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 | 35.010 | 35.370 | 0.180 | 0.51% | 35.010 | 35.880 | 8938 | 3163 | 2.40% |
| 2025-09-29 | 35.960 | 35.190 | -0.370 | -1.04% | 34.900 | 36.110 | 9341 | 3293 | 2.51% |
| 2025-09-26 | 35.480 | 35.560 | 0.010 | 0.03% | 34.860 | 36.390 | 10409 | 3700 | 2.80% |
| 2025-09-25 | 36.280 | 35.550 | -1.000 | -2.74% | 35.500 | 36.490 | 9102 | 3275 | 2.45% |
| 2025-09-24 | 35.000 | 36.550 | 1.390 | 3.95% | 34.660 | 36.800 | 14791 | 5272 | 3.98% |
| 2025-09-23 | 37.530 | 35.160 | -1.990 | -5.36% | 34.640 | 37.530 | 14675 | 5224 | 3.94% |
| 2025-09-22 | 37.870 | 37.150 | -0.490 | -1.30% | 36.900 | 38.120 | 10179 | 3805 | 2.74% |
| 2025-09-19 | 39.530 | 37.640 | -1.890 | -4.78% | 37.580 | 39.530 | 17747 | 6794 | 4.77% |
| 2025-09-18 | 41.120 | 39.530 | -1.050 | -2.59% | 39.300 | 41.600 | 18271 | 7367 | 4.91% |
| 2025-09-17 | 40.990 | 40.580 | -0.410 | -1.00% | 40.160 | 41.600 | 18698 | 7622 | 5.03% |
| 2025-09-16 | 39.860 | 40.990 | 1.140 | 2.86% | 39.380 | 41.050 | 22738 | 9235 | 6.11% |
| 2025-09-15 | 39.400 | 39.850 | -0.110 | -0.28% | 39.230 | 40.270 | 11496 | 4566 | 3.09% |
| 2025-09-12 | 40.360 | 39.960 | 0.400 | 1.01% | 39.380 | 40.700 | 15905 | 6363 | 4.28% |
| 2025-09-11 | 39.750 | 39.560 | -0.190 | -0.48% | 38.790 | 39.990 | 16232 | 6378 | 4.36% |
| 2025-09-10 | 40.010 | 39.750 | 0.000 | 0.00% | 39.600 | 40.790 | 12533 | 5026 | 3.37% |
| 2025-09-09 | 41.850 | 39.750 | -2.170 | -5.18% | 39.750 | 41.850 | 20799 | 8398 | 5.59% |
| 2025-09-08 | 40.900 | 41.920 | 0.160 | 0.38% | 40.750 | 42.660 | 28052 | 11712 | 7.54% |
| 2025-09-05 | 42.370 | 41.760 | 1.310 | 3.24% | 40.450 | 42.680 | 33048 | 13863 | 8.88% |
| 2025-09-04 | 39.150 | 40.450 | 1.230 | 3.14% | 39.150 | 41.490 | 27267 | 11027 | 7.33% |
| 2025-09-03 | 41.540 | 39.220 | -2.370 | -5.70% | 39.030 | 42.280 | 21987 | 8950 | 5.91% |
| 2025-09-02 | 42.950 | 41.590 | -2.130 | -4.87% | 41.010 | 43.200 | 30412 | 12744 | 8.17% |
| 2025-09-01 | 41.000 | 43.720 | 1.860 | 4.44% | 40.370 | 43.950 | 39080 | 16586 | 10.51% |
| 2025-08-29 | 41.540 | 41.860 | 1.060 | 2.60% | 41.500 | 43.300 | 33988 | 14444 | 9.14% |
| 2025-08-28 | 40.190 | 40.800 | -0.210 | -0.51% | 39.020 | 41.500 | 30966 | 12483 | 8.32% |
