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 | 37.31 | 37.72 | 0.49 | 1.32% | 37.20 | 38.27 | 10345 | 3900 | 1.27% |
| 2025-09-15 | 37.52 | 37.23 | -0.62 | -1.64% | 37.23 | 38.24 | 10768 | 4037 | 1.33% |
| 2025-09-12 | 38.52 | 37.85 | -0.67 | -1.74% | 37.61 | 38.79 | 13693 | 5205 | 1.69% |
| 2025-09-11 | 38.08 | 38.52 | -0.08 | -0.21% | 36.40 | 38.60 | 18356 | 6944 | 2.26% |
| 2025-09-10 | 37.05 | 38.60 | 1.22 | 3.26% | 37.00 | 38.98 | 21185 | 8059 | 2.61% |
| 2025-09-09 | 39.19 | 37.38 | -1.52 | -3.91% | 37.20 | 39.39 | 20799 | 7933 | 2.56% |
| 2025-09-08 | 37.75 | 38.90 | 1.32 | 3.51% | 37.66 | 39.14 | 23582 | 9104 | 2.90% |
| 2025-09-05 | 36.65 | 37.58 | 0.93 | 2.54% | 36.03 | 37.73 | 14746 | 5473 | 1.82% |
| 2025-09-04 | 38.00 | 36.65 | -1.71 | -4.46% | 36.03 | 38.37 | 24638 | 9203 | 3.03% |
| 2025-09-03 | 36.35 | 38.36 | 2.03 | 5.59% | 35.91 | 38.80 | 37605 | 14181 | 4.63% |
| 2025-09-02 | 37.45 | 36.33 | -1.22 | -3.25% | 35.80 | 37.74 | 22278 | 8121 | 2.74% |
| 2025-09-01 | 37.71 | 37.55 | -0.52 | -1.37% | 37.47 | 38.20 | 17493 | 6604 | 2.15% |
| 2025-08-29 | 38.69 | 38.07 | 0.55 | 1.47% | 37.60 | 39.66 | 23894 | 9176 | 2.94% |
| 2025-08-28 | 38.80 | 37.52 | -1.67 | -4.26% | 36.38 | 39.29 | 31385 | 11767 | 3.86% |
| 2025-08-27 | 39.68 | 39.19 | -0.64 | -1.61% | 39.15 | 40.56 | 19114 | 7602 | 2.35% |
| 2025-08-26 | 39.89 | 39.83 | 0.00 | 0.00% | 39.73 | 41.80 | 25976 | 10530 | 3.20% |
| 2025-08-25 | 39.79 | 39.83 | 0.06 | 0.15% | 39.40 | 40.15 | 15749 | 6261 | 1.94% |
| 2025-08-22 | 39.70 | 39.77 | 0.07 | 0.18% | 39.11 | 39.82 | 17939 | 7075 | 2.21% |
| 2025-08-21 | 40.01 | 39.70 | -0.45 | -1.12% | 39.53 | 40.64 | 17321 | 6930 | 2.13% |
| 2025-08-20 | 39.99 | 40.15 | 0.20 | 0.50% | 39.32 | 40.17 | 15772 | 6277 | 1.94% |
| 2025-08-19 | 40.05 | 39.95 | -0.33 | -0.82% | 39.81 | 41.00 | 20784 | 8353 | 2.56% |
| 2025-08-18 | 40.77 | 40.28 | -0.10 | -0.25% | 39.90 | 41.36 | 29000 | 11700 | 3.57% |
| 2025-08-15 | 39.30 | 40.38 | 1.14 | 2.91% | 39.19 | 40.86 | 31099 | 12453 | 3.83% |
| 2025-08-14 | 40.90 | 39.24 | -1.71 | -4.18% | 39.06 | 41.23 | 34461 | 13737 | 4.24% |
| 2025-08-13 | 40.90 | 40.95 | -0.15 | -0.36% | 40.10 | 42.00 | 33215 | 13586 | 4.09% |
| 2025-08-12 | 41.07 | 41.10 | -0.40 | -0.96% | 41.00 | 43.66 | 43673 | 18385 | 5.38% |
| 2025-08-11 | 39.50 | 41.50 | 1.50 | 3.75% | 39.43 | 42.49 | 44747 | 18217 | 5.51% |
| 2025-08-08 | 36.99 | 40.00 | 3.00 | 8.11% | 36.63 | 41.32 | 55355 | 21708 | 6.81% |
| 2025-08-07 | 37.40 | 37.00 | -0.41 | -1.10% | 36.82 | 38.85 | 28655 | 10820 | 3.53% |
| 2025-08-06 | 36.63 | 37.41 | 1.08 | 2.97% | 36.29 | 38.60 | 31748 | 11937 | 3.91% |
| 2025-08-05 | 36.68 | 36.33 | -0.20 | -0.55% | 35.91 | 36.85 | 26780 | 9735 | 3.30% |
| 2025-08-04 | 35.60 | 36.53 | 0.86 | 2.41% | 35.00 | 36.58 | 19920 | 7155 | 2.45% |
| 2025-08-01 | 35.65 | 35.67 | 0.03 | 0.08% | 35.31 | 35.98 | 15757 | 5618 | 1.94% |
| 2025-07-31 | 35.80 | 35.64 | -0.37 | -1.03% | 35.23 | 36.18 | 15218 | 5439 | 1.87% |
| 2025-07-30 | 36.00 | 36.01 | -0.18 | -0.50% | 35.58 | 36.46 | 16894 | 6083 | 2.08% |
| 2025-07-29 | 36.75 | 36.19 | -0.53 | -1.44% | 35.88 | 36.98 | 19621 | 7104 | 2.42% |
