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 | 33.740 | 33.300 | -0.060 | -0.18% | 32.900 | 33.740 | 6876 | 2278 | 1.87% |
| 2025-09-29 | 33.540 | 33.360 | 0.080 | 0.24% | 33.100 | 34.090 | 6540 | 2191 | 1.78% |
| 2025-09-26 | 33.750 | 33.280 | -0.470 | -1.39% | 32.800 | 34.180 | 9676 | 3237 | 2.64% |
| 2025-09-25 | 34.970 | 33.750 | -1.200 | -3.43% | 33.640 | 35.160 | 12621 | 4314 | 3.44% |
| 2025-09-24 | 34.720 | 34.950 | 0.140 | 0.40% | 34.500 | 35.170 | 5537 | 1933 | 1.51% |
| 2025-09-23 | 36.150 | 34.810 | -1.230 | -3.41% | 34.200 | 36.150 | 10068 | 3506 | 2.74% |
| 2025-09-22 | 36.680 | 36.040 | -0.660 | -1.80% | 36.000 | 36.860 | 7042 | 2553 | 1.92% |
| 2025-09-19 | 37.990 | 36.700 | -1.240 | -3.27% | 36.450 | 38.010 | 13508 | 4988 | 3.68% |
| 2025-09-18 | 37.620 | 37.940 | 0.370 | 0.98% | 37.500 | 40.480 | 21367 | 8363 | 5.82% |
| 2025-09-17 | 37.800 | 37.770 | -0.030 | -0.08% | 37.510 | 38.360 | 7441 | 2827 | 2.03% |
| 2025-09-16 | 36.800 | 37.800 | 1.180 | 3.22% | 36.700 | 37.990 | 11733 | 4385 | 3.20% |
| 2025-09-15 | 36.570 | 36.620 | 0.020 | 0.05% | 36.470 | 37.380 | 9931 | 3668 | 2.71% |
| 2025-09-12 | 37.730 | 36.600 | -1.130 | -2.99% | 36.460 | 38.230 | 15252 | 5631 | 4.16% |
| 2025-09-11 | 37.500 | 37.730 | 0.390 | 1.04% | 37.140 | 38.210 | 9219 | 3473 | 2.51% |
| 2025-09-10 | 38.000 | 37.340 | -0.720 | -1.89% | 37.300 | 38.600 | 9387 | 3549 | 2.56% |
| 2025-09-09 | 39.670 | 38.060 | -1.340 | -3.40% | 37.880 | 39.670 | 9247 | 3542 | 2.52% |
| 2025-09-08 | 38.860 | 39.400 | 0.580 | 1.49% | 38.730 | 39.790 | 12486 | 4916 | 3.40% |
| 2025-09-05 | 37.250 | 38.820 | 1.570 | 4.21% | 37.250 | 39.130 | 12260 | 4725 | 3.34% |
| 2025-09-04 | 37.600 | 37.250 | -0.350 | -0.93% | 36.910 | 38.390 | 8336 | 3143 | 2.27% |
| 2025-09-03 | 39.370 | 37.600 | -1.400 | -3.59% | 37.500 | 39.380 | 10700 | 4085 | 2.92% |
| 2025-09-02 | 38.110 | 39.000 | 0.900 | 2.36% | 37.290 | 39.180 | 14843 | 5693 | 4.04% |
| 2025-09-01 | 38.870 | 38.100 | -0.490 | -1.27% | 37.700 | 38.870 | 9377 | 3557 | 2.56% |
| 2025-08-29 | 39.360 | 38.590 | -0.550 | -1.41% | 38.410 | 39.860 | 12185 | 4747 | 3.32% |
| 2025-08-28 | 37.730 | 39.140 | 1.540 | 4.10% | 37.350 | 39.220 | 16852 | 6473 | 4.59% |