| 2025-08-27 | 42.440 | 41.010 | -0.900 | -2.15% | 41.010 | 43.910 | 31961 | 13717 | 8.59% |
| 2025-08-26 | 41.990 | 41.910 | -1.090 | -2.53% | 41.800 | 43.120 | 28271 | 11909 | 7.60% |
| 2025-08-25 | 42.550 | 43.000 | 0.410 | 0.96% | 42.340 | 44.090 | 31811 | 13762 | 8.55% |
| 2025-08-22 | 43.080 | 42.590 | -0.430 | -1.00% | 42.160 | 43.080 | 22130 | 9406 | 5.95% |
| 2025-08-21 | 41.600 | 43.020 | 0.240 | 0.56% | 41.600 | 43.750 | 29354 | 12626 | 7.89% |
| 2025-08-20 | 45.020 | 42.780 | -3.320 | -7.20% | 42.200 | 45.800 | 57441 | 25032 | 15.44% |
| 2025-08-19 | 46.910 | 46.100 | -0.910 | -1.94% | 45.720 | 50.000 | 63247 | 30330 | 17.00% |
| 2025-08-18 | 46.110 | 47.010 | -1.140 | -2.37% | 45.000 | 47.960 | 66062 | 30627 | 17.76% |
| 2025-08-15 | 48.150 | 48.150 | -0.870 | -1.77% | 45.950 | 51.020 | 83924 | 40351 | 22.56% |
| 2025-08-14 | 47.300 | 49.020 | 1.680 | 3.55% | 45.500 | 51.700 | 85788 | 41537 | 23.06% |
| 2025-08-13 | 43.680 | 47.340 | 2.900 | 6.53% | 42.880 | 48.000 | 85998 | 38904 | 23.12% |
| 2025-08-12 | 41.310 | 44.440 | 2.180 | 5.16% | 40.860 | 47.770 | 88735 | 39635 | 23.85% |
| 2025-08-11 | 40.600 | 42.260 | -0.320 | -0.75% | 40.080 | 43.880 | 73364 | 30707 | 19.72% |
| 2025-08-08 | 42.000 | 42.580 | 0.580 | 1.38% | 40.800 | 53.000 | 113435 | 52545 | 30.49% |
| 2025-08-07 | 35.670 | 42.000 | 6.330 | 17.75% | 35.330 | 42.800 | 73277 | 27627 | 19.70% |
| 2025-08-06 | 36.290 | 35.670 | -1.360 | -3.67% | 35.630 | 36.990 | 35061 | 12641 | 9.42% |
| 2025-08-05 | 34.480 | 37.030 | 2.550 | 7.40% | 34.330 | 37.160 | 52191 | 18902 | 14.03% |
| 2025-08-04 | 34.920 | 34.480 | -0.450 | -1.29% | 33.680 | 34.920 | 20610 | 7061 | 5.54% |
| 2025-08-01 | 35.880 | 34.930 | -1.710 | -4.67% | 34.880 | 36.560 | 33254 | 11864 | 8.94% |
| 2025-07-31 | 35.730 | 36.640 | 0.980 | 2.75% | 33.900 | 36.640 | 45202 | 15972 | 12.15% |
| 2025-07-30 | 35.400 | 35.660 | 0.490 | 1.39% | 34.640 | 35.820 | 28104 | 9893 | 7.55% |
| 2025-07-29 | 36.000 | 35.170 | -0.930 | -2.58% | 34.800 | 36.540 | 26617 | 9440 | 7.15% |
| 2025-07-28 | 35.960 | 36.100 | -0.370 | -1.01% | 35.830 | 36.670 | 20499 | 7392 | 5.51% |
| 2025-07-25 | 36.900 | 36.470 | -1.130 | -3.01% | 36.450 | 38.300 | 28136 | 10461 | 7.56% |
| 2025-07-24 | 37.900 | 37.600 | 1.140 | 3.13% | 37.030 | 38.940 | 36781 | 13833 | 9.89% |