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 | 35.58 | 35.93 | 0.33 | 0.93% | 35.23 | 36.00 | 10418 | 3721 | 2.21% |
| 2025-09-15 | 35.44 | 35.60 | 0.10 | 0.28% | 34.82 | 35.82 | 11622 | 4109 | 2.46% |
| 2025-09-12 | 35.68 | 35.50 | -0.06 | -0.17% | 35.43 | 36.33 | 14433 | 5165 | 3.06% |
| 2025-09-11 | 34.57 | 35.56 | 0.97 | 2.80% | 34.18 | 35.58 | 17033 | 5959 | 3.61% |
| 2025-09-10 | 35.07 | 34.59 | -0.50 | -1.42% | 34.38 | 35.57 | 10847 | 3770 | 2.30% |
| 2025-09-09 | 35.76 | 35.09 | -0.68 | -1.90% | 34.90 | 36.20 | 13798 | 4885 | 2.92% |
| 2025-09-08 | 34.94 | 35.77 | 0.83 | 2.38% | 34.80 | 35.89 | 14351 | 5061 | 3.04% |
| 2025-09-05 | 34.46 | 34.94 | 0.58 | 1.69% | 33.88 | 34.99 | 13737 | 4745 | 2.91% |
| 2025-09-04 | 35.10 | 34.36 | -0.59 | -1.69% | 33.67 | 35.44 | 16265 | 5654 | 3.45% |
| 2025-09-03 | 36.20 | 34.95 | -0.92 | -2.56% | 34.93 | 36.70 | 17528 | 6244 | 3.71% |
| 2025-09-02 | 37.86 | 35.87 | -1.98 | -5.23% | 35.78 | 37.90 | 28525 | 10367 | 6.05% |
| 2025-09-01 | 38.24 | 37.85 | 0.00 | 0.00% | 37.58 | 39.60 | 26412 | 10144 | 5.60% |
| 2025-08-29 | 37.75 | 37.85 | 0.53 | 1.42% | 37.50 | 38.52 | 32648 | 12418 | 6.92% |
| 2025-08-28 | 36.99 | 37.32 | 0.16 | 0.43% | 35.74 | 37.50 | 27290 | 10047 | 5.78% |
| 2025-08-27 | 38.35 | 37.16 | -0.94 | -2.47% | 37.09 | 38.99 | 31026 | 11841 | 6.58% |
| 2025-08-26 | 38.11 | 38.10 | -0.01 | -0.03% | 37.80 | 38.68 | 21516 | 8217 | 4.56% |
| 2025-08-25 | 38.54 | 38.11 | -0.43 | -1.12% | 37.91 | 39.25 | 35213 | 13532 | 7.46% |
| 2025-08-22 | 37.69 | 38.54 | 1.04 | 2.77% | 37.20 | 38.78 | 33244 | 12682 | 7.05% |
| 2025-08-21 | 37.56 | 37.50 | 0.25 | 0.67% | 37.08 | 38.06 | 24585 | 9249 | 5.21% |
| 2025-08-20 | 37.21 | 37.25 | -0.30 | -0.80% | 36.40 | 37.36 | 23544 | 8670 | 4.99% |
| 2025-08-19 | 36.68 | 37.55 | 0.82 | 2.23% | 36.37 | 38.15 | 36578 | 13689 | 7.75% |
| 2025-08-18 | 36.46 | 36.73 | 0.28 | 0.77% | 36.20 | 37.37 | 34216 | 12557 | 7.25% |
| 2025-08-15 | 35.00 | 36.45 | 1.02 | 2.88% | 35.00 | 36.64 | 22801 | 8240 | 4.83% |
| 2025-08-14 | 36.27 | 35.43 | -0.84 | -2.32% | 35.41 | 36.69 | 19741 | 7101 | 4.18% |
| 2025-08-13 | 36.35 | 36.27 | 0.29 | 0.81% | 35.58 | 36.76 | 23232 | 8403 | 4.92% |
| 2025-08-12 | 36.80 | 35.98 | -0.46 | -1.26% | 35.48 | 36.80 | 19603 | 7033 | 4.25% |
| 2025-08-11 | 34.85 | 36.44 | 1.76 | 5.07% | 34.70 | 36.48 | 26951 | 9669 | 5.84% |
| 2025-08-08 | 36.20 | 34.68 | -1.38 | -3.83% | 34.65 | 36.20 | 25147 | 8790 | 5.45% |
| 2025-08-07 | 36.50 | 36.06 | -0.29 | -0.80% | 35.81 | 36.94 | 18176 | 6598 | 3.94% |
| 2025-08-06 | 35.89 | 36.35 | 0.46 | 1.28% | 35.65 | 36.50 | 19752 | 7148 | 4.28% |
| 2025-08-05 | 36.57 | 35.89 | -0.67 | -1.83% | 35.44 | 36.87 | 23363 | 8374 | 5.06% |
| 2025-08-04 | 36.10 | 36.56 | 0.39 | 1.08% | 35.85 | 36.66 | 21170 | 7682 | 4.59% |
| 2025-08-01 | 35.40 | 36.17 | 1.21 | 3.46% | 34.71 | 36.50 | 25128 | 8953 | 5.45% |
| 2025-07-31 | 35.10 | 34.96 | -0.18 | -0.51% | 34.81 | 35.99 | 19892 | 7065 | 4.31% |
| 2025-07-30 | 36.22 | 35.14 | -0.99 | -2.74% | 34.81 | 36.24 | 15555 | 5526 | 3.37% |
| 2025-07-29 | 35.22 | 36.13 | 0.91 | 2.58% | 35.01 | 36.15 | 21422 | 7636 | 4.64% |
