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 | 35.10 | 34.31 | -0.69 | -1.97% | 34.24 | 35.25 | 156515 | 54132 | 2.18% |
| 2025-09-12 | 35.30 | 35.00 | -0.39 | -1.10% | 34.80 | 35.51 | 162312 | 56963 | 2.26% |
| 2025-09-11 | 35.20 | 35.39 | 0.14 | 0.40% | 35.10 | 35.68 | 107653 | 38057 | 1.50% |
| 2025-09-10 | 35.12 | 35.25 | 0.13 | 0.37% | 35.12 | 36.20 | 116930 | 41676 | 1.63% |
| 2025-09-09 | 35.42 | 35.12 | -0.53 | -1.49% | 35.11 | 36.00 | 97089 | 34415 | 1.35% |
| 2025-09-08 | 35.50 | 35.65 | -0.12 | -0.34% | 35.02 | 36.00 | 110169 | 39254 | 1.54% |
| 2025-09-05 | 35.84 | 35.77 | -0.16 | -0.45% | 35.30 | 36.06 | 123412 | 44025 | 1.72% |
| 2025-09-04 | 37.51 | 35.93 | -1.79 | -4.75% | 35.40 | 37.80 | 219426 | 80324 | 3.06% |
| 2025-09-03 | 41.23 | 37.72 | -3.50 | -8.49% | 37.66 | 41.39 | 262553 | 102451 | 3.66% |
| 2025-09-02 | 41.02 | 41.22 | 0.17 | 0.41% | 39.82 | 41.80 | 191571 | 77975 | 2.67% |
| 2025-09-01 | 41.28 | 41.05 | -0.25 | -0.61% | 40.01 | 41.30 | 194258 | 79041 | 2.71% |
| 2025-08-29 | 41.11 | 41.30 | 0.15 | 0.36% | 40.70 | 41.44 | 138537 | 56956 | 1.93% |
| 2025-08-28 | 40.30 | 41.15 | 0.70 | 1.73% | 39.52 | 41.23 | 169606 | 68105 | 2.37% |
| 2025-08-27 | 41.19 | 40.45 | -0.86 | -2.08% | 40.42 | 41.86 | 176075 | 72669 | 2.46% |
| 2025-08-26 | 42.30 | 41.31 | -1.28 | -3.01% | 40.88 | 42.31 | 196507 | 81519 | 2.74% |
| 2025-08-25 | 42.49 | 42.59 | 0.10 | 0.24% | 42.09 | 43.77 | 204883 | 87479 | 2.86% |
| 2025-08-22 | 41.36 | 42.49 | 1.19 | 2.88% | 41.12 | 42.67 | 254804 | 107210 | 3.55% |
| 2025-08-21 | 42.00 | 41.30 | -0.55 | -1.31% | 41.24 | 42.00 | 141278 | 58584 | 1.97% |
| 2025-08-20 | 41.58 | 41.85 | 0.27 | 0.65% | 41.16 | 42.20 | 165592 | 69053 | 2.31% |
| 2025-08-19 | 43.06 | 41.58 | -1.69 | -3.91% | 41.40 | 43.06 | 231582 | 97000 | 3.23% |
| 2025-08-18 | 41.13 | 43.27 | 1.73 | 4.16% | 41.12 | 43.89 | 276114 | 117988 | 3.85% |
| 2025-08-15 | 41.10 | 41.54 | 0.10 | 0.24% | 41.09 | 41.66 | 136463 | 56571 | 1.90% |
| 2025-08-14 | 43.13 | 41.44 | -0.93 | -2.19% | 41.30 | 43.14 | 192040 | 80355 | 2.68% |
| 2025-08-13 | 42.40 | 42.37 | -0.25 | -0.59% | 41.80 | 43.08 | 186559 | 78992 | 2.60% |
| 2025-08-12 | 43.73 | 42.62 | -1.08 | -2.47% | 42.39 | 44.27 | 209112 | 89651 | 2.92% |
| 2025-08-11 | 44.35 | 43.70 | -0.55 | -1.24% | 43.45 | 44.78 | 162546 | 71377 | 2.27% |
| 2025-08-08 | 44.85 | 44.25 | -1.00 | -2.21% | 43.96 | 45.34 | 138314 | 61373 | 1.93% |
| 2025-08-07 | 45.54 | 45.25 | -0.01 | -0.02% | 44.48 | 46.39 | 175656 | 79471 | 2.45% |
| 2025-08-06 | 44.58 | 45.26 | 0.68 | 1.53% | 44.11 | 46.12 | 221327 | 100037 | 3.09% |
| 2025-08-05 | 44.84 | 44.58 | -0.27 | -0.60% | 43.99 | 47.47 | 282468 | 128652 | 3.94% |
| 2025-08-04 | 41.90 | 44.85 | 2.96 | 7.07% | 41.68 | 45.20 | 295575 | 128899 | 4.12% |
| 2025-08-01 | 41.67 | 41.89 | 0.21 | 0.50% | 40.36 | 42.18 | 184711 | 76487 | 2.58% |
| 2025-07-31 | 41.95 | 41.68 | -0.84 | -1.98% | 41.43 | 42.86 | 182193 | 76446 | 2.54% |
| 2025-07-30 | 45.39 | 42.52 | -2.04 | -4.58% | 41.81 | 45.50 | 284722 | 122638 | 3.97% |
| 2025-07-29 | 43.78 | 44.56 | 0.66 | 1.50% | 42.91 | 44.59 | 174407 | 76607 | 2.43% |
