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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 36.88 | 38.42 | 1.73 | 4.72% | 36.13 | 40.00 | 238211 | 90782 | 13.22% |
| 2025-09-29 | 35.65 | 36.69 | -0.54 | -1.45% | 34.84 | 37.43 | 181846 | 65745 | 10.09% |
| 2025-09-26 | 35.95 | 37.23 | 0.92 | 2.53% | 35.00 | 39.00 | 302635 | 112805 | 16.80% |
| 2025-09-25 | 31.55 | 36.31 | 6.05 | 19.99% | 31.54 | 36.31 | 211900 | 73887 | 11.76% |
| 2025-09-24 | 29.86 | 30.26 | 0.03 | 0.10% | 29.86 | 30.76 | 22679 | 6847 | 1.26% |
| 2025-09-23 | 30.30 | 30.23 | -0.45 | -1.47% | 29.45 | 30.80 | 31939 | 9598 | 1.77% |
| 2025-09-22 | 30.19 | 30.68 | 0.71 | 2.37% | 30.04 | 30.78 | 28174 | 8574 | 1.56% |
| 2025-09-19 | 30.22 | 29.97 | -0.54 | -1.77% | 29.91 | 30.80 | 27770 | 8394 | 2.74% |
| 2025-09-18 | 31.11 | 30.51 | -0.85 | -2.71% | 30.27 | 31.43 | 44904 | 13861 | 4.43% |
| 2025-09-17 | 32.01 | 31.36 | -0.87 | -2.70% | 31.20 | 32.03 | 49445 | 15569 | 4.88% |
| 2025-09-16 | 32.02 | 32.23 | -0.66 | -2.01% | 31.90 | 32.73 | 61623 | 19842 | 6.08% |
| 2025-09-15 | 31.17 | 32.89 | 1.41 | 4.48% | 30.70 | 33.55 | 96656 | 31065 | 9.54% |
| 2025-09-12 | 31.70 | 31.48 | -0.21 | -0.66% | 31.45 | 32.50 | 46635 | 14906 | 4.60% |
| 2025-09-11 | 31.17 | 31.69 | 0.31 | 0.99% | 30.76 | 31.71 | 38429 | 11994 | 3.79% |
| 2025-09-10 | 31.50 | 31.38 | -0.38 | -1.20% | 31.16 | 31.90 | 31738 | 9973 | 3.13% |
| 2025-09-09 | 32.04 | 31.76 | -0.84 | -2.58% | 31.63 | 32.84 | 50695 | 16245 | 5.01% |
| 2025-09-08 | 30.56 | 32.60 | 1.60 | 5.16% | 30.51 | 32.99 | 85187 | 27306 | 8.41% |
| 2025-09-05 | 30.32 | 31.00 | 0.84 | 2.79% | 29.80 | 31.31 | 46192 | 14093 | 4.56% |
| 2025-09-04 | 30.19 | 30.16 | 0.31 | 1.04% | 29.79 | 30.90 | 42026 | 12801 | 4.15% |
| 2025-09-03 | 30.99 | 29.85 | -1.07 | -3.46% | 29.81 | 31.16 | 31308 | 9555 | 3.09% |
| 2025-09-02 | 31.75 | 30.92 | -0.72 | -2.28% | 30.50 | 31.79 | 39050 | 12079 | 3.86% |
| 2025-09-01 | 31.52 | 31.64 | -0.27 | -0.85% | 31.01 | 31.89 | 45727 | 14324 | 4.51% |
| 2025-08-29 | 31.30 | 31.91 | 0.50 | 1.59% | 31.01 | 33.00 | 57956 | 18737 | 5.72% |
| 2025-08-28 | 32.69 | 31.41 | -1.39 | -4.24% | 30.36 | 32.79 | 81734 | 25764 | 8.07% |
| 2025-08-27 | 33.74 | 32.80 | -0.94 | -2.79% | 32.79 | 34.65 | 74318 | 25164 | 7.34% |
| 2025-08-26 | 34.23 | 33.74 | -0.49 | -1.43% | 33.60 | 34.35 | 45448 | 15405 | 4.49% |
| 2025-08-25 | 33.43 | 34.23 | 0.81 | 2.42% | 33.32 | 34.35 | 73365 | 25009 | 7.24% |
| 2025-08-22 | 33.36 | 33.42 | -0.09 | -0.27% | 33.08 | 33.56 | 41958 | 13958 | 4.13% |
| 2025-08-21 | 34.18 | 33.51 | -0.39 | -1.15% | 33.50 | 34.35 | 38758 | 13140 | 3.81% |
| 2025-08-20 | 33.94 | 33.90 | -0.38 | -1.11% | 33.52 | 34.17 | 44876 | 15166 | 4.41% |
| 2025-08-19 | 34.60 | 34.28 | -0.52 | -1.49% | 34.18 | 34.76 | 69388 | 23882 | 6.82% |
| 2025-08-18 | 34.14 | 34.80 | 0.69 | 2.02% | 33.84 | 34.95 | 91842 | 31589 | 9.03% |
| 2025-08-15 | 33.80 | 34.11 | -0.30 | -0.87% | 33.44 | 34.19 | 79091 | 26821 | 7.78% |
| 2025-08-14 | 33.40 | 34.41 | 0.93 | 2.78% | 32.86 | 35.00 | 143117 | 48815 | 14.07% |
