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 | 33.00 | 32.99 | -0.18 | -0.54% | 32.60 | 33.20 | 56356 | 18545 | 1.86% |
| 2025-09-29 | 33.72 | 33.17 | -0.58 | -1.72% | 32.90 | 33.72 | 54275 | 18023 | 1.79% |
| 2025-09-26 | 34.79 | 33.75 | -0.65 | -1.89% | 33.54 | 34.79 | 42466 | 14384 | 1.40% |
| 2025-09-25 | 34.21 | 34.40 | 0.03 | 0.09% | 33.51 | 34.56 | 55695 | 18933 | 1.83% |
| 2025-09-24 | 34.30 | 34.37 | 0.05 | 0.15% | 33.83 | 34.44 | 39334 | 13437 | 1.30% |
| 2025-09-23 | 35.00 | 34.32 | -0.22 | -0.64% | 33.55 | 35.30 | 61115 | 20907 | 2.01% |
| 2025-09-22 | 36.50 | 34.54 | -2.28 | -6.19% | 33.78 | 36.50 | 98797 | 34616 | 3.25% |
| 2025-09-19 | 36.28 | 36.82 | 0.59 | 1.63% | 35.90 | 37.30 | 61884 | 22773 | 2.04% |
| 2025-09-18 | 37.11 | 36.23 | -0.87 | -2.35% | 35.56 | 37.32 | 72250 | 26385 | 2.38% |
| 2025-09-17 | 38.52 | 37.10 | -1.54 | -3.99% | 37.01 | 38.97 | 78300 | 29500 | 2.58% |
| 2025-09-16 | 37.57 | 38.64 | 1.04 | 2.77% | 37.52 | 39.00 | 101876 | 39017 | 3.36% |
| 2025-09-15 | 36.56 | 37.60 | 0.99 | 2.70% | 36.11 | 38.45 | 93295 | 35191 | 3.07% |
| 2025-09-12 | 37.72 | 36.61 | -1.19 | -3.15% | 35.76 | 37.90 | 112516 | 41047 | 3.71% |
| 2025-09-11 | 37.09 | 37.80 | 0.32 | 0.85% | 36.00 | 38.10 | 84455 | 31532 | 2.78% |
| 2025-09-10 | 37.56 | 37.48 | 0.16 | 0.43% | 37.08 | 37.66 | 49294 | 18434 | 1.62% |
| 2025-09-09 | 37.39 | 37.32 | -0.06 | -0.16% | 36.78 | 38.50 | 89481 | 33816 | 2.95% |
| 2025-09-08 | 36.79 | 37.38 | 0.89 | 2.44% | 36.38 | 37.50 | 73503 | 27215 | 2.42% |
| 2025-09-05 | 35.30 | 36.49 | 1.29 | 3.66% | 34.56 | 36.65 | 80898 | 29131 | 2.66% |
| 2025-09-04 | 35.30 | 35.20 | 0.03 | 0.09% | 34.34 | 35.96 | 65754 | 23182 | 2.17% |
| 2025-09-03 | 35.45 | 35.17 | -0.28 | -0.79% | 34.67 | 36.07 | 40946 | 14427 | 1.35% |
| 2025-09-02 | 36.55 | 35.45 | -1.43 | -3.88% | 35.10 | 37.00 | 72068 | 25891 | 2.37% |
| 2025-09-01 | 36.70 | 36.88 | 0.16 | 0.44% | 36.22 | 37.20 | 76548 | 28162 | 2.52% |
| 2025-08-29 | 35.29 | 36.72 | 1.43 | 4.05% | 35.06 | 37.45 | 123930 | 45050 | 4.08% |
| 2025-08-28 | 34.24 | 35.29 | 1.05 | 3.07% | 33.60 | 35.40 | 88817 | 30701 | 2.93% |
| 2025-08-27 | 34.37 | 34.24 | -0.12 | -0.35% | 33.26 | 35.76 | 125153 | 42837 | 4.12% |
| 2025-08-26 | 35.35 | 34.36 | -1.09 | -3.07% | 34.35 | 35.35 | 56956 | 19774 | 1.88% |
| 2025-08-25 | 34.61 | 35.45 | 0.82 | 2.37% | 34.61 | 35.72 | 67817 | 24005 | 2.23% |
| 2025-08-22 | 34.93 | 34.63 | -0.36 | -1.03% | 34.40 | 35.09 | 54278 | 18807 | 1.79% |
| 2025-08-21 | 35.95 | 34.99 | -1.28 | -3.53% | 34.70 | 36.15 | 75181 | 26496 | 2.48% |
| 2025-08-20 | 35.89 | 36.27 | 0.67 | 1.88% | 35.64 | 37.18 | 78323 | 28540 | 2.58% |
| 2025-08-19 | 35.90 | 35.60 | -0.65 | -1.79% | 35.59 | 36.60 | 65661 | 23697 | 2.16% |
| 2025-08-18 | 35.29 | 36.25 | 0.96 | 2.72% | 35.29 | 36.59 | 70652 | 25498 | 2.33% |
| 2025-08-15 | 35.20 | 35.29 | 0.05 | 0.14% | 34.61 | 36.10 | 69391 | 24469 | 2.29% |
| 2025-08-14 | 36.25 | 35.24 | -1.02 | -2.81% | 35.15 | 36.41 | 59392 | 21113 | 1.96% |
