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 | 38.47 | 37.22 | -1.00 | -2.62% | 37.10 | 38.47 | 29315 | 11045 | 1.54% |
| 2025-09-12 | 38.70 | 38.22 | -0.61 | -1.57% | 38.08 | 39.15 | 44594 | 17217 | 2.34% |
| 2025-09-11 | 37.85 | 38.83 | 1.03 | 2.72% | 37.35 | 39.80 | 62115 | 23964 | 3.26% |
| 2025-09-10 | 37.77 | 37.80 | -0.06 | -0.16% | 37.14 | 38.25 | 32721 | 12302 | 1.72% |
| 2025-09-09 | 38.45 | 37.86 | -0.56 | -1.46% | 37.70 | 38.86 | 31128 | 11863 | 1.63% |
| 2025-09-08 | 38.08 | 38.42 | 0.34 | 0.89% | 37.63 | 38.88 | 65609 | 25087 | 3.44% |
| 2025-09-05 | 36.55 | 38.08 | 1.63 | 4.47% | 35.92 | 38.46 | 61848 | 23006 | 3.25% |
| 2025-09-04 | 35.86 | 36.45 | 0.79 | 2.22% | 35.10 | 36.77 | 58116 | 20993 | 3.05% |
| 2025-09-03 | 36.58 | 35.66 | -0.79 | -2.17% | 34.91 | 36.75 | 56970 | 20372 | 2.99% |
| 2025-09-02 | 38.49 | 36.45 | -2.17 | -5.62% | 35.41 | 38.54 | 95978 | 34929 | 5.04% |
| 2025-09-01 | 37.40 | 38.62 | 0.71 | 1.87% | 37.00 | 39.49 | 75115 | 28632 | 3.94% |
| 2025-08-29 | 37.10 | 37.91 | 0.94 | 2.54% | 36.45 | 38.19 | 62498 | 23579 | 3.28% |
| 2025-08-28 | 36.31 | 36.97 | 0.76 | 2.10% | 35.65 | 37.08 | 39779 | 14485 | 2.09% |
| 2025-08-27 | 37.46 | 36.21 | -1.12 | -3.00% | 36.11 | 37.58 | 47297 | 17521 | 2.48% |
| 2025-08-26 | 38.45 | 37.33 | -1.04 | -2.71% | 37.13 | 38.45 | 50829 | 19017 | 2.67% |
| 2025-08-25 | 37.20 | 38.37 | 1.27 | 3.42% | 36.95 | 38.91 | 75050 | 28412 | 3.94% |
| 2025-08-22 | 37.08 | 37.10 | -0.39 | -1.04% | 36.59 | 37.48 | 36957 | 13688 | 1.94% |
| 2025-08-21 | 37.68 | 37.49 | -0.21 | -0.56% | 37.10 | 38.17 | 41244 | 15483 | 2.16% |
| 2025-08-20 | 37.55 | 37.70 | 0.07 | 0.19% | 37.05 | 37.89 | 29006 | 10865 | 1.52% |
| 2025-08-19 | 37.37 | 37.63 | -0.13 | -0.34% | 36.76 | 37.82 | 43451 | 16240 | 2.28% |
| 2025-08-18 | 35.69 | 37.76 | 2.07 | 5.80% | 35.69 | 37.76 | 76263 | 28228 | 4.00% |
| 2025-08-15 | 35.47 | 35.69 | 0.42 | 1.19% | 35.22 | 35.77 | 40889 | 14518 | 2.15% |
| 2025-08-14 | 36.92 | 35.27 | -1.69 | -4.57% | 35.27 | 37.03 | 62426 | 22409 | 3.28% |
| 2025-08-13 | 37.16 | 36.96 | -0.20 | -0.54% | 36.47 | 37.45 | 56104 | 20619 | 2.94% |
| 2025-08-12 | 37.83 | 37.16 | -0.77 | -2.03% | 36.63 | 38.03 | 53877 | 20015 | 2.83% |
| 2025-08-11 | 38.20 | 37.93 | -0.16 | -0.42% | 37.69 | 38.79 | 31079 | 11858 | 1.63% |
| 2025-08-08 | 37.88 | 38.09 | -0.15 | -0.39% | 37.58 | 39.28 | 26050 | 9976 | 1.37% |
| 2025-08-07 | 38.00 | 38.24 | 0.18 | 0.47% | 37.41 | 38.56 | 28266 | 10774 | 1.48% |
| 2025-08-06 | 38.10 | 38.06 | -0.41 | -1.07% | 37.91 | 38.89 | 47571 | 18225 | 2.50% |
| 2025-08-05 | 38.74 | 38.47 | -0.25 | -0.65% | 38.37 | 39.60 | 34868 | 13559 | 1.83% |
| 2025-08-04 | 37.05 | 38.72 | 1.64 | 4.42% | 36.61 | 39.17 | 49608 | 19014 | 2.60% |
| 2025-08-01 | 37.84 | 37.08 | -0.80 | -2.11% | 36.81 | 38.30 | 29303 | 10921 | 1.54% |
| 2025-07-31 | 38.36 | 37.88 | -0.68 | -1.76% | 37.58 | 38.97 | 45018 | 17127 | 2.36% |
| 2025-07-30 | 40.10 | 38.56 | -1.31 | -3.29% | 38.21 | 40.22 | 65355 | 25531 | 3.43% |
| 2025-07-29 | 37.66 | 39.87 | 2.21 | 5.87% | 37.25 | 39.95 | 63923 | 24886 | 3.36% |
