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 | 35.210 | 35.270 | 0.260 | 0.74% | 35.000 | 35.900 | 8475 | 3005 | 2.26% |
| 2025-09-29 | 34.850 | 35.010 | 0.170 | 0.49% | 34.400 | 35.490 | 6950 | 2436 | 1.85% |
| 2025-09-26 | 34.990 | 34.840 | 0.160 | 0.46% | 34.710 | 35.470 | 7050 | 2470 | 1.88% |
| 2025-09-25 | 34.600 | 34.680 | 0.080 | 0.23% | 34.550 | 35.430 | 10464 | 3672 | 2.79% |
| 2025-09-24 | 34.100 | 34.600 | 0.240 | 0.70% | 34.100 | 34.780 | 8402 | 2900 | 2.24% |
| 2025-09-23 | 36.400 | 34.360 | -2.030 | -5.58% | 34.020 | 36.400 | 14814 | 5165 | 3.95% |
| 2025-09-22 | 36.560 | 36.390 | -0.130 | -0.36% | 36.030 | 36.820 | 7363 | 2676 | 1.96% |
| 2025-09-19 | 37.580 | 36.520 | -1.020 | -2.72% | 36.500 | 37.700 | 14979 | 5536 | 4.00% |
| 2025-09-18 | 39.050 | 37.540 | -1.380 | -3.55% | 37.520 | 39.050 | 18872 | 7214 | 5.03% |
| 2025-09-17 | 38.970 | 38.920 | -0.050 | -0.13% | 38.610 | 39.290 | 10390 | 4047 | 2.77% |
| 2025-09-16 | 39.310 | 38.970 | -0.580 | -1.47% | 38.500 | 39.680 | 14921 | 5791 | 3.98% |
| 2025-09-15 | 39.680 | 39.550 | 0.060 | 0.15% | 39.020 | 40.190 | 14905 | 5894 | 3.98% |
| 2025-09-12 | 39.410 | 39.490 | -0.010 | -0.03% | 39.000 | 40.000 | 15037 | 5937 | 4.01% |
| 2025-09-11 | 39.340 | 39.500 | 0.400 | 1.02% | 38.810 | 39.900 | 15546 | 6127 | 4.15% |
| 2025-09-10 | 39.230 | 39.100 | -0.710 | -1.78% | 39.070 | 39.790 | 16597 | 6519 | 4.43% |
| 2025-09-09 | 40.730 | 39.810 | -1.390 | -3.37% | 39.760 | 41.090 | 22828 | 9182 | 6.09% |
| 2025-09-08 | 42.210 | 41.200 | -1.800 | -4.19% | 40.800 | 42.270 | 38208 | 15755 | 10.19% |
| 2025-09-05 | 40.120 | 43.000 | 2.600 | 6.44% | 40.000 | 43.000 | 56792 | 23623 | 15.15% |
| 2025-09-04 | 38.830 | 40.400 | 1.020 | 2.59% | 38.310 | 40.900 | 36499 | 14614 | 9.74% |
| 2025-09-03 | 40.660 | 39.380 | -0.420 | -1.06% | 39.000 | 41.190 | 32038 | 12949 | 8.55% |
| 2025-09-02 | 39.950 | 39.800 | 0.250 | 0.63% | 38.100 | 39.950 | 26492 | 10296 | 7.07% |
| 2025-09-01 | 40.080 | 39.550 | -0.420 | -1.05% | 39.300 | 40.450 | 20714 | 8179 | 5.53% |
| 2025-08-29 | 40.510 | 39.970 | -0.330 | -0.82% | 39.850 | 41.270 | 25676 | 10419 | 6.85% |
| 2025-08-28 | 40.200 | 40.300 | -0.300 | -0.74% | 39.150 | 41.700 | 29372 | 11865 | 7.83% |