| 2025-08-13 | 35.99 | 36.26 | 0.28 | 0.78% | 35.50 | 36.50 | 58839 | 21178 | 1.94% |
| 2025-08-12 | 36.34 | 35.98 | -0.35 | -0.96% | 35.45 | 37.14 | 63031 | 22634 | 2.08% |
| 2025-08-11 | 36.00 | 36.33 | 0.17 | 0.47% | 34.01 | 37.16 | 91957 | 33059 | 3.03% |
| 2025-08-08 | 36.35 | 36.16 | -0.47 | -1.28% | 35.73 | 37.30 | 71971 | 26305 | 2.37% |
| 2025-08-07 | 36.58 | 36.63 | 0.05 | 0.14% | 36.00 | 37.08 | 68645 | 25146 | 2.26% |
| 2025-08-06 | 37.99 | 36.58 | -1.07 | -2.84% | 36.00 | 37.99 | 117428 | 43152 | 3.87% |
| 2025-08-05 | 40.62 | 37.65 | -2.55 | -6.34% | 37.33 | 40.98 | 168566 | 65068 | 5.55% |
| 2025-08-04 | 39.25 | 40.20 | 1.05 | 2.68% | 38.58 | 40.46 | 133871 | 53299 | 4.41% |
| 2025-08-01 | 36.65 | 39.15 | 2.21 | 5.98% | 36.65 | 39.62 | 158042 | 61017 | 5.21% |
| 2025-07-31 | 37.09 | 36.94 | -0.71 | -1.89% | 36.61 | 37.70 | 65257 | 24218 | 2.15% |
| 2025-07-30 | 37.79 | 37.65 | 0.03 | 0.08% | 36.50 | 38.20 | 106601 | 40005 | 3.51% |
| 2025-07-29 | 37.78 | 37.62 | -0.14 | -0.37% | 36.90 | 38.20 | 103728 | 39083 | 3.42% |
| 2025-07-28 | 36.24 | 37.76 | 1.68 | 4.66% | 36.21 | 38.00 | 132415 | 49695 | 4.36% |
| 2025-07-25 | 34.91 | 36.08 | 1.09 | 3.12% | 34.37 | 36.50 | 155013 | 55134 | 5.11% |
| 2025-07-24 | 34.99 | 34.99 | -0.74 | -2.07% | 33.50 | 35.21 | 243813 | 83816 | 8.03% |
| 2025-07-23 | 38.39 | 35.73 | -3.01 | -7.77% | 35.70 | 38.71 | 178433 | 65649 | 5.88% |
| 2025-07-22 | 38.40 | 38.74 | -0.25 | -0.64% | 38.03 | 39.79 | 103038 | 39968 | 3.39% |
| 2025-07-21 | 40.49 | 38.99 | -1.11 | -2.77% | 38.38 | 40.65 | 112192 | 43984 | 3.70% |
| 2025-07-18 | 41.00 | 40.10 | -1.30 | -3.14% | 39.25 | 41.42 | 87838 | 35166 | 2.89% |
| 2025-07-17 | 41.28 | 41.40 | 0.14 | 0.34% | 40.52 | 42.26 | 102852 | 42407 | 3.39% |
| 2025-07-16 | 40.99 | 41.26 | -0.14 | -0.34% | 40.42 | 41.98 | 82190 | 33726 | 2.71% |
| 2025-07-15 | 40.30 | 41.40 | 0.70 | 1.72% | 39.29 | 41.40 | 109366 | 44097 | 3.60% |
| 2025-07-14 | 38.08 | 40.70 | 2.07 | 5.36% | 38.08 | 40.91 | 142090 | 56704 | 4.68% |
| 2025-07-11 | 38.47 | 38.63 | -0.21 | -0.54% | 38.28 | 39.19 | 53557 | 20768 | 1.76% |
| 2025-07-10 | 38.97 | 38.84 | 0.58 | 1.52% | 37.80 | 39.23 | 56081 | 21672 | 1.85% |
| 2025-07-09 | 39.52 | 38.26 | -1.34 | -3.38% | 37.96 | 39.80 | 97100 | 37513 | 3.20% |
| 2025-07-08 | 38.69 | 39.60 | 0.91 | 2.35% | 38.50 | 41.65 | 155285 | 62284 | 5.12% |
| 2025-07-07 | 36.80 | 38.69 | 1.53 | 4.12% | 36.48 | 40.35 | 143592 | 55696 | 4.73% |
| 2025-07-04 | 39.59 | 37.16 | 0.01 | 0.03% | 36.62 | 39.88 | 159194 | 59436 | 5.24% |
| 2025-07-03 | 34.77 | 37.15 | 2.24 | 6.42% | 34.77 | 37.60 | 137258 | 49701 | 4.52% |
| 2025-07-02 | 36.00 | 34.91 | -1.73 | -4.72% | 34.74 | 36.84 | 142331 | 50968 | 4.69% |
| 2025-07-01 | 35.52 | 36.64 | 1.25 | 3.53% | 35.24 | 36.89 | 175045 | 63454 | 5.77% |
| 2025-06-30 | 34.16 | 35.39 | 1.39 | 4.09% | 33.70 | 35.39 | 84712 | 29577 | 2.79% |
| 2025-06-27 | 34.25 | 34.00 | -0.25 | -0.73% | 33.66 | 34.78 | 73911 | 25215 | 2.43% |
| 2025-06-26 | 34.25 | 34.25 | -0.25 | -0.72% | 33.33 | 34.37 | 55870 | 18988 | 1.84% |