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 | 34.14 | 34.51 | 0.37 | 1.08% | 33.98 | 34.65 | 31573 | 10853 | 4.25% |
| 2025-09-15 | 34.49 | 34.14 | -0.13 | -0.38% | 33.99 | 34.50 | 17679 | 6032 | 2.38% |
| 2025-09-12 | 34.26 | 34.27 | -0.12 | -0.35% | 34.08 | 34.86 | 23699 | 8146 | 3.19% |
| 2025-09-11 | 33.99 | 34.39 | 0.40 | 1.18% | 33.63 | 34.39 | 27026 | 9186 | 3.63% |
| 2025-09-10 | 33.98 | 33.99 | -0.07 | -0.21% | 33.87 | 34.35 | 17614 | 5999 | 2.37% |
| 2025-09-09 | 34.80 | 34.06 | -0.76 | -2.18% | 33.93 | 34.89 | 25780 | 8834 | 3.47% |
| 2025-09-08 | 35.08 | 34.82 | -0.28 | -0.80% | 34.65 | 35.19 | 25354 | 8843 | 3.41% |
| 2025-09-05 | 34.28 | 35.10 | 0.91 | 2.66% | 34.20 | 35.10 | 28042 | 9744 | 3.77% |
| 2025-09-04 | 34.84 | 34.19 | -0.53 | -1.53% | 33.83 | 35.07 | 37047 | 12774 | 4.98% |
| 2025-09-03 | 36.18 | 34.72 | -1.47 | -4.06% | 34.57 | 36.48 | 52587 | 18546 | 7.07% |
| 2025-09-02 | 37.58 | 36.19 | -1.22 | -3.26% | 35.92 | 37.59 | 62900 | 22970 | 8.46% |
| 2025-09-01 | 36.33 | 37.41 | 1.08 | 2.97% | 36.22 | 37.52 | 75352 | 28021 | 10.13% |
| 2025-08-29 | 36.80 | 36.33 | -0.34 | -0.93% | 36.21 | 37.48 | 48646 | 17885 | 6.54% |
| 2025-08-28 | 36.05 | 36.67 | 0.64 | 1.78% | 35.50 | 36.67 | 57389 | 20748 | 7.72% |
| 2025-08-27 | 37.00 | 36.03 | -0.95 | -2.57% | 36.01 | 37.30 | 58970 | 21670 | 7.93% |
| 2025-08-26 | 37.01 | 36.98 | -0.16 | -0.43% | 36.81 | 37.35 | 47674 | 17696 | 6.41% |
| 2025-08-25 | 37.25 | 37.14 | -0.11 | -0.30% | 36.94 | 37.65 | 57688 | 21490 | 7.76% |
| 2025-08-22 | 36.95 | 37.25 | 0.06 | 0.16% | 36.92 | 37.38 | 54370 | 20191 | 7.31% |
| 2025-08-21 | 37.46 | 37.19 | 0.20 | 0.54% | 37.12 | 38.20 | 102676 | 38712 | 13.81% |
| 2025-08-20 | 36.60 | 36.99 | 0.27 | 0.74% | 36.43 | 37.07 | 44167 | 16265 | 5.94% |
| 2025-08-19 | 36.78 | 36.72 | 0.02 | 0.05% | 36.31 | 36.87 | 38056 | 13918 | 5.12% |
| 2025-08-18 | 36.37 | 36.70 | 0.51 | 1.41% | 36.22 | 36.88 | 46639 | 17073 | 6.27% |
| 2025-08-15 | 35.45 | 36.19 | 0.81 | 2.29% | 35.38 | 36.20 | 38927 | 13998 | 5.23% |
| 2025-08-14 | 36.64 | 35.38 | -1.21 | -3.31% | 35.37 | 36.69 | 56668 | 20359 | 7.62% |
| 2025-08-13 | 36.41 | 36.59 | 0.28 | 0.77% | 36.28 | 37.13 | 47982 | 17624 | 6.45% |
| 2025-08-12 | 36.62 | 36.31 | -0.58 | -1.57% | 36.30 | 37.35 | 51329 | 18801 | 6.90% |
| 2025-08-11 | 36.02 | 36.89 | 0.76 | 2.10% | 35.99 | 37.81 | 82354 | 30497 | 11.07% |
| 2025-08-08 | 36.26 | 36.13 | -0.18 | -0.50% | 35.90 | 36.58 | 33062 | 11991 | 4.45% |
| 2025-08-07 | 36.60 | 36.31 | -0.16 | -0.44% | 36.12 | 36.65 | 31174 | 11330 | 4.19% |
| 2025-08-06 | 36.20 | 36.47 | 0.20 | 0.55% | 36.11 | 36.54 | 38869 | 14156 | 5.23% |
| 2025-08-05 | 35.91 | 36.27 | 0.25 | 0.69% | 35.91 | 36.46 | 35268 | 12772 | 4.74% |
| 2025-08-04 | 34.96 | 36.02 | 0.97 | 2.77% | 34.92 | 36.07 | 36074 | 12895 | 4.85% |
| 2025-08-01 | 35.30 | 35.05 | -0.18 | -0.51% | 34.95 | 35.55 | 23892 | 8403 | 3.21% |
| 2025-07-31 | 35.72 | 35.23 | -0.69 | -1.92% | 35.13 | 36.48 | 44237 | 15816 | 5.95% |
| 2025-07-30 | 35.74 | 35.92 | 0.23 | 0.64% | 35.58 | 36.66 | 58794 | 21267 | 7.91% |
| 2025-07-29 | 35.52 | 35.69 | 0.00 | 0.00% | 35.18 | 35.69 | 25685 | 9102 | 3.45% |