| 2025-08-27 | 40.490 | 40.600 | 0.300 | 0.74% | 39.790 | 41.790 | 37698 | 15404 | 10.06% |
| 2025-08-26 | 41.500 | 40.300 | -2.040 | -4.82% | 40.200 | 41.970 | 37245 | 15143 | 9.93% |
| 2025-08-25 | 41.220 | 42.340 | 1.130 | 2.74% | 40.790 | 44.000 | 57192 | 24404 | 15.26% |
| 2025-08-22 | 41.100 | 41.210 | 0.380 | 0.93% | 40.900 | 42.000 | 24701 | 10250 | 6.59% |
| 2025-08-21 | 41.300 | 40.830 | -0.960 | -2.30% | 40.610 | 42.440 | 24401 | 10137 | 6.51% |
| 2025-08-20 | 41.060 | 41.790 | 0.390 | 0.94% | 40.920 | 42.760 | 30764 | 12875 | 8.21% |
| 2025-08-19 | 40.880 | 41.400 | 0.240 | 0.58% | 40.800 | 42.970 | 42894 | 17967 | 11.44% |
| 2025-08-18 | 40.000 | 41.160 | 1.200 | 3.00% | 39.930 | 41.600 | 35348 | 14482 | 9.43% |
| 2025-08-15 | 39.400 | 39.960 | 0.680 | 1.73% | 39.200 | 40.400 | 19021 | 7582 | 5.07% |
| 2025-08-14 | 40.480 | 39.280 | -0.880 | -2.19% | 39.250 | 40.490 | 24913 | 9903 | 6.65% |
| 2025-08-13 | 40.130 | 40.160 | 0.070 | 0.17% | 39.810 | 40.650 | 15316 | 6155 | 4.09% |
| 2025-08-12 | 41.100 | 40.090 | -1.310 | -3.16% | 39.910 | 41.140 | 24512 | 9860 | 6.54% |
| 2025-08-11 | 41.200 | 41.400 | 0.050 | 0.12% | 40.620 | 41.880 | 19622 | 8093 | 5.23% |
| 2025-08-08 | 41.910 | 41.350 | -1.540 | -3.59% | 41.150 | 43.000 | 31241 | 13065 | 8.33% |
| 2025-08-07 | 41.100 | 42.890 | 2.170 | 5.33% | 40.310 | 44.380 | 67924 | 28891 | 18.12% |
| 2025-08-06 | 40.980 | 40.720 | -0.160 | -0.39% | 40.170 | 40.980 | 15694 | 6368 | 4.19% |
| 2025-08-05 | 41.100 | 40.880 | 0.150 | 0.37% | 40.510 | 41.300 | 12301 | 5020 | 3.28% |
| 2025-08-04 | 40.080 | 40.730 | 0.910 | 2.29% | 39.800 | 40.900 | 13848 | 5594 | 3.69% |
| 2025-08-01 | 40.360 | 39.820 | -0.310 | -0.77% | 39.710 | 40.620 | 11704 | 4682 | 3.12% |
| 2025-07-31 | 40.900 | 40.130 | -1.130 | -2.74% | 39.900 | 41.210 | 21199 | 8599 | 5.65% |
| 2025-07-30 | 41.480 | 41.260 | -0.020 | -0.05% | 40.400 | 41.660 | 23281 | 9562 | 6.21% |
| 2025-07-29 | 42.500 | 41.280 | -0.860 | -2.04% | 41.010 | 42.590 | 22808 | 9457 | 6.08% |
| 2025-07-28 | 42.340 | 42.140 | -0.360 | -0.85% | 41.710 | 42.900 | 24678 | 10425 | 6.58% |
| 2025-07-25 | 42.730 | 42.500 | -1.100 | -2.52% | 42.110 | 43.330 | 33485 | 14267 | 8.93% |
| 2025-07-24 | 41.370 | 43.600 | 1.990 | 4.78% | 41.030 | 44.420 | 52771 | 22840 | 14.08% |