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 | 37.74 | 37.95 | 2.49 | 7.02% | 36.71 | 39.50 | 130216 | 49461 | 12.02% |
| 2025-09-15 | 35.29 | 35.46 | 0.26 | 0.74% | 35.21 | 36.39 | 29258 | 10445 | 2.70% |
| 2025-09-12 | 36.05 | 35.20 | -1.47 | -4.01% | 35.20 | 36.10 | 46043 | 16379 | 4.25% |
| 2025-09-11 | 36.00 | 36.67 | 0.49 | 1.35% | 35.70 | 36.88 | 33652 | 12278 | 3.11% |
| 2025-09-10 | 35.69 | 36.18 | 0.40 | 1.12% | 35.69 | 36.54 | 29844 | 10815 | 2.76% |
| 2025-09-09 | 35.54 | 35.78 | -0.11 | -0.31% | 35.28 | 36.39 | 35405 | 12695 | 3.27% |
| 2025-09-08 | 34.00 | 35.89 | 1.68 | 4.91% | 33.96 | 36.00 | 53376 | 18784 | 4.93% |
| 2025-09-05 | 33.91 | 34.21 | 0.35 | 1.03% | 33.41 | 34.65 | 45200 | 15393 | 4.17% |
| 2025-09-04 | 34.96 | 33.86 | -1.20 | -3.42% | 33.71 | 35.77 | 44897 | 15384 | 4.15% |
| 2025-09-03 | 36.55 | 35.06 | -1.89 | -5.12% | 35.00 | 36.99 | 29648 | 10638 | 8.98% |
| 2025-09-02 | 36.13 | 36.95 | 0.50 | 1.37% | 34.92 | 37.80 | 56922 | 20532 | 17.24% |
| 2025-09-01 | 36.00 | 36.45 | -0.18 | -0.49% | 36.00 | 36.78 | 32864 | 11941 | 9.95% |
| 2025-08-29 | 37.52 | 36.63 | -1.29 | -3.40% | 36.60 | 37.52 | 39896 | 14723 | 12.08% |
| 2025-08-28 | 38.30 | 37.92 | -0.42 | -1.10% | 36.40 | 38.76 | 62351 | 23459 | 18.88% |
| 2025-08-27 | 37.08 | 38.34 | 1.01 | 2.71% | 36.80 | 39.32 | 84211 | 32191 | 25.50% |
| 2025-08-26 | 36.80 | 37.33 | 1.13 | 3.12% | 36.30 | 37.35 | 70477 | 26019 | 21.34% |
| 2025-08-25 | 35.98 | 36.20 | 0.22 | 0.61% | 35.78 | 36.29 | 36648 | 13207 | 11.10% |
| 2025-08-22 | 36.00 | 35.98 | 0.30 | 0.84% | 35.55 | 36.30 | 29161 | 10462 | 8.83% |
| 2025-08-21 | 36.06 | 35.68 | -0.53 | -1.46% | 35.39 | 36.25 | 30681 | 11001 | 9.29% |
| 2025-08-20 | 35.51 | 36.21 | 0.49 | 1.37% | 35.45 | 36.37 | 38500 | 13881 | 11.66% |
| 2025-08-19 | 35.61 | 35.72 | -0.23 | -0.64% | 35.15 | 35.95 | 34736 | 12380 | 10.52% |
| 2025-08-18 | 34.25 | 35.95 | 1.72 | 5.02% | 34.21 | 36.64 | 69479 | 24751 | 21.04% |
| 2025-08-15 | 33.58 | 34.23 | 0.72 | 2.15% | 33.58 | 34.33 | 24185 | 8249 | 7.32% |
| 2025-08-14 | 35.41 | 33.51 | -1.56 | -4.45% | 33.50 | 35.80 | 49961 | 17100 | 15.13% |
| 2025-08-13 | 34.67 | 35.07 | 0.45 | 1.30% | 34.67 | 35.14 | 29427 | 10293 | 8.91% |
| 2025-08-12 | 35.02 | 34.62 | -0.45 | -1.28% | 34.52 | 35.41 | 28393 | 9876 | 8.60% |
| 2025-08-11 | 34.68 | 35.07 | 0.49 | 1.42% | 34.67 | 35.96 | 32777 | 11593 | 9.92% |
| 2025-08-08 | 35.57 | 34.58 | -1.10 | -3.08% | 34.58 | 35.64 | 25707 | 9003 | 7.78% |
| 2025-08-07 | 35.84 | 35.68 | -0.27 | -0.75% | 35.51 | 36.03 | 20462 | 7313 | 6.20% |
| 2025-08-06 | 35.40 | 35.95 | 0.38 | 1.07% | 35.05 | 36.23 | 32943 | 11798 | 9.97% |
| 2025-08-05 | 34.61 | 35.57 | 0.79 | 2.27% | 34.61 | 35.80 | 32371 | 11429 | 9.80% |
| 2025-08-04 | 34.00 | 34.78 | 0.48 | 1.40% | 33.71 | 34.83 | 16725 | 5763 | 5.06% |
| 2025-08-01 | 34.60 | 34.30 | 0.08 | 0.23% | 34.10 | 34.60 | 11532 | 3960 | 3.49% |
| 2025-07-31 | 34.23 | 34.22 | -0.02 | -0.06% | 34.10 | 34.81 | 19976 | 6899 | 6.05% |
| 2025-07-30 | 35.22 | 34.24 | -1.14 | -3.22% | 33.97 | 35.29 | 31725 | 10972 | 9.61% |
| 2025-07-29 | 35.30 | 35.38 | 0.08 | 0.23% | 34.88 | 35.66 | 28195 | 9923 | 8.54% |
