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 | 37.80 | 38.35 | 0.54 | 1.43% | 37.62 | 38.50 | 27991 | 10674 | 2.92% |
| 2025-09-15 | 39.00 | 37.81 | -1.38 | -3.52% | 37.77 | 39.06 | 39798 | 15182 | 4.15% |
| 2025-09-12 | 39.75 | 39.19 | -1.09 | -2.71% | 38.90 | 40.28 | 47689 | 18736 | 4.98% |
| 2025-09-11 | 38.98 | 40.28 | 0.74 | 1.87% | 38.89 | 40.32 | 46024 | 18310 | 4.80% |
| 2025-09-10 | 40.10 | 39.54 | -0.89 | -2.20% | 38.53 | 40.43 | 48811 | 19244 | 5.09% |
| 2025-09-09 | 42.00 | 40.43 | -2.67 | -6.19% | 40.11 | 42.09 | 81951 | 33640 | 8.55% |
| 2025-09-08 | 39.17 | 43.10 | 2.03 | 4.94% | 39.06 | 43.50 | 116079 | 48226 | 12.11% |
| 2025-09-05 | 41.99 | 41.07 | 0.72 | 1.78% | 40.73 | 43.48 | 119660 | 50122 | 12.49% |
| 2025-09-04 | 39.77 | 40.35 | 0.59 | 1.48% | 39.23 | 40.49 | 110420 | 44138 | 11.52% |
| 2025-09-03 | 37.38 | 39.76 | 2.41 | 6.45% | 36.62 | 41.52 | 107464 | 42022 | 11.22% |
| 2025-09-02 | 38.80 | 37.35 | -1.63 | -4.18% | 36.50 | 38.98 | 60970 | 22869 | 6.36% |
| 2025-09-01 | 38.02 | 38.98 | 0.93 | 2.44% | 37.39 | 39.10 | 69367 | 26675 | 7.24% |
| 2025-08-29 | 38.33 | 38.05 | -0.66 | -1.70% | 37.56 | 38.78 | 56027 | 21288 | 5.85% |
| 2025-08-28 | 36.88 | 38.71 | 1.46 | 3.92% | 35.93 | 38.84 | 84312 | 31623 | 8.80% |
| 2025-08-27 | 37.74 | 37.25 | -0.37 | -0.98% | 37.20 | 39.40 | 87957 | 34046 | 9.18% |
| 2025-08-26 | 38.36 | 37.62 | 0.07 | 0.19% | 37.25 | 39.15 | 51327 | 19553 | 5.36% |
| 2025-08-25 | 37.37 | 37.55 | 0.59 | 1.60% | 36.80 | 37.92 | 55401 | 20703 | 5.78% |
| 2025-08-22 | 36.79 | 36.96 | 0.62 | 1.71% | 36.70 | 39.19 | 64147 | 24119 | 6.69% |
| 2025-08-21 | 36.60 | 36.34 | -1.91 | -4.99% | 36.08 | 37.40 | 63900 | 23340 | 6.67% |
| 2025-08-20 | 37.81 | 38.25 | 0.01 | 0.03% | 37.60 | 38.26 | 31090 | 11800 | 3.24% |
| 2025-08-19 | 38.36 | 38.24 | 0.41 | 1.08% | 37.25 | 38.87 | 46356 | 17656 | 4.84% |
| 2025-08-18 | 36.99 | 37.83 | 0.95 | 2.58% | 36.94 | 38.14 | 47349 | 17843 | 4.94% |
| 2025-08-15 | 36.10 | 36.88 | 0.66 | 1.82% | 36.00 | 37.20 | 26722 | 9827 | 2.79% |
| 2025-08-14 | 37.54 | 36.22 | -1.32 | -3.52% | 36.21 | 37.88 | 37666 | 13907 | 3.93% |
| 2025-08-13 | 37.76 | 37.54 | -0.37 | -0.98% | 37.50 | 38.55 | 44244 | 16723 | 4.62% |
| 2025-08-12 | 37.32 | 37.91 | 0.66 | 1.77% | 36.70 | 38.61 | 45364 | 17128 | 4.73% |
| 2025-08-11 | 36.11 | 37.25 | 1.12 | 3.10% | 36.03 | 37.28 | 30292 | 11178 | 3.16% |
| 2025-08-08 | 36.75 | 36.13 | -0.85 | -2.30% | 35.80 | 37.00 | 29083 | 10542 | 3.04% |
| 2025-08-07 | 37.33 | 36.98 | -0.51 | -1.36% | 36.97 | 37.97 | 33155 | 12405 | 3.46% |
| 2025-08-06 | 37.26 | 37.49 | 0.10 | 0.27% | 37.02 | 37.83 | 34838 | 13060 | 3.64% |
| 2025-08-05 | 36.45 | 37.39 | 1.13 | 3.12% | 36.09 | 37.54 | 39615 | 14638 | 4.13% |
| 2025-08-04 | 35.45 | 36.26 | 0.24 | 0.67% | 35.40 | 36.28 | 20565 | 7393 | 2.15% |
| 2025-08-01 | 36.58 | 36.02 | -0.70 | -1.91% | 35.88 | 37.44 | 32912 | 12005 | 3.43% |
| 2025-07-31 | 36.08 | 36.72 | 0.62 | 1.72% | 35.95 | 38.99 | 50944 | 18936 | 5.32% |
| 2025-07-30 | 37.70 | 36.10 | -1.98 | -5.20% | 36.00 | 38.08 | 49253 | 18132 | 5.14% |
| 2025-07-29 | 38.10 | 38.08 | -0.52 | -1.35% | 37.82 | 38.88 | 32943 | 12576 | 3.44% |
