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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 34.89 | 34.25 | -0.64 | -1.83% | 33.90 | 35.09 | 17996 | 6197 | 1.33% |
| 2025-09-26 | 35.30 | 34.89 | -0.68 | -1.91% | 34.80 | 35.66 | 18770 | 6612 | 1.38% |
| 2025-09-25 | 35.49 | 35.57 | -0.01 | -0.03% | 35.12 | 36.06 | 17451 | 6195 | 1.29% |
| 2025-09-24 | 35.60 | 35.58 | 0.03 | 0.08% | 35.22 | 36.16 | 19108 | 6808 | 1.41% |
| 2025-09-23 | 36.04 | 35.55 | -0.37 | -1.03% | 34.96 | 36.50 | 22861 | 8102 | 1.68% |
| 2025-09-22 | 37.07 | 35.92 | -1.17 | -3.15% | 35.72 | 37.07 | 26760 | 9688 | 1.97% |
| 2025-09-19 | 38.30 | 37.09 | -1.30 | -3.39% | 36.60 | 38.30 | 28498 | 10645 | 2.10% |
| 2025-09-18 | 38.00 | 38.39 | -0.15 | -0.39% | 37.51 | 39.50 | 41635 | 16032 | 3.07% |
| 2025-09-17 | 39.34 | 38.54 | 0.02 | 0.05% | 38.33 | 39.61 | 38001 | 14720 | 2.80% |
| 2025-09-16 | 37.20 | 38.52 | 1.35 | 3.63% | 37.05 | 39.29 | 47449 | 18228 | 3.50% |
| 2025-09-15 | 37.12 | 37.17 | 0.06 | 0.16% | 36.86 | 37.70 | 28390 | 10581 | 2.09% |
| 2025-09-12 | 36.65 | 37.11 | -0.01 | -0.03% | 36.65 | 37.65 | 22961 | 8551 | 1.69% |
| 2025-09-11 | 37.02 | 37.12 | -0.27 | -0.72% | 37.00 | 37.47 | 20278 | 7535 | 1.49% |
| 2025-09-10 | 38.00 | 37.39 | -0.26 | -0.69% | 37.10 | 38.00 | 22243 | 8319 | 1.64% |
| 2025-09-09 | 38.38 | 37.65 | -0.58 | -1.52% | 37.30 | 38.42 | 24812 | 9371 | 1.83% |
| 2025-09-08 | 37.50 | 38.23 | 1.13 | 3.05% | 37.30 | 38.80 | 44503 | 17002 | 3.28% |
| 2025-09-05 | 36.53 | 37.10 | 0.37 | 1.01% | 35.91 | 37.18 | 25199 | 9258 | 1.86% |
| 2025-09-04 | 36.21 | 36.73 | 0.31 | 0.85% | 36.21 | 38.00 | 42188 | 15592 | 3.11% |
| 2025-09-03 | 37.44 | 36.42 | -1.02 | -2.72% | 36.30 | 37.99 | 28465 | 10504 | 2.10% |
| 2025-09-02 | 37.93 | 37.44 | -0.49 | -1.29% | 36.51 | 37.94 | 36249 | 13502 | 2.67% |
| 2025-09-01 | 39.02 | 37.93 | -1.08 | -2.77% | 37.63 | 39.02 | 45388 | 17317 | 3.34% |
| 2025-08-29 | 38.42 | 39.01 | 0.71 | 1.85% | 38.08 | 39.99 | 52186 | 20426 | 3.85% |
| 2025-08-28 | 38.28 | 38.30 | 0.40 | 1.06% | 37.20 | 38.52 | 51450 | 19502 | 3.79% |
| 2025-08-27 | 38.99 | 37.90 | -0.89 | -2.29% | 37.88 | 39.00 | 40832 | 15682 | 3.01% |
| 2025-08-26 | 39.49 | 38.79 | -0.34 | -0.87% | 38.61 | 40.21 | 50862 | 20029 | 3.75% |
| 2025-08-25 | 39.18 | 39.13 | 0.13 | 0.33% | 37.00 | 39.18 | 60758 | 23407 | 4.48% |
| 2025-08-22 | 38.81 | 39.00 | 0.10 | 0.26% | 38.38 | 39.58 | 38705 | 15133 | 2.85% |
| 2025-08-21 | 39.42 | 38.90 | -0.46 | -1.17% | 38.55 | 39.97 | 41225 | 16175 | 3.04% |
| 2025-08-20 | 39.67 | 39.36 | -0.59 | -1.48% | 38.70 | 39.99 | 53916 | 21085 | 3.97% |
| 2025-08-19 | 40.81 | 39.95 | -0.46 | -1.14% | 39.85 | 40.87 | 58333 | 23433 | 4.30% |
| 2025-08-18 | 43.28 | 40.41 | -2.52 | -5.87% | 39.53 | 43.40 | 106467 | 43815 | 7.84% |
| 2025-08-15 | 44.87 | 42.93 | -0.42 | -0.97% | 42.69 | 45.05 | 110677 | 48617 | 8.15% |
| 2025-08-14 | 39.39 | 43.35 | 3.94 | 10.00% | 39.21 | 43.35 | 81762 | 34605 | 6.02% |
| 2025-08-13 | 39.85 | 39.41 | -0.44 | -1.10% | 38.36 | 39.86 | 68310 | 26637 | 5.03% |
| 2025-08-12 | 37.55 | 39.85 | 2.31 | 6.15% | 37.55 | 40.00 | 71949 | 28336 | 5.30% |
