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 | 35.30 | 35.37 | 0.15 | 0.43% | 34.59 | 35.66 | 30861 | 10813 | 2.96% |
| 2025-09-15 | 35.41 | 35.22 | -0.19 | -0.54% | 35.18 | 35.89 | 23258 | 8249 | 2.23% |
| 2025-09-12 | 36.85 | 35.41 | -0.91 | -2.51% | 35.41 | 36.85 | 34314 | 12335 | 3.29% |
| 2025-09-11 | 35.93 | 36.32 | 0.16 | 0.44% | 35.60 | 36.46 | 27361 | 9884 | 2.62% |
| 2025-09-10 | 36.39 | 36.16 | -0.39 | -1.07% | 35.41 | 36.50 | 34694 | 12468 | 3.33% |
| 2025-09-09 | 37.20 | 36.55 | -1.13 | -3.00% | 36.15 | 37.25 | 50330 | 18430 | 4.83% |
| 2025-09-08 | 38.00 | 37.68 | -0.35 | -0.92% | 36.96 | 38.00 | 69098 | 25747 | 6.63% |
| 2025-09-05 | 36.08 | 38.03 | 1.46 | 3.99% | 36.03 | 38.03 | 108628 | 40678 | 10.42% |
| 2025-09-04 | 37.32 | 36.57 | -0.37 | -1.00% | 35.33 | 37.85 | 92750 | 34192 | 8.90% |
| 2025-09-03 | 35.86 | 36.94 | 1.11 | 3.10% | 35.20 | 36.96 | 94718 | 34244 | 9.09% |
| 2025-09-02 | 34.85 | 35.83 | 0.98 | 2.81% | 34.80 | 37.80 | 76542 | 27743 | 7.34% |
| 2025-09-01 | 34.33 | 34.85 | 0.52 | 1.51% | 34.23 | 34.89 | 25536 | 8819 | 2.45% |
| 2025-08-29 | 34.50 | 34.33 | -0.42 | -1.21% | 34.23 | 35.06 | 24322 | 8400 | 2.33% |
| 2025-08-28 | 34.50 | 34.75 | 0.04 | 0.12% | 33.41 | 35.09 | 41292 | 14198 | 3.96% |
| 2025-08-27 | 35.68 | 34.71 | -1.01 | -2.83% | 34.52 | 35.88 | 37990 | 13429 | 3.64% |
| 2025-08-26 | 35.59 | 35.72 | 0.12 | 0.34% | 35.08 | 36.08 | 30755 | 11012 | 2.95% |
| 2025-08-25 | 35.80 | 35.60 | -0.06 | -0.17% | 35.10 | 36.03 | 37395 | 13284 | 3.59% |
| 2025-08-22 | 35.00 | 35.66 | 0.51 | 1.45% | 35.00 | 35.75 | 38586 | 13685 | 3.70% |
| 2025-08-21 | 35.19 | 35.15 | -0.32 | -0.90% | 34.95 | 35.63 | 32715 | 11541 | 3.14% |
| 2025-08-20 | 35.40 | 35.47 | 0.31 | 0.88% | 34.95 | 35.99 | 34161 | 12077 | 3.28% |
| 2025-08-19 | 35.50 | 35.16 | -0.20 | -0.57% | 34.95 | 35.50 | 23012 | 8097 | 2.21% |
| 2025-08-18 | 35.03 | 35.36 | 0.57 | 1.64% | 34.96 | 35.48 | 37347 | 13172 | 3.58% |
| 2025-08-15 | 34.06 | 34.79 | 0.82 | 2.41% | 34.00 | 34.94 | 27982 | 9693 | 2.68% |
| 2025-08-14 | 34.98 | 33.97 | -0.98 | -2.80% | 33.84 | 35.09 | 30497 | 10477 | 2.93% |
| 2025-08-13 | 35.06 | 34.95 | -0.11 | -0.31% | 34.69 | 35.20 | 21284 | 7429 | 2.04% |
| 2025-08-12 | 35.34 | 35.06 | -0.27 | -0.76% | 34.74 | 35.34 | 19633 | 6861 | 1.88% |
| 2025-08-11 | 34.89 | 35.33 | 0.48 | 1.38% | 34.76 | 35.35 | 29337 | 10288 | 2.81% |
| 2025-08-08 | 34.76 | 34.85 | 0.03 | 0.09% | 34.58 | 35.19 | 20423 | 7116 | 1.96% |
| 2025-08-07 | 35.15 | 34.82 | -0.25 | -0.71% | 34.40 | 35.24 | 22077 | 7664 | 2.12% |
| 2025-08-06 | 35.15 | 35.07 | -0.06 | -0.17% | 34.71 | 35.15 | 20884 | 7288 | 2.00% |
| 2025-08-05 | 34.45 | 35.13 | 0.71 | 2.06% | 34.45 | 35.17 | 20081 | 6993 | 1.93% |
| 2025-08-04 | 34.23 | 34.42 | -0.10 | -0.29% | 33.81 | 34.47 | 17449 | 5963 | 1.67% |
| 2025-08-01 | 34.06 | 34.52 | 0.52 | 1.53% | 34.06 | 34.98 | 27348 | 9479 | 2.62% |
| 2025-07-31 | 34.79 | 34.00 | -0.93 | -2.66% | 33.89 | 35.19 | 28803 | 9911 | 2.76% |
| 2025-07-30 | 35.15 | 34.93 | -0.41 | -1.16% | 34.67 | 35.29 | 20203 | 7053 | 1.94% |
| 2025-07-29 | 34.85 | 35.34 | 0.49 | 1.41% | 34.53 | 35.34 | 24978 | 8734 | 2.40% |