| 2025-07-28 | 43.91 | 43.90 | 0.11 | 0.25% | 43.20 | 44.36 | 178092 | 77941 | 2.48% |
| 2025-07-25 | 43.44 | 43.79 | 0.16 | 0.37% | 42.75 | 44.16 | 163753 | 71374 | 2.28% |
| 2025-07-24 | 42.21 | 43.63 | 1.42 | 3.36% | 42.21 | 44.28 | 228275 | 98925 | 3.18% |
| 2025-07-23 | 42.13 | 42.21 | -0.54 | -1.26% | 41.96 | 43.75 | 211728 | 90172 | 2.95% |
| 2025-07-22 | 42.01 | 42.75 | 0.82 | 1.96% | 42.01 | 44.77 | 365683 | 158224 | 5.10% |
| 2025-07-21 | 39.83 | 41.93 | 2.01 | 5.04% | 39.79 | 42.22 | 400051 | 164826 | 5.58% |
| 2025-07-18 | 36.51 | 39.92 | 3.05 | 8.27% | 36.43 | 40.56 | 491916 | 192723 | 6.86% |
| 2025-07-17 | 35.58 | 36.87 | 1.29 | 3.63% | 35.40 | 37.00 | 214268 | 77919 | 2.99% |
| 2025-07-16 | 35.26 | 35.58 | 0.22 | 0.62% | 34.98 | 35.67 | 63910 | 22645 | 0.89% |
| 2025-07-15 | 35.35 | 35.36 | -0.03 | -0.08% | 35.00 | 35.48 | 50993 | 17958 | 0.71% |
| 2025-07-14 | 35.79 | 35.39 | -0.58 | -1.61% | 35.35 | 35.97 | 87127 | 30986 | 1.21% |
| 2025-07-11 | 35.16 | 35.97 | 0.80 | 2.27% | 34.99 | 36.50 | 106687 | 38202 | 1.49% |
| 2025-07-10 | 35.48 | 35.17 | -0.41 | -1.15% | 34.90 | 35.48 | 70467 | 24738 | 0.98% |
| 2025-07-09 | 35.81 | 35.58 | -0.30 | -0.84% | 35.56 | 36.30 | 109575 | 39321 | 1.53% |
| 2025-07-08 | 35.65 | 35.88 | 0.24 | 0.67% | 35.57 | 36.34 | 79263 | 28427 | 1.11% |
| 2025-07-07 | 35.50 | 35.64 | -0.21 | -0.59% | 35.39 | 36.47 | 103327 | 37192 | 1.44% |
| 2025-07-04 | 35.63 | 35.85 | 0.16 | 0.45% | 34.88 | 36.60 | 186654 | 66589 | 2.60% |
| 2025-07-03 | 35.72 | 35.69 | -0.28 | -0.78% | 35.58 | 36.45 | 113816 | 40825 | 1.59% |
| 2025-07-02 | 36.98 | 35.97 | -1.30 | -3.49% | 35.81 | 36.98 | 118476 | 42948 | 1.65% |
| 2025-07-01 | 37.39 | 37.27 | -0.43 | -1.14% | 36.56 | 37.68 | 147677 | 54716 | 2.06% |
| 2025-06-30 | 36.12 | 37.70 | 1.58 | 4.37% | 36.10 | 38.21 | 248105 | 92562 | 3.46% |
| 2025-06-27 | 35.65 | 36.12 | 0.37 | 1.03% | 35.65 | 36.62 | 148579 | 53745 | 2.07% |
| 2025-06-26 | 35.17 | 35.75 | 0.58 | 1.65% | 34.90 | 36.48 | 194736 | 69984 | 2.72% |
| 2025-06-25 | 33.78 | 35.17 | 1.43 | 4.24% | 33.52 | 35.26 | 166332 | 57706 | 2.32% |
| 2025-06-24 | 33.35 | 33.74 | 0.11 | 0.33% | 32.80 | 33.84 | 81421 | 27291 | 1.14% |
| 2025-06-23 | 33.58 | 33.63 | 0.25 | 0.75% | 33.26 | 33.73 | 61421 | 20608 | 0.86% |
| 2025-06-20 | 34.91 | 33.38 | -1.61 | -4.60% | 32.92 | 34.96 | 158519 | 53311 | 2.21% |
| 2025-06-19 | 35.15 | 34.99 | -0.44 | -1.24% | 34.40 | 35.18 | 97341 | 33872 | 1.36% |
| 2025-06-18 | 35.18 | 35.43 | -0.05 | -0.14% | 35.15 | 36.33 | 105290 | 37644 | 1.47% |
| 2025-06-17 | 35.49 | 35.50 | 0.02 | 0.06% | 34.84 | 35.72 | 81593 | 28814 | 1.14% |
| 2025-06-16 | 36.00 | 35.48 | -0.36 | -1.00% | 35.00 | 36.00 | 90433 | 32052 | 1.26% |
| 2025-06-13 | 34.77 | 35.84 | 1.19 | 3.43% | 34.53 | 36.72 | 184047 | 65371 | 2.57% |
| 2025-06-12 | 34.60 | 34.65 | -0.21 | -0.60% | 34.15 | 34.96 | 59141 | 20426 | 0.82% |
| 2025-06-11 | 34.76 | 34.86 | 0.11 | 0.32% | 34.50 | 34.95 | 41051 | 14271 | 0.57% |
| 2025-06-10 | 35.37 | 34.75 | -0.85 | -2.39% | 34.45 | 35.48 | 83809 | 29241 | 1.17% |
| 2025-06-09 | 35.09 | 35.60 | 0.85 | 2.45% | 34.90 | 36.48 | 148076 | 53120 | 2.06% |