| 2025-08-27 | 38.500 | 37.600 | -0.940 | -2.44% | 37.600 | 38.800 | 12308 | 4701 | 3.35% |
| 2025-08-26 | 39.280 | 38.540 | -0.640 | -1.63% | 38.430 | 39.280 | 14250 | 5530 | 3.88% |
| 2025-08-25 | 39.950 | 39.180 | -0.730 | -1.83% | 38.680 | 40.420 | 19111 | 7537 | 5.21% |
| 2025-08-22 | 39.540 | 39.910 | 0.530 | 1.35% | 38.780 | 40.100 | 18017 | 7095 | 4.91% |
| 2025-08-21 | 43.000 | 39.380 | -2.750 | -6.53% | 39.230 | 43.000 | 24457 | 9947 | 6.66% |
| 2025-08-20 | 40.320 | 42.130 | 0.770 | 1.86% | 39.670 | 42.250 | 26572 | 10844 | 7.24% |
| 2025-08-19 | 39.720 | 41.360 | 2.510 | 6.46% | 39.060 | 44.460 | 50342 | 21237 | 13.72% |
| 2025-08-18 | 36.770 | 38.850 | 2.300 | 6.29% | 36.380 | 39.930 | 36496 | 13992 | 9.94% |
| 2025-08-15 | 35.000 | 36.550 | 1.780 | 5.12% | 34.560 | 36.620 | 23825 | 8515 | 6.49% |
| 2025-08-14 | 36.300 | 34.770 | -1.420 | -3.92% | 34.700 | 36.430 | 18939 | 6643 | 5.16% |
| 2025-08-13 | 37.010 | 36.190 | -1.050 | -2.82% | 35.850 | 37.160 | 28670 | 10381 | 7.81% |
| 2025-08-12 | 34.660 | 37.240 | 2.600 | 7.51% | 34.470 | 37.500 | 29010 | 10546 | 7.90% |
| 2025-08-11 | 35.100 | 34.640 | -0.400 | -1.14% | 34.640 | 35.380 | 7014 | 2455 | 1.91% |
| 2025-08-08 | 35.170 | 35.040 | -0.040 | -0.11% | 34.900 | 35.690 | 7788 | 2750 | 2.12% |
| 2025-08-07 | 35.600 | 35.080 | -0.360 | -1.02% | 34.900 | 35.600 | 7856 | 2762 | 2.14% |
| 2025-08-06 | 36.000 | 35.440 | -0.010 | -0.03% | 35.080 | 36.350 | 12272 | 4383 | 3.34% |
| 2025-08-05 | 34.850 | 35.450 | 0.600 | 1.72% | 34.800 | 35.750 | 12495 | 4432 | 3.40% |
| 2025-08-04 | 34.200 | 34.850 | 0.490 | 1.43% | 34.110 | 34.850 | 4239 | 1464 | 1.16% |
| 2025-08-01 | 34.000 | 34.360 | 0.390 | 1.15% | 33.860 | 34.720 | 5317 | 1831 | 1.45% |
| 2025-07-31 | 34.910 | 33.970 | -0.980 | -2.80% | 33.840 | 35.300 | 7054 | 2427 | 1.92% |
| 2025-07-30 | 34.650 | 34.950 | 0.330 | 0.95% | 34.000 | 35.680 | 11145 | 3871 | 3.04% |
| 2025-07-29 | 35.000 | 34.620 | -0.390 | -1.11% | 34.600 | 35.790 | 8942 | 3137 | 2.44% |
| 2025-07-28 | 33.980 | 35.010 | 1.010 | 2.97% | 33.850 | 35.280 | 14771 | 5153 | 4.02% |
| 2025-07-25 | 34.400 | 34.000 | -0.400 | -1.16% | 33.700 | 34.910 | 6970 | 2375 | 1.90% |
| 2025-07-24 | 35.000 | 34.400 | 0.200 | 0.58% | 34.310 | 35.490 | 14096 | 4904 | 3.84% |