| 2025-08-13 | 33.01 | 33.48 | 0.51 | 1.55% | 33.01 | 33.74 | 53058 | 17743 | 5.22% |
| 2025-08-12 | 33.57 | 32.97 | -0.63 | -1.88% | 32.74 | 33.57 | 44053 | 14569 | 4.33% |
| 2025-08-11 | 33.00 | 33.60 | 0.64 | 1.94% | 32.88 | 33.93 | 56890 | 19056 | 5.59% |
| 2025-08-08 | 33.19 | 32.96 | 0.01 | 0.03% | 32.91 | 33.37 | 29518 | 9771 | 2.90% |
| 2025-08-07 | 33.46 | 32.95 | -0.72 | -2.14% | 32.94 | 33.60 | 51845 | 17190 | 5.10% |
| 2025-08-06 | 34.27 | 33.67 | -0.28 | -0.82% | 33.45 | 34.29 | 46115 | 15537 | 4.53% |
| 2025-08-05 | 33.20 | 33.95 | 0.66 | 1.98% | 33.07 | 34.22 | 59958 | 20256 | 5.90% |
| 2025-08-04 | 33.01 | 33.29 | -0.21 | -0.63% | 32.40 | 33.45 | 44571 | 14738 | 4.38% |
| 2025-08-01 | 32.58 | 33.50 | 0.98 | 3.01% | 32.37 | 33.60 | 66318 | 22032 | 6.52% |
| 2025-07-31 | 33.73 | 32.52 | -1.36 | -4.01% | 32.39 | 34.07 | 70970 | 23482 | 6.98% |
| 2025-07-30 | 33.97 | 33.88 | -0.43 | -1.25% | 33.80 | 34.47 | 47941 | 16304 | 4.71% |
| 2025-07-29 | 34.88 | 34.31 | -0.50 | -1.44% | 33.90 | 34.88 | 65041 | 22262 | 6.40% |
| 2025-07-28 | 34.38 | 34.81 | 0.11 | 0.32% | 34.21 | 34.99 | 51253 | 17791 | 5.04% |
| 2025-07-25 | 36.22 | 34.70 | -1.23 | -3.42% | 34.68 | 36.22 | 87635 | 30585 | 8.62% |
| 2025-07-24 | 35.34 | 35.93 | -1.22 | -3.28% | 34.92 | 36.50 | 141881 | 50630 | 13.95% |
| 2025-07-23 | 37.78 | 37.15 | 0.65 | 1.78% | 37.01 | 40.48 | 242524 | 94338 | 23.85% |
| 2025-07-22 | 35.06 | 36.50 | 1.19 | 3.37% | 33.70 | 37.96 | 170405 | 60457 | 16.76% |
| 2025-07-21 | 34.60 | 35.31 | 0.65 | 1.88% | 34.60 | 35.39 | 71426 | 25114 | 7.02% |
| 2025-07-18 | 35.47 | 34.66 | -1.00 | -2.80% | 34.49 | 35.58 | 70462 | 24500 | 6.93% |
| 2025-07-17 | 35.44 | 35.66 | 0.91 | 2.62% | 34.80 | 35.80 | 78453 | 27724 | 7.71% |
| 2025-07-16 | 34.64 | 34.75 | -0.23 | -0.66% | 34.43 | 35.30 | 51250 | 17868 | 5.04% |
| 2025-07-15 | 34.60 | 34.98 | -0.51 | -1.44% | 34.35 | 35.65 | 70543 | 24568 | 6.94% |
| 2025-07-14 | 36.28 | 35.49 | 0.20 | 0.57% | 35.31 | 36.90 | 86907 | 31378 | 8.55% |
| 2025-07-11 | 34.11 | 35.29 | 0.72 | 2.08% | 34.11 | 35.80 | 90181 | 31834 | 8.87% |
| 2025-07-10 | 36.60 | 34.57 | -3.05 | -8.11% | 34.57 | 36.65 | 131980 | 46497 | 12.98% |
| 2025-07-09 | 38.13 | 37.62 | -0.95 | -2.46% | 37.50 | 40.00 | 137641 | 53350 | 13.53% |
| 2025-07-08 | 39.00 | 38.57 | -1.28 | -3.21% | 37.80 | 39.07 | 144128 | 55208 | 14.17% |
| 2025-07-07 | 37.71 | 39.85 | 1.44 | 3.75% | 36.96 | 40.60 | 179074 | 69782 | 17.61% |
| 2025-07-04 | 38.00 | 38.41 | -0.14 | -0.36% | 37.21 | 39.55 | 153165 | 58711 | 15.06% |
| 2025-07-03 | 38.84 | 38.55 | -1.43 | -3.58% | 37.69 | 39.84 | 170043 | 65598 | 16.72% |
| 2025-07-02 | 36.51 | 39.98 | 2.46 | 6.56% | 36.41 | 43.10 | 271354 | 107902 | 26.68% |
| 2025-07-01 | 37.05 | 37.52 | 0.47 | 1.27% | 36.35 | 39.47 | 228754 | 86999 | 22.49% |
| 2025-06-30 | 34.90 | 37.05 | 1.99 | 5.68% | 34.60 | 38.43 | 187976 | 68620 | 18.48% |
| 2025-06-27 | 35.29 | 35.15 | -0.13 | -0.37% | 34.50 | 35.98 | 97552 | 34318 | 9.59% |