15944 | 5458 | 1.90% |
| 2025-07-04 | 34.94 | 34.45 | -0.39 | -1.12% | 34.28 | 34.94 | 14224 | 4912 | 1.69% |
| 2025-07-03 | 34.90 | 34.84 | 0.09 | 0.26% | 34.50 | 35.17 | 16006 | 5572 | 1.90% |
| 2025-07-02 | 35.52 | 34.75 | -0.95 | -2.66% | 34.42 | 35.69 | 26167 | 9146 | 3.11% |
| 2025-07-01 | 35.36 | 35.70 | 0.34 | 0.96% | 34.34 | 35.70 | 35981 | 12638 | 4.28% |
| 2025-06-30 | 35.21 | 35.36 | 0.16 | 0.45% | 34.79 | 35.65 | 29182 | 10316 | 3.47% |
| 2025-06-27 | 35.97 | 35.20 | -0.70 | -1.95% | 34.75 | 36.28 | 49289 | 17366 | 5.86% |
| 2025-06-26 | 38.20 | 35.90 | -2.47 | -6.44% | 35.79 | 38.48 | 50491 | 18545 | 6.00% |
| 2025-06-25 | 38.65 | 38.37 | 0.37 | 0.97% | 37.85 | 39.29 | 28911 | 11130 | 3.44% |
| 2025-06-24 | 37.66 | 38.00 | 0.99 | 2.67% | 36.90 | 38.25 | 28625 | 10811 | 3.40% |
| 2025-06-23 | 37.22 | 37.01 | -0.23 | -0.62% | 36.13 | 37.75 | 14104 | 5236 | 1.68% |
| 2025-06-20 | 38.42 | 37.24 | -0.96 | -2.51% | 36.92 | 38.52 | 20170 | 7544 | 2.40% |
| 2025-06-19 | 38.38 | 38.20 | -0.22 | -0.57% | 38.00 | 39.58 | 28436 | 11050 | 3.38% |
| 2025-06-18 | 38.56 | 38.42 | -0.13 | -0.34% | 37.61 | 39.10 | 22422 | 8585 | 2.67% |
| 2025-06-17 | 38.99 | 38.55 | -0.02 | -0.05% | 38.37 | 40.59 | 35676 | 14101 | 4.24% |
| 2025-06-16 | 38.94 | 39.49 | 0.31 | 0.79% | 38.59 | 39.90 | 19759 | 7770 | 2.35% |
| 2025-06-13 | 41.20 | 39.18 | -2.02 | -4.90% | 38.77 | 41.20 | 27446 | 10852 | 3.26% |
| 2025-06-12 | 40.84 | 41.20 | 0.28 | 0.68% | 40.36 | 41.44 | 16822 | 6900 | 2.00% |
| 2025-06-11 | 41.00 | 40.92 | 0.21 | 0.52% | 40.12 | 41.44 | 14973 | 6118 | 1.78% |
| 2025-06-10 | 41.54 | 40.71 | -0.81 | -1.95% | 40.23 | 41.54 | 19146 | 7820 | 2.28% |
| 2025-06-09 | 42.04 | 41.52 | -0.07 | -0.17% | 41.27 | 42.84 | 19195 | 8041 | 2.28% |