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 | 36.77 | 37.39 | 0.70 | 1.91% | 35.85 | 37.59 | 19717 | 7336 | 5.07% |
| 2025-09-15 | 38.10 | 36.69 | 0.40 | 1.10% | 36.60 | 38.49 | 21782 | 8120 | 5.60% |
| 2025-09-12 | 36.06 | 36.29 | 0.25 | 0.69% | 35.73 | 36.85 | 18760 | 6823 | 4.82% |
| 2025-09-11 | 34.68 | 36.04 | 1.09 | 3.12% | 34.35 | 36.05 | 17797 | 6310 | 4.57% |
| 2025-09-10 | 35.01 | 34.95 | 0.01 | 0.03% | 34.85 | 35.52 | 9312 | 3278 | 2.39% |
| 2025-09-09 | 35.78 | 34.94 | -0.96 | -2.67% | 34.70 | 36.18 | 15899 | 5598 | 4.09% |
| 2025-09-08 | 35.52 | 35.90 | 0.18 | 0.50% | 35.20 | 36.09 | 15759 | 5621 | 4.05% |
| 2025-09-05 | 34.70 | 35.72 | 1.02 | 2.94% | 34.50 | 36.40 | 20534 | 7291 | 5.28% |
| 2025-09-04 | 35.26 | 34.70 | -0.50 | -1.42% | 34.31 | 35.80 | 20659 | 7255 | 5.31% |
| 2025-09-03 | 36.15 | 35.20 | -0.79 | -2.20% | 35.03 | 36.65 | 19997 | 7185 | 5.14% |
| 2025-09-02 | 38.20 | 35.99 | -2.24 | -5.86% | 35.80 | 38.20 | 32041 | 11724 | 8.24% |
| 2025-09-01 | 38.00 | 38.23 | -0.01 | -0.03% | 37.28 | 39.09 | 33635 | 12821 | 8.65% |
| 2025-08-29 | 39.09 | 38.24 | -1.26 | -3.19% | 37.80 | 39.20 | 33075 | 12602 | 8.50% |
| 2025-08-28 | 38.17 | 39.50 | 0.95 | 2.46% | 37.64 | 40.04 | 38217 | 14895 | 9.82% |
| 2025-08-27 | 39.87 | 38.55 | -1.32 | -3.31% | 38.51 | 41.55 | 48696 | 19623 | 12.52% |
| 2025-08-26 | 39.40 | 39.87 | 0.03 | 0.08% | 38.82 | 41.20 | 36087 | 14431 | 9.28% |
| 2025-08-25 | 40.70 | 39.84 | -0.49 | -1.21% | 39.12 | 41.33 | 43379 | 17326 | 11.15% |
| 2025-08-22 | 39.30 | 40.33 | 0.88 | 2.23% | 39.30 | 41.30 | 49765 | 20058 | 12.79% |
| 2025-08-21 | 40.30 | 39.45 | 0.15 | 0.38% | 39.09 | 41.86 | 54638 | 22010 | 14.04% |
| 2025-08-20 | 37.90 | 39.30 | 1.20 | 3.15% | 37.26 | 39.60 | 40903 | 15710 | 10.51% |
| 2025-08-19 | 38.65 | 38.10 | -0.10 | -0.26% | 37.58 | 38.65 | 24754 | 9400 | 6.36% |
| 2025-08-18 | 38.25 | 38.20 | -0.06 | -0.16% | 38.05 | 39.00 | 36499 | 14077 | 9.38% |
| 2025-08-15 | 37.02 | 38.26 | 0.78 | 2.08% | 37.02 | 38.50 | 23152 | 8804 | 6.10% |
| 2025-08-14 | 38.56 | 37.48 | -1.47 | -3.77% | 37.48 | 39.50 | 31349 | 12028 | 8.25% |
| 2025-08-13 | 39.32 | 38.95 | -0.37 | -0.94% | 38.69 | 40.25 | 32812 | 12901 | 8.64% |
| 2025-08-12 | 38.25 | 39.32 | 0.82 | 2.13% | 37.91 | 39.74 | 36875 | 14320 | 9.71% |
| 2025-08-11 | 38.11 | 38.50 | 0.39 | 1.02% | 37.68 | 39.00 | 25491 | 9745 | 6.71% |
| 2025-08-08 | 38.14 | 38.11 | -1.03 | -2.63% | 37.85 | 39.00 | 30589 | 11692 | 8.05% |
| 2025-08-07 | 38.14 | 39.14 | 0.99 | 2.60% | 37.75 | 41.40 | 59191 | 23306 | 15.58% |
| 2025-08-06 | 37.64 | 38.15 | 1.15 | 3.11% | 36.68 | 38.29 | 34902 | 13144 | 9.19% |
| 2025-08-05 | 36.85 | 37.00 | 0.19 | 0.52% | 36.50 | 37.73 | 21629 | 7999 | 5.69% |
| 2025-08-04 | 35.87 | 36.81 | 0.94 | 2.62% | 35.45 | 36.89 | 21668 | 7882 | 5.70% |
| 2025-08-01 | 35.55 | 35.87 | 0.24 | 0.67% | 35.35 | 36.26 | 16025 | 5735 | 4.22% |
| 2025-07-31 | 36.20 | 35.63 | -0.68 | -1.87% | 35.54 | 36.98 | 22057 | 7991 | 5.81% |
| 2025-07-30 | 36.96 | 36.31 | -0.75 | -2.02% | 35.88 | 36.99 | 23765 | 8656 | 6.26% |
| 2025-07-29 | 36.51 | 37.06 | 0.53 | 1.45% | 36.32 | 37.48 | 29248 | 10834 | 7.70% |