| 2025-07-28 | 35.58 | 35.69 | -0.04 | -0.11% | 35.51 | 36.08 | 27034 | 9663 | 3.63% |
| 2025-07-25 | 35.88 | 35.73 | -0.28 | -0.78% | 35.52 | 36.11 | 30809 | 10993 | 4.14% |
| 2025-07-24 | 35.32 | 36.01 | 0.51 | 1.44% | 35.32 | 36.45 | 49146 | 17701 | 6.61% |
| 2025-07-23 | 35.86 | 35.50 | -0.41 | -1.14% | 35.40 | 36.10 | 33093 | 11820 | 4.45% |
| 2025-07-22 | 35.68 | 35.91 | 0.20 | 0.56% | 35.50 | 36.10 | 38947 | 13966 | 5.24% |
| 2025-07-21 | 35.43 | 35.71 | 0.28 | 0.79% | 35.25 | 35.79 | 32294 | 11507 | 4.34% |
| 2025-07-18 | 34.66 | 35.43 | 0.68 | 1.96% | 34.66 | 35.75 | 40112 | 14137 | 5.39% |
| 2025-07-17 | 34.60 | 34.75 | 0.17 | 0.49% | 34.40 | 34.80 | 17836 | 6185 | 2.40% |
| 2025-07-16 | 34.42 | 34.58 | 0.03 | 0.09% | 34.42 | 34.89 | 15370 | 5315 | 2.07% |
| 2025-07-15 | 35.06 | 34.55 | -0.65 | -1.85% | 34.18 | 35.30 | 33185 | 11476 | 4.46% |
| 2025-07-14 | 35.38 | 35.20 | -0.26 | -0.73% | 35.20 | 35.70 | 20145 | 7124 | 2.71% |
| 2025-07-11 | 35.00 | 35.46 | 0.65 | 1.87% | 34.73 | 35.90 | 40830 | 14444 | 5.49% |
| 2025-07-10 | 35.02 | 34.81 | -0.23 | -0.66% | 34.66 | 35.19 | 22143 | 7706 | 2.98% |
| 2025-07-09 | 35.58 | 35.04 | -0.48 | -1.35% | 35.04 | 35.89 | 33183 | 11743 | 4.46% |
| 2025-07-08 | 35.04 | 35.52 | 0.47 | 1.34% | 34.92 | 35.61 | 26979 | 9540 | 3.63% |
| 2025-07-07 | 34.78 | 35.05 | 0.23 | 0.66% | 34.50 | 35.14 | 18853 | 6579 | 2.53% |
| 2025-07-04 | 35.40 | 34.82 | -0.76 | -2.14% | 34.79 | 35.48 | 31281 | 10962 | 4.21% |
| 2025-07-03 | 35.42 | 35.58 | 0.08 | 0.23% | 35.27 | 36.49 | 39640 | 14222 | 5.33% |
| 2025-07-02 | 35.26 | 35.50 | 0.03 | 0.08% | 35.04 | 35.97 | 39042 | 13862 | 5.25% |
| 2025-07-01 | 35.79 | 35.47 | -0.14 | -0.39% | 35.19 | 35.86 | 31518 | 11172 | 4.24% |
| 2025-06-30 | 34.99 | 35.61 | 0.80 | 2.30% | 34.76 | 35.67 | 46051 | 16310 | 6.19% |
| 2025-06-27 | 34.71 | 34.81 | 0.15 | 0.43% | 34.52 | 35.18 | 28270 | 9821 | 3.80% |
| 2025-06-26 | 34.42 | 34.66 | 0.22 | 0.64% | 34.10 | 35.41 | 41625 | 14567 | 5.60% |
| 2025-06-25 | 34.19 | 34.44 | 0.16 | 0.47% | 33.80 | 34.45 | 35392 | 12118 | 4.76% |
| 2025-06-24 | 33.92 | 34.28 | 0.71 | 2.11% | 33.85 | 34.36 | 29086 | 9934 | 3.91% |
| 2025-06-23 | 33.18 | 33.57 | 0.16 | 0.48% | 33.10 | 33.64 | 25308 | 8444 | 3.40% |
| 2025-06-20 | 34.05 | 33.41 | -0.61 | -1.79% | 33.35 | 34.13 | 27350 | 9219 | 3.68% |
| 2025-06-19 | 35.20 | 34.02 | -1.30 | -3.68% | 33.73 | 35.26 | 45710 | 15725 | 6.15% |
| 2025-06-18 | 35.11 | 35.32 | -0.04 | -0.11% | 35.00 | 35.50 | 29151 | 10263 | 3.92% |
| 2025-06-17 | 35.90 | 35.36 | -0.86 | -2.37% | 35.17 | 36.16 | 44219 | 15728 | 5.95% |
| 2025-06-16 | 36.30 | 36.22 | -0.83 | -2.24% | 35.89 | 36.80 | 77259 | 28016 | 10.39% |
| 2025-06-13 | 35.66 | 37.05 | 1.57 | 4.43% | 35.48 | 37.20 | 127191 | 46284 | 17.10% |
| 2025-06-12 | 35.05 | 35.48 | 0.25 | 0.71% | 34.70 | 35.84 | 51653 | 18282 | 6.95% |
| 2025-06-11 | 35.08 | 35.23 | 0.05 | 0.14% | 35.00 | 35.85 | 46806 | 16514 | 6.29% |
| 2025-06-10 | 35.50 | 35.18 | -0.25 | -0.71% | 34.92 | 36.80 | 63662 | 22765 | 8.56% |
| 2025-06-09 | 36.00 | 35.43 | -0.11 | -0.31% | 35.10 | 36.19 | 57174 | 20236 | 7.69% |