| 2025-07-28 | 35.32 | 35.30 | -0.01 | -0.03% | 35.12 | 35.54 | 17502 | 6176 | 5.30% |
| 2025-07-25 | 35.40 | 35.31 | -0.31 | -0.87% | 35.10 | 35.58 | 16815 | 5937 | 5.09% |
| 2025-07-24 | 35.36 | 35.62 | 0.10 | 0.28% | 35.35 | 35.82 | 11754 | 4179 | 3.56% |
| 2025-07-23 | 36.30 | 35.52 | -0.88 | -2.42% | 35.31 | 36.30 | 22588 | 8054 | 6.84% |
| 2025-07-22 | 35.99 | 36.40 | 0.33 | 0.91% | 35.81 | 36.80 | 29053 | 10550 | 8.80% |
| 2025-07-21 | 35.42 | 36.07 | 0.52 | 1.46% | 35.09 | 36.56 | 22423 | 8050 | 6.79% |
| 2025-07-18 | 35.65 | 35.55 | 0.03 | 0.08% | 35.37 | 36.09 | 18864 | 6729 | 5.71% |
| 2025-07-17 | 35.49 | 35.52 | -0.01 | -0.03% | 35.33 | 35.72 | 16189 | 5740 | 4.90% |
| 2025-07-16 | 36.00 | 35.53 | -0.34 | -0.95% | 35.53 | 36.00 | 18665 | 6669 | 5.65% |
| 2025-07-15 | 36.20 | 35.87 | -0.33 | -0.91% | 35.38 | 36.59 | 19023 | 6808 | 5.76% |
| 2025-07-14 | 35.24 | 36.20 | 0.96 | 2.72% | 35.12 | 36.45 | 29919 | 10773 | 9.06% |
| 2025-07-11 | 35.01 | 35.24 | 0.12 | 0.34% | 34.82 | 35.41 | 16479 | 5792 | 4.99% |
| 2025-07-10 | 35.99 | 35.12 | -0.96 | -2.66% | 34.87 | 36.12 | 35402 | 12506 | 10.72% |
| 2025-07-09 | 36.89 | 36.08 | -0.94 | -2.54% | 35.96 | 37.16 | 30775 | 11246 | 9.32% |
| 2025-07-08 | 36.99 | 37.02 | 0.33 | 0.90% | 36.45 | 37.36 | 22846 | 8452 | 6.92% |
| 2025-07-07 | 37.52 | 36.69 | -1.22 | -3.22% | 36.66 | 37.81 | 30527 | 11323 | 9.24% |
| 2025-07-04 | 37.20 | 37.91 | 0.32 | 0.85% | 36.86 | 38.35 | 46979 | 17688 | 14.22% |
| 2025-07-03 | 37.60 | 37.59 | -0.82 | -2.13% | 37.10 | 37.97 | 48810 | 18347 | 14.78% |
| 2025-07-02 | 37.60 | 38.41 | 0.17 | 0.44% | 37.03 | 40.08 | 61830 | 23557 | 18.72% |
| 2025-07-01 | 38.55 | 38.24 | -1.68 | -4.21% | 37.58 | 39.12 | 79127 | 30274 | 23.96% |
| 2025-06-30 | 37.64 | 39.92 | 0.97 | 2.49% | 36.80 | 41.00 | 114529 | 43515 | 34.68% |
| 2025-06-27 | 45.96 | 38.95 | -1.59 | -3.92% | 38.12 | 46.00 | 158707 | 68034 | 48.05% |
| 2025-06-26 | 37.51 | 40.54 | 2.46 | 6.46% | 37.27 | 40.54 | 84418 | 33303 | 25.56% |
| 2025-06-25 | 37.09 | 38.08 | 0.90 | 2.42% | 36.84 | 38.37 | 63330 | 23878 | 19.18% |
| 2025-06-24 | 37.28 | 37.18 | 0.69 | 1.89% | 35.90 | 37.73 | 74448 | 27399 | 22.54% |
| 2025-06-23 | 35.16 | 36.49 | 1.56 | 4.47% | 35.02 | 36.50 | 64056 | 23061 | 19.40% |
| 2025-06-20 | 34.00 | 34.93 | 0.73 | 2.13% | 33.70 | 35.10 | 44738 | 15454 | 13.55% |
| 2025-06-19 | 33.03 | 34.20 | 0.97 | 2.92% | 32.95 | 35.18 | 61311 | 21110 | 18.56% |
| 2025-06-18 | 33.03 | 33.23 | -0.01 | -0.03% | 32.82 | 33.65 | 17048 | 5653 | 5.16% |
| 2025-06-17 | 33.31 | 33.24 | -0.32 | -0.95% | 33.03 | 34.42 | 21408 | 7157 | 6.48% |
| 2025-06-16 | 33.00 | 33.56 | 1.28 | 3.97% | 33.00 | 35.00 | 34117 | 11534 | 10.33% |
| 2025-06-13 | 33.59 | 32.28 | -1.48 | -4.38% | 32.25 | 33.61 | 25154 | 8263 | 7.62% |
| 2025-06-12 | 34.01 | 33.76 | -0.74 | -2.14% | 33.58 | 34.34 | 28552 | 9677 | 8.65% |
| 2025-06-11 | 33.28 | 34.50 | 1.55 | 4.70% | 33.28 | 34.50 | 41542 | 14141 | 12.58% |
| 2025-06-10 | 33.60 | 32.95 | -0.80 | -2.37% | 32.92 | 33.88 | 26682 | 8882 | 8.08% |
| 2025-06-09 | 34.25 | 33.75 | -0.43 | -1.26% | 33.40 | 34.29 | 27082 | 9154 | 8.20% |