| 2025-07-28 | 36.45 | 37.66 | 1.26 | 3.46% | 36.10 | 37.96 | 57076 | 21208 | 3.00% |
| 2025-07-25 | 35.70 | 36.40 | 0.84 | 2.36% | 35.28 | 36.71 | 38667 | 13937 | 2.03% |
| 2025-07-24 | 34.80 | 35.56 | 0.58 | 1.66% | 34.80 | 35.66 | 26730 | 9461 | 1.40% |
| 2025-07-23 | 35.24 | 34.98 | -0.46 | -1.30% | 34.78 | 35.35 | 27766 | 9734 | 1.46% |
| 2025-07-22 | 35.88 | 35.44 | -0.46 | -1.28% | 35.06 | 36.41 | 41940 | 14926 | 2.20% |
| 2025-07-21 | 35.78 | 35.90 | 0.38 | 1.07% | 35.50 | 36.22 | 38188 | 13693 | 2.00% |
| 2025-07-18 | 35.80 | 35.52 | -0.35 | -0.98% | 35.36 | 36.15 | 33939 | 12092 | 1.78% |
| 2025-07-17 | 34.79 | 35.87 | 1.20 | 3.46% | 34.42 | 36.16 | 59502 | 21131 | 3.12% |
| 2025-07-16 | 34.98 | 34.67 | -0.23 | -0.66% | 34.02 | 35.15 | 33230 | 11532 | 1.74% |
| 2025-07-15 | 34.69 | 34.90 | 0.20 | 0.58% | 34.38 | 35.29 | 37961 | 13206 | 1.99% |
| 2025-07-14 | 33.75 | 34.70 | 0.79 | 2.33% | 33.67 | 35.40 | 67852 | 23591 | 3.56% |
| 2025-07-11 | 34.42 | 33.91 | -0.37 | -1.08% | 33.70 | 34.64 | 41953 | 14321 | 2.20% |
| 2025-07-10 | 33.53 | 34.28 | 0.84 | 2.51% | 33.12 | 34.68 | 54653 | 18725 | 2.87% |
| 2025-07-09 | 33.72 | 33.44 | -0.25 | -0.74% | 33.18 | 33.98 | 33238 | 11155 | 1.74% |
| 2025-07-08 | 33.20 | 33.69 | 0.58 | 1.75% | 32.88 | 33.69 | 29500 | 9865 | 1.55% |
| 2025-07-07 | 33.51 | 33.11 | -0.40 | -1.19% | 32.76 | 33.91 | 37785 | 12503 | 1.98% |
| 2025-07-04 | 34.20 | 33.51 | -0.67 | -1.96% | 33.35 | 34.29 | 32668 | 10978 | 1.71% |
| 2025-07-03 | 34.35 | 34.18 | -0.18 | -0.52% | 34.00 | 34.80 | 22665 | 7764 | 1.19% |
| 2025-07-02 | 34.80 | 34.36 | -0.57 | -1.63% | 34.08 | 34.84 | 26777 | 9200 | 1.41% |
| 2025-07-01 | 34.98 | 34.93 | -0.05 | -0.14% | 34.21 | 35.03 | 32682 | 11333 | 1.71% |
| 2025-06-30 | 34.27 | 34.98 | 0.72 | 2.10% | 34.25 | 35.38 | 70381 | 24652 | 3.69% |
| 2025-06-27 | 33.64 | 34.26 | 0.46 | 1.36% | 33.51 | 34.75 | 56085 | 19160 | 2.94% |
| 2025-06-26 | 33.85 | 33.80 | 0.00 | 0.00% | 33.71 | 34.65 | 65145 | 22242 | 3.42% |
| 2025-06-25 | 31.70 | 33.80 | 2.06 | 6.49% | 31.70 | 34.50 | 93829 | 31532 | 4.92% |
| 2025-06-24 | 31.16 | 31.74 | 0.69 | 2.22% | 30.90 | 31.80 | 38223 | 11993 | 2.01% |
| 2025-06-23 | 30.91 | 31.05 | 0.28 | 0.91% | 30.67 | 31.13 | 12625 | 3906 | 0.66% |
| 2025-06-20 | 31.00 | 30.77 | -0.09 | -0.29% | 30.59 | 31.18 | 12837 | 3965 | 0.67% |
| 2025-06-19 | 31.28 | 30.86 | -0.56 | -1.78% | 30.66 | 31.58 | 19986 | 6177 | 1.05% |
| 2025-06-18 | 31.23 | 31.42 | 0.23 | 0.74% | 31.05 | 31.48 | 19490 | 6102 | 1.02% |
| 2025-06-17 | 31.12 | 31.19 | 0.18 | 0.58% | 30.70 | 31.25 | 17331 | 5366 | 0.91% |
| 2025-06-16 | 31.36 | 31.01 | -0.37 | -1.18% | 30.62 | 31.47 | 15853 | 4923 | 0.83% |
| 2025-06-13 | 31.40 | 31.38 | 0.25 | 0.80% | 30.95 | 31.59 | 24631 | 7712 | 1.29% |
| 2025-06-12 | 31.02 | 31.13 | 0.03 | 0.10% | 30.81 | 31.49 | 14326 | 4470 | 0.75% |
| 2025-06-11 | 31.03 | 31.10 | 0.06 | 0.19% | 30.76 | 31.24 | 15462 | 4803 | 0.81% |
| 2025-06-10 | 31.97 | 31.04 | -1.23 | -3.81% | 30.90 | 32.16 | 35331 | 11065 | 1.85% |
| 2025-06-09 | 31.70 | 32.27 | 0.52 | 1.64% | 31.66 | 32.57 | 39139 | 12590 | 2.05% |