| 2025-07-28 | 34.74 | 34.85 | 0.04 | 0.11% | 34.53 | 35.02 | 17664 | 6143 | 1.69% |
| 2025-07-25 | 35.00 | 34.81 | -0.31 | -0.88% | 34.60 | 35.00 | 22292 | 7758 | 2.14% |
| 2025-07-24 | 34.68 | 35.12 | 0.42 | 1.21% | 34.67 | 35.33 | 24814 | 8691 | 2.38% |
| 2025-07-23 | 35.06 | 34.70 | -0.56 | -1.59% | 34.66 | 35.50 | 28124 | 9848 | 2.70% |
| 2025-07-22 | 35.29 | 35.26 | -0.17 | -0.48% | 34.94 | 35.79 | 40232 | 14189 | 3.86% |
| 2025-07-21 | 35.11 | 35.43 | 0.13 | 0.37% | 35.03 | 35.53 | 26070 | 9206 | 2.50% |
| 2025-07-18 | 35.88 | 35.30 | -0.67 | -1.86% | 35.18 | 36.47 | 40169 | 14285 | 3.85% |
| 2025-07-17 | 37.63 | 35.97 | -0.65 | -1.77% | 35.88 | 37.96 | 52650 | 19169 | 5.05% |
| 2025-07-16 | 36.59 | 36.62 | 0.03 | 0.08% | 35.72 | 36.80 | 50873 | 18362 | 4.88% |
| 2025-07-15 | 37.51 | 36.59 | -0.35 | -0.95% | 35.90 | 37.80 | 72947 | 26818 | 7.00% |
| 2025-07-14 | 35.27 | 36.94 | 1.75 | 4.97% | 34.78 | 38.62 | 82012 | 29921 | 7.87% |
| 2025-07-11 | 35.80 | 35.19 | -0.16 | -0.45% | 34.80 | 35.86 | 39076 | 13753 | 3.75% |
| 2025-07-10 | 35.08 | 35.35 | 0.10 | 0.28% | 35.08 | 36.66 | 52128 | 18585 | 5.00% |
| 2025-07-09 | 35.13 | 35.25 | -0.29 | -0.82% | 35.04 | 35.89 | 40250 | 14199 | 3.86% |
| 2025-07-08 | 34.08 | 35.54 | 1.34 | 3.92% | 33.97 | 35.88 | 71181 | 24957 | 6.83% |
| 2025-07-07 | 33.70 | 34.20 | 0.62 | 1.85% | 33.50 | 34.82 | 40094 | 13698 | 3.85% |
| 2025-07-04 | 34.91 | 33.58 | -0.72 | -2.10% | 33.54 | 35.18 | 40426 | 13774 | 3.88% |
| 2025-07-03 | 34.18 | 34.30 | -0.40 | -1.15% | 33.59 | 34.53 | 51195 | 17393 | 4.91% |
| 2025-07-02 | 33.51 | 34.70 | 1.26 | 3.77% | 33.43 | 35.10 | 71438 | 24471 | 6.85% |
| 2025-07-01 | 33.26 | 33.44 | 0.01 | 0.03% | 33.00 | 33.51 | 28512 | 9504 | 2.74% |
| 2025-06-30 | 33.01 | 33.43 | 0.78 | 2.39% | 32.88 | 33.59 | 30218 | 10043 | 2.90% |
| 2025-06-27 | 32.40 | 32.65 | 0.25 | 0.77% | 32.40 | 33.15 | 23712 | 7761 | 2.27% |
| 2025-06-26 | 32.84 | 32.40 | -0.42 | -1.28% | 32.38 | 33.22 | 28195 | 9238 | 2.70% |
| 2025-06-25 | 33.00 | 32.82 | -0.13 | -0.39% | 32.49 | 33.09 | 35106 | 11492 | 3.37% |
| 2025-06-24 | 32.17 | 32.95 | 0.90 | 2.81% | 32.00 | 33.10 | 41796 | 13654 | 4.01% |
| 2025-06-23 | 31.26 | 32.05 | 0.57 | 1.81% | 31.00 | 32.26 | 44349 | 14072 | 4.25% |
| 2025-06-20 | 30.93 | 31.48 | 0.58 | 1.88% | 30.93 | 32.88 | 59057 | 18896 | 5.67% |
| 2025-06-19 | 31.20 | 30.90 | -0.30 | -0.96% | 30.54 | 31.70 | 24465 | 7616 | 2.35% |
| 2025-06-18 | 31.10 | 31.20 | -0.06 | -0.19% | 30.81 | 31.39 | 17839 | 5559 | 1.71% |
| 2025-06-17 | 30.92 | 31.26 | 0.34 | 1.10% | 30.65 | 31.45 | 18302 | 5686 | 1.76% |
| 2025-06-16 | 30.37 | 30.92 | 0.71 | 2.35% | 30.10 | 31.20 | 20111 | 6214 | 1.93% |
| 2025-06-13 | 30.87 | 30.21 | -0.93 | -2.99% | 30.15 | 31.45 | 23736 | 7273 | 2.28% |
| 2025-06-12 | 30.92 | 31.14 | 0.02 | 0.06% | 30.80 | 31.48 | 22160 | 6886 | 5.11% |
| 2025-06-11 | 31.36 | 31.12 | 0.32 | 1.04% | 31.10 | 32.49 | 37008 | 11735 | 8.53% |
| 2025-06-10 | 31.35 | 30.80 | -0.55 | -1.75% | 30.41 | 31.49 | 19803 | 6128 | 4.57% |
| 2025-06-09 | 30.52 | 31.35 | 0.90 | 2.96% | 30.50 | 31.36 | 20189 | 6281 | 4.66% |