| 2025-08-11 | 35.78 | 37.54 | 1.04 | 2.85% | 35.78 | 38.00 | 52042 | 19460 | 3.83% |
| 2025-08-08 | 36.94 | 36.50 | -0.68 | -1.83% | 36.25 | 37.36 | 44302 | 16236 | 3.26% |
| 2025-08-07 | 35.05 | 37.18 | 2.13 | 6.08% | 34.81 | 37.90 | 85961 | 31547 | 6.33% |
| 2025-08-06 | 35.28 | 35.05 | -0.04 | -0.11% | 34.78 | 35.35 | 33850 | 11874 | 2.49% |
| 2025-08-05 | 34.99 | 35.09 | 0.07 | 0.20% | 34.60 | 35.50 | 36931 | 12913 | 2.72% |
| 2025-08-04 | 33.81 | 35.02 | 1.03 | 3.03% | 33.35 | 35.60 | 66951 | 23363 | 4.93% |
| 2025-08-01 | 33.81 | 33.99 | 0.19 | 0.56% | 33.33 | 34.19 | 34736 | 11775 | 2.56% |
| 2025-07-31 | 33.20 | 33.80 | 0.43 | 1.29% | 33.11 | 34.08 | 34310 | 11561 | 2.53% |
| 2025-07-30 | 33.98 | 33.37 | -0.60 | -1.77% | 33.22 | 34.12 | 30136 | 10147 | 2.22% |
| 2025-07-29 | 34.33 | 33.97 | -0.47 | -1.36% | 33.23 | 34.33 | 49686 | 16725 | 3.66% |
| 2025-07-28 | 33.56 | 34.44 | 0.95 | 2.84% | 33.50 | 34.61 | 59832 | 20443 | 4.41% |
| 2025-07-25 | 33.14 | 33.49 | 0.35 | 1.06% | 32.96 | 33.98 | 27668 | 9264 | 2.04% |
| 2025-07-24 | 33.00 | 33.14 | -0.14 | -0.42% | 32.76 | 33.50 | 34467 | 11389 | 2.54% |
| 2025-07-23 | 33.27 | 33.28 | -0.16 | -0.48% | 32.70 | 34.40 | 46846 | 15671 | 3.45% |
| 2025-07-22 | 34.40 | 33.44 | -0.92 | -2.68% | 33.37 | 34.40 | 38429 | 12948 | 2.83% |
| 2025-07-21 | 33.41 | 34.36 | 1.17 | 3.53% | 33.41 | 34.80 | 63681 | 21741 | 4.69% |
| 2025-07-18 | 33.68 | 33.19 | -0.31 | -0.93% | 33.10 | 33.68 | 33108 | 11035 | 2.44% |
| 2025-07-17 | 33.99 | 33.50 | -1.26 | -3.62% | 33.21 | 34.83 | 76426 | 25893 | 5.63% |
| 2025-07-16 | 35.09 | 34.76 | 0.80 | 2.36% | 34.50 | 36.50 | 117639 | 41789 | 8.67% |
| 2025-07-15 | 33.63 | 33.96 | 0.33 | 0.98% | 32.32 | 34.06 | 69946 | 23226 | 5.15% |
| 2025-07-14 | 33.35 | 33.63 | -0.36 | -1.06% | 33.21 | 34.83 | 113789 | 38830 | 8.38% |
| 2025-07-11 | 30.96 | 33.99 | 3.09 | 10.00% | 30.96 | 33.99 | 122165 | 40265 | 9.00% |
| 2025-07-10 | 30.78 | 30.90 | 0.12 | 0.39% | 30.60 | 31.50 | 45677 | 14133 | 3.37% |
| 2025-07-09 | 32.31 | 30.78 | -1.34 | -4.17% | 30.60 | 32.37 | 83818 | 26149 | 6.18% |
| 2025-07-08 | 31.50 | 32.12 | 0.76 | 2.42% | 31.01 | 32.81 | 92898 | 29832 | 6.84% |
| 2025-07-07 | 31.04 | 31.36 | 0.39 | 1.26% | 30.49 | 32.05 | 54785 | 17057 | 4.04% |
| 2025-07-04 | 31.20 | 30.97 | -0.08 | -0.26% | 30.40 | 31.20 | 31530 | 9717 | 2.32% |
| 2025-07-03 | 30.80 | 31.05 | 0.39 | 1.27% | 30.50 | 31.21 | 30549 | 9406 | 2.25% |
| 2025-07-02 | 31.30 | 30.66 | -0.55 | -1.76% | 30.50 | 31.45 | 40250 | 12460 | 2.97% |
| 2025-07-01 | 31.28 | 31.21 | 0.17 | 0.55% | 30.07 | 31.50 | 62537 | 19254 | 4.61% |
| 2025-06-30 | 30.70 | 31.04 | 0.34 | 1.11% | 30.55 | 31.49 | 32604 | 10120 | 2.40% |
| 2025-06-27 | 30.40 | 30.70 | 0.37 | 1.22% | 30.40 | 31.50 | 47163 | 14615 | 3.48% |
| 2025-06-26 | 30.90 | 30.33 | -0.54 | -1.75% | 30.25 | 30.98 | 31207 | 9524 | 2.30% |
| 2025-06-25 | 30.94 | 30.87 | -0.07 | -0.23% | 30.22 | 31.07 | 38748 | 11863 | 2.85% |
| 2025-06-24 | 31.07 | 30.94 | 0.27 | 0.88% | 30.20 | 31.23 | 43718 | 13513 | 3.22% |
| 2025-06-23 | 30.87 | 30.67 | -0.33 | -1.06% | 30.00 | 31.47 | 60319 | 18489 | 4.44% |