| 2025-07-28 | 35.08 | 35.22 | 0.20 | 0.57% | 34.56 | 35.45 | 15626 | 5478 | 3.39% |
| 2025-07-25 | 34.91 | 35.02 | 0.12 | 0.34% | 34.62 | 35.35 | 15959 | 5583 | 3.46% |
| 2025-07-24 | 34.62 | 34.90 | 0.27 | 0.78% | 34.49 | 35.06 | 15201 | 5277 | 3.29% |
| 2025-07-23 | 34.44 | 34.63 | 0.31 | 0.90% | 33.88 | 35.30 | 16504 | 5709 | 3.58% |
| 2025-07-22 | 35.00 | 34.32 | -0.80 | -2.28% | 34.14 | 35.10 | 21792 | 7510 | 4.72% |
| 2025-07-21 | 34.80 | 35.12 | 0.22 | 0.63% | 34.57 | 35.36 | 16023 | 5610 | 3.47% |
| 2025-07-18 | 35.25 | 34.90 | -0.35 | -0.99% | 34.66 | 35.42 | 21878 | 7655 | 4.74% |
| 2025-07-17 | 35.50 | 35.25 | -0.56 | -1.56% | 35.00 | 35.80 | 23225 | 8190 | 5.03% |
| 2025-07-16 | 36.20 | 35.81 | -0.82 | -2.24% | 35.05 | 36.55 | 29764 | 10624 | 6.45% |
| 2025-07-15 | 35.00 | 36.63 | 1.20 | 3.39% | 34.30 | 37.36 | 53239 | 19179 | 11.54% |
| 2025-07-14 | 34.45 | 35.43 | 1.16 | 3.38% | 33.98 | 35.60 | 44752 | 15652 | 9.70% |
| 2025-07-11 | 31.85 | 34.27 | 2.42 | 7.60% | 31.58 | 35.50 | 48657 | 16520 | 10.54% |
| 2025-07-10 | 31.85 | 31.85 | -0.18 | -0.56% | 31.51 | 32.29 | 12227 | 3891 | 2.65% |
| 2025-07-09 | 31.91 | 32.03 | 0.07 | 0.22% | 31.63 | 32.39 | 14676 | 4699 | 3.18% |
| 2025-07-08 | 31.13 | 31.96 | 0.72 | 2.30% | 31.01 | 32.00 | 10643 | 3369 | 2.31% |
| 2025-07-07 | 30.95 | 31.24 | 0.13 | 0.42% | 30.88 | 31.34 | 7044 | 2192 | 1.53% |
| 2025-07-04 | 31.70 | 31.11 | -0.41 | -1.30% | 30.88 | 31.88 | 11595 | 3629 | 2.51% |
| 2025-07-03 | 31.68 | 31.52 | -0.02 | -0.06% | 31.39 | 32.00 | 10733 | 3397 | 2.33% |
| 2025-07-02 | 32.11 | 31.54 | -0.57 | -1.78% | 31.23 | 32.11 | 14473 | 4566 | 3.14% |
| 2025-07-01 | 32.95 | 32.11 | -0.83 | -2.52% | 31.83 | 32.99 | 18107 | 5839 | 3.92% |
| 2025-06-30 | 32.80 | 32.94 | 0.14 | 0.43% | 32.62 | 33.20 | 14671 | 4825 | 3.18% |
| 2025-06-27 | 32.90 | 32.80 | 0.17 | 0.52% | 32.34 | 33.66 | 21895 | 7224 | 4.74% |
| 2025-06-26 | 32.54 | 32.63 | 0.09 | 0.28% | 32.25 | 33.32 | 22594 | 7387 | 4.90% |
| 2025-06-25 | 31.58 | 32.54 | 1.12 | 3.56% | 31.21 | 32.55 | 25724 | 8236 | 5.57% |
| 2025-06-24 | 30.61 | 31.42 | 1.26 | 4.18% | 30.55 | 31.53 | 15580 | 4856 | 3.38% |
| 2025-06-23 | 29.21 | 30.16 | 0.93 | 3.18% | 29.01 | 30.28 | 10871 | 3240 | 2.36% |
| 2025-06-20 | 29.96 | 29.23 | -0.70 | -2.34% | 29.20 | 30.41 | 11937 | 3529 | 2.59% |
| 2025-06-19 | 30.61 | 29.93 | -0.72 | -2.35% | 29.80 | 30.97 | 11290 | 3428 | 2.45% |
| 2025-06-18 | 30.77 | 30.65 | -0.12 | -0.39% | 30.27 | 30.96 | 8575 | 2621 | 1.86% |
| 2025-06-17 | 31.03 | 30.77 | -0.35 | -1.12% | 30.59 | 31.40 | 9679 | 2986 | 2.10% |
| 2025-06-16 | 30.29 | 31.12 | 1.12 | 3.73% | 30.05 | 31.38 | 15817 | 4907 | 3.43% |
| 2025-06-13 | 31.22 | 30.00 | -1.21 | -3.88% | 29.98 | 31.22 | 13106 | 3989 | 2.84% |
| 2025-06-12 | 31.08 | 31.21 | 0.14 | 0.45% | 30.68 | 31.44 | 8577 | 2672 | 1.86% |
| 2025-06-11 | 31.13 | 31.07 | -0.16 | -0.51% | 30.90 | 31.75 | 12417 | 3890 | 2.69% |
| 2025-06-10 | 31.96 | 31.23 | -0.77 | -2.41% | 30.67 | 32.23 | 18327 | 5726 | 3.97% |
| 2025-06-09 | 31.31 | 32.00 | 0.76 | 2.43% | 31.09 | 32.59 | 20431 | 6547 | 4.43% |