| 2025-07-28 | 38.32 | 38.60 | -0.58 | -1.48% | 37.70 | 39.28 | 51856 | 20146 | 5.41% |
| 2025-07-25 | 37.80 | 39.18 | 1.69 | 4.51% | 36.85 | 39.50 | 68668 | 26156 | 7.17% |
| 2025-07-24 | 37.70 | 37.49 | -0.42 | -1.11% | 37.31 | 38.35 | 37242 | 14063 | 3.89% |
| 2025-07-23 | 37.50 | 37.91 | -0.23 | -0.60% | 36.58 | 39.10 | 52046 | 19618 | 5.43% |
| 2025-07-22 | 38.36 | 38.14 | -1.36 | -3.44% | 37.92 | 38.99 | 63436 | 24340 | 6.62% |
| 2025-07-21 | 39.02 | 39.50 | 1.43 | 3.76% | 37.58 | 40.68 | 99960 | 39291 | 10.43% |
| 2025-07-18 | 36.93 | 38.07 | 1.25 | 3.39% | 36.30 | 38.07 | 83089 | 30940 | 8.67% |
| 2025-07-17 | 36.00 | 36.82 | 0.56 | 1.54% | 34.92 | 37.37 | 60018 | 21850 | 6.26% |
| 2025-07-16 | 36.23 | 36.26 | 0.03 | 0.08% | 36.06 | 36.97 | 47449 | 17308 | 4.95% |
| 2025-07-15 | 36.28 | 36.23 | -0.13 | -0.36% | 35.70 | 37.25 | 42961 | 15592 | 4.48% |
| 2025-07-14 | 35.90 | 36.36 | 0.61 | 1.71% | 35.66 | 37.30 | 50134 | 18223 | 5.23% |
| 2025-07-11 | 36.19 | 35.75 | -0.66 | -1.81% | 34.81 | 36.55 | 58294 | 20652 | 6.08% |
| 2025-07-10 | 36.60 | 36.41 | -0.51 | -1.38% | 35.85 | 37.80 | 71167 | 26099 | 7.43% |
| 2025-07-09 | 35.75 | 36.92 | 1.04 | 2.90% | 35.54 | 38.67 | 109945 | 40967 | 11.47% |
| 2025-07-08 | 34.85 | 35.88 | 1.22 | 3.52% | 34.30 | 35.88 | 54018 | 19090 | 5.64% |
| 2025-07-07 | 34.96 | 34.66 | -0.65 | -1.84% | 34.17 | 35.47 | 44938 | 15536 | 4.69% |
| 2025-07-04 | 34.88 | 35.31 | 0.40 | 1.15% | 34.58 | 36.96 | 78457 | 28164 | 8.19% |
| 2025-07-03 | 35.20 | 34.91 | -0.18 | -0.51% | 34.85 | 35.33 | 24687 | 8645 | 2.58% |
| 2025-07-02 | 36.27 | 35.09 | -1.16 | -3.20% | 34.79 | 36.27 | 38581 | 13575 | 4.03% |
| 2025-07-01 | 36.50 | 36.25 | -0.23 | -0.63% | 35.56 | 36.50 | 45330 | 16320 | 4.73% |
| 2025-06-30 | 36.80 | 36.48 | -0.19 | -0.52% | 36.13 | 36.88 | 68998 | 25124 | 7.20% |
| 2025-06-27 | 35.27 | 36.67 | 1.49 | 4.24% | 34.57 | 36.88 | 98586 | 35538 | 10.29% |
| 2025-06-26 | 35.10 | 35.18 | -0.41 | -1.15% | 35.10 | 35.96 | 63489 | 22487 | 6.63% |
| 2025-06-25 | 35.79 | 35.59 | -0.12 | -0.34% | 35.09 | 36.80 | 86410 | 30877 | 9.02% |
| 2025-06-24 | 34.93 | 35.71 | 0.75 | 2.15% | 34.60 | 36.02 | 95224 | 33771 | 9.94% |
| 2025-06-23 | 33.60 | 34.96 | 0.76 | 2.22% | 33.09 | 35.10 | 86209 | 29794 | 9.00% |
| 2025-06-20 | 36.21 | 34.20 | -2.98 | -8.02% | 33.84 | 36.92 | 141705 | 49655 | 37.05% |
| 2025-06-19 | 30.78 | 37.18 | 6.20 | 20.01% | 30.70 | 37.18 | 128652 | 44870 | 33.63% |
| 2025-06-18 | 30.28 | 30.98 | 0.54 | 1.77% | 30.14 | 31.03 | 20907 | 6411 | 5.47% |
| 2025-06-17 | 30.66 | 30.44 | -0.31 | -1.01% | 30.20 | 30.96 | 14256 | 4339 | 3.73% |
| 2025-06-16 | 30.30 | 30.75 | 0.55 | 1.82% | 30.30 | 31.10 | 14062 | 4331 | 3.68% |
| 2025-06-13 | 31.00 | 30.20 | -1.05 | -3.36% | 30.15 | 31.36 | 20370 | 6222 | 5.33% |
| 2025-06-12 | 30.97 | 31.25 | 0.10 | 0.32% | 30.86 | 31.56 | 14834 | 4634 | 3.88% |
| 2025-06-11 | 31.02 | 31.15 | 0.22 | 0.71% | 30.90 | 31.34 | 13994 | 4359 | 3.66% |
| 2025-06-10 | 31.79 | 30.93 | -0.71 | -2.24% | 30.40 | 31.85 | 16950 | 5265 | 4.43% |
| 2025-06-09 | 31.50 | 31.64 | 0.05 | 0.16% | 31.32 | 31.85 | 16791 | 5312 | 4.39% |