| 2025-07-28 | 37.27 | 36.53 | -0.27 | -0.73% | 36.38 | 37.28 | 27567 | 10096 | 7.26% |
| 2025-07-25 | 35.92 | 36.80 | 0.98 | 2.74% | 35.55 | 36.84 | 29743 | 10773 | 7.83% |
| 2025-07-24 | 35.18 | 35.82 | 0.72 | 2.05% | 35.05 | 36.08 | 22126 | 7904 | 5.83% |
| 2025-07-23 | 35.58 | 35.10 | -0.58 | -1.63% | 35.02 | 35.85 | 17965 | 6359 | 4.73% |
| 2025-07-22 | 35.60 | 35.68 | 0.03 | 0.08% | 35.40 | 36.58 | 25200 | 9062 | 6.63% |
| 2025-07-21 | 35.60 | 35.65 | 0.10 | 0.28% | 35.11 | 35.78 | 15957 | 5670 | 4.20% |
| 2025-07-18 | 35.56 | 35.55 | -0.28 | -0.78% | 35.44 | 35.97 | 13833 | 4929 | 3.64% |
| 2025-07-17 | 36.12 | 35.83 | -0.34 | -0.94% | 35.42 | 36.17 | 19738 | 7049 | 5.20% |
| 2025-07-16 | 35.81 | 36.17 | 0.48 | 1.34% | 35.58 | 36.58 | 24538 | 8845 | 6.46% |
| 2025-07-15 | 35.63 | 35.69 | 0.14 | 0.39% | 34.87 | 35.97 | 19831 | 7031 | 5.22% |
| 2025-07-14 | 35.38 | 35.55 | -0.11 | -0.31% | 35.28 | 35.99 | 16661 | 5919 | 4.39% |
| 2025-07-11 | 34.81 | 35.66 | 1.04 | 3.00% | 34.41 | 36.10 | 32247 | 11429 | 8.49% |
| 2025-07-10 | 35.08 | 34.62 | -0.62 | -1.76% | 34.40 | 35.30 | 20362 | 7076 | 5.36% |
| 2025-07-09 | 35.59 | 35.24 | -0.54 | -1.51% | 35.00 | 35.88 | 24818 | 8786 | 6.53% |
| 2025-07-08 | 35.20 | 35.78 | 0.48 | 1.36% | 34.91 | 35.80 | 27893 | 9903 | 7.34% |
| 2025-07-07 | 35.10 | 35.30 | 0.25 | 0.71% | 34.70 | 35.76 | 26114 | 9207 | 6.88% |
| 2025-07-04 | 36.36 | 35.05 | -1.10 | -3.04% | 34.77 | 36.85 | 42548 | 15067 | 11.20% |
| 2025-07-03 | 36.00 | 36.15 | 0.15 | 0.42% | 35.40 | 36.37 | 37772 | 13534 | 9.94% |
| 2025-07-02 | 38.00 | 36.00 | -3.61 | -9.11% | 35.68 | 38.37 | 88661 | 32683 | 23.34% |
| 2025-07-01 | 32.80 | 39.61 | 6.60 | 19.99% | 32.80 | 39.61 | 68216 | 25565 | 17.96% |
| 2025-06-30 | 32.72 | 33.01 | 0.35 | 1.07% | 32.72 | 33.59 | 20327 | 6740 | 5.35% |
| 2025-06-27 | 32.07 | 32.66 | 0.45 | 1.40% | 32.07 | 33.80 | 24183 | 7953 | 6.37% |
| 2025-06-26 | 33.00 | 32.21 | -0.60 | -1.83% | 32.19 | 33.00 | 17932 | 5840 | 4.72% |
| 2025-06-25 | 31.90 | 32.81 | 0.91 | 2.85% | 31.70 | 32.90 | 27293 | 8835 | 7.19% |
| 2025-06-24 | 31.45 | 31.90 | 0.87 | 2.80% | 31.15 | 32.29 | 21510 | 6825 | 5.66% |
| 2025-06-23 | 30.00 | 31.03 | 0.67 | 2.21% | 30.00 | 31.10 | 13607 | 4194 | 3.58% |
| 2025-06-20 | 30.79 | 30.36 | -0.35 | -1.14% | 30.25 | 31.48 | 13066 | 4018 | 3.44% |
| 2025-06-19 | 31.00 | 30.71 | -0.34 | -1.10% | 30.31 | 31.47 | 15234 | 4709 | 4.01% |
| 2025-06-18 | 30.57 | 31.05 | 0.57 | 1.87% | 30.16 | 31.10 | 14531 | 4451 | 3.83% |
| 2025-06-17 | 30.37 | 30.48 | 0.11 | 0.36% | 30.22 | 30.94 | 11192 | 3417 | 2.95% |
| 2025-06-16 | 29.95 | 30.37 | 0.36 | 1.20% | 29.51 | 30.46 | 8507 | 2575 | 2.24% |
| 2025-06-13 | 30.44 | 30.01 | -0.61 | -1.99% | 29.80 | 30.80 | 10611 | 3198 | 2.79% |
| 2025-06-12 | 30.35 | 30.62 | 0.08 | 0.26% | 30.23 | 31.13 | 9850 | 3028 | 2.59% |
| 2025-06-11 | 30.50 | 30.54 | 0.06 | 0.20% | 30.48 | 30.98 | 7469 | 2292 | 1.97% |
| 2025-06-10 | 31.45 | 30.48 | -0.97 | -3.08% | 30.10 | 31.45 | 14734 | 4521 | 3.88% |
| 2025-06-09 | 30.91 | 31.45 | 0.81 | 2.64% | 30.63 | 31.49 | 16279 | 5063 | 4.29% |