| 2025-07-28 | 36.81 | 36.72 | -0.09 | -0.24% | 36.40 | 37.68 | 18256 | 6731 | 2.25% |
| 2025-07-25 | 35.98 | 36.81 | 0.83 | 2.31% | 35.70 | 38.08 | 23137 | 8520 | 2.85% |
| 2025-07-24 | 35.71 | 35.98 | 0.27 | 0.76% | 35.54 | 36.18 | 12577 | 4505 | 1.55% |
| 2025-07-23 | 36.59 | 35.71 | -0.86 | -2.35% | 35.58 | 36.59 | 15362 | 5523 | 1.89% |
| 2025-07-22 | 36.21 | 36.57 | 0.32 | 0.88% | 35.92 | 37.18 | 23093 | 8422 | 2.84% |
| 2025-07-21 | 36.28 | 36.25 | -0.05 | -0.14% | 35.57 | 37.69 | 26825 | 9755 | 3.30% |
| 2025-07-18 | 36.90 | 36.30 | -0.65 | -1.76% | 35.52 | 36.90 | 28033 | 10081 | 3.45% |
| 2025-07-17 | 36.18 | 36.95 | 1.19 | 3.33% | 35.80 | 37.32 | 32107 | 11842 | 3.95% |
| 2025-07-16 | 34.20 | 35.76 | 1.21 | 3.50% | 34.20 | 35.90 | 27556 | 9693 | 3.39% |
| 2025-07-15 | 33.45 | 34.55 | 1.09 | 3.26% | 33.11 | 34.58 | 22293 | 7556 | 2.74% |
| 2025-07-14 | 33.46 | 33.46 | 0.12 | 0.36% | 32.69 | 33.71 | 13326 | 4432 | 1.64% |
| 2025-07-11 | 32.32 | 33.34 | 0.76 | 2.33% | 32.22 | 33.71 | 17656 | 5819 | 2.17% |
| 2025-07-10 | 32.36 | 32.58 | 0.00 | 0.00% | 32.22 | 32.66 | 10334 | 3351 | 1.27% |
| 2025-07-09 | 32.99 | 32.58 | -0.37 | -1.12% | 32.44 | 33.10 | 12169 | 3976 | 1.50% |
| 2025-07-08 | 32.90 | 32.95 | -0.29 | -0.87% | 32.59 | 33.26 | 15990 | 5266 | 1.97% |
| 2025-07-07 | 31.94 | 33.24 | 1.59 | 5.02% | 31.57 | 33.87 | 33249 | 10920 | 4.09% |
| 2025-07-04 | 31.98 | 31.65 | 0.88 | 2.86% | 30.93 | 32.50 | 26299 | 8354 | 3.24% |
| 2025-07-03 | 30.65 | 30.77 | -0.18 | -0.58% | 30.65 | 31.15 | 11382 | 3512 | 1.40% |
| 2025-07-02 | 31.69 | 30.95 | -0.72 | -2.27% | 30.78 | 31.80 | 12356 | 3848 | 1.52% |
| 2025-07-01 | 30.82 | 31.67 | 0.79 | 2.56% | 30.73 | 32.09 | 21645 | 6840 | 2.66% |
| 2025-06-30 | 30.32 | 30.88 | 1.02 | 3.42% | 30.00 | 31.12 | 13285 | 4054 | 1.64% |
| 2025-06-27 | 30.36 | 29.86 | 0.16 | 0.54% | 29.58 | 30.36 | 9634 | 2879 | 1.19% |
| 2025-06-26 | 29.63 | 29.70 | 0.07 | 0.24% | 29.41 | 30.32 | 8927 | 2668 | 1.10% |
| 2025-06-25 | 29.61 | 29.63 | 0.16 | 0.54% | 29.13 | 29.78 | 9609 | 2836 | 1.18% |
| 2025-06-24 | 29.05 | 29.47 | 0.42 | 1.45% | 28.92 | 29.68 | 8451 | 2483 | 1.04% |
| 2025-06-23 | 28.33 | 29.05 | 0.72 | 2.54% | 28.28 | 29.11 | 7747 | 2229 | 0.95% |
| 2025-06-20 | 28.51 | 28.33 | -0.42 | -1.46% | 28.22 | 29.18 | 10037 | 2876 | 1.24% |
| 2025-06-19 | 29.88 | 28.75 | -0.86 | -2.90% | 28.64 | 29.94 | 15712 | 4606 | 1.93% |
| 2025-06-18 | 31.11 | 29.61 | -1.50 | -4.82% | 29.29 | 32.19 | 32664 | 9945 | 4.02% |
| 2025-06-17 | 29.94 | 31.11 | 1.57 | 5.31% | 29.91 | 31.98 | 39754 | 12372 | 4.89% |
| 2025-06-16 | 29.91 | 29.54 | 0.07 | 0.24% | 29.39 | 29.99 | 14850 | 4404 | 1.83% |
| 2025-06-13 | 29.45 | 29.47 | -0.10 | -0.34% | 29.37 | 30.58 | 16554 | 4931 | 2.04% |
| 2025-06-12 | 30.31 | 29.57 | -0.92 | -3.02% | 29.32 | 30.48 | 22781 | 6777 | 2.80% |
| 2025-06-11 | 30.52 | 30.49 | -0.12 | -0.39% | 30.30 | 30.88 | 13846 | 4226 | 1.70% |
| 2025-06-10 | 31.00 | 30.61 | -0.29 | -0.94% | 30.20 | 31.07 | 13336 | 4094 | 1.64% |
| 2025-06-09 | 30.58 | 30.90 | 0.11 | 0.36% | 30.58 | 31.37 | 14624 | 4535 | 1.80% |