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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 33.70 | 34.11 | 0.18 | 0.53% | 33.70 | 35.30 | 20304 | 6983 | 0.73% |
| 2025-10-30 | 34.60 | 33.93 | -0.37 | -1.08% | 33.70 | 35.55 | 19794 | 6828 | 0.71% |
| 2025-10-29 | 35.08 | 34.30 | -1.34 | -3.76% | 34.25 | 35.64 | 18798 | 6536 | 0.67% |
| 2025-10-28 | 35.03 | 35.64 | 0.25 | 0.71% | 34.19 | 36.14 | 19671 | 6959 | 0.70% |
| 2025-10-27 | 36.66 | 35.39 | -1.26 | -3.44% | 35.10 | 36.70 | 21438 | 7626 | 0.77% |
| 2025-10-24 | 37.00 | 36.65 | -0.35 | -0.95% | 36.00 | 37.35 | 17498 | 6437 | 0.63% |
| 2025-10-23 | 35.93 | 37.00 | 0.87 | 2.41% | 35.80 | 37.44 | 20636 | 7611 | 0.74% |
| 2025-10-22 | 35.00 | 36.13 | 0.77 | 2.18% | 33.68 | 36.19 | 29172 | 10072 | 1.04% |
| 2025-10-21 | 35.55 | 35.36 | -1.86 | -5.00% | 35.36 | 36.49 | 33909 | 12056 | 1.21% |
| 2025-10-20 | 37.50 | 37.22 | -0.52 | -1.38% | 36.50 | 38.00 | 23658 | 8810 | 0.85% |
| 2025-10-17 | 38.49 | 37.74 | -1.13 | -2.91% | 37.40 | 38.98 | 24262 | 9278 | 0.87% |
| 2025-10-16 | 37.40 | 38.87 | 0.75 | 1.97% | 37.00 | 39.40 | 41281 | 15662 | 1.47% |
| 2025-10-15 | 36.30 | 38.12 | 1.82 | 5.01% | 36.30 | 38.12 | 45926 | 17359 | 1.64% |
| 2025-10-14 | 34.98 | 36.30 | 1.35 | 3.86% | 34.04 | 36.60 | 40655 | 14383 | 1.45% |
| 2025-10-13 | 33.03 | 34.95 | 1.29 | 3.83% | 31.98 | 35.34 | 52503 | 17985 | 1.88% |
| 2025-10-10 | 35.55 | 33.66 | -1.77 | -5.00% | 33.66 | 35.78 | 38861 | 13222 | 1.39% |
| 2025-10-09 | 36.64 | 35.43 | -1.85 | -4.96% | 35.42 | 37.66 | 33483 | 11977 | 1.20% |
| 2025-09-30 | 37.28 | 37.28 | -1.96 | -4.99% | 37.28 | 40.03 | 59292 | 22517 | 2.12% |
| 2025-09-29 | 40.00 | 39.24 | -2.07 | -5.01% | 39.24 | 40.17 | 23747 | 9363 | 0.85% |
| 2025-09-26 | 39.10 | 41.31 | 1.97 | 5.01% | 38.86 | 41.31 | 40873 | 16612 | 1.46% |
| 2025-09-25 | 39.80 | 39.34 | -0.08 | -0.20% | 38.52 | 39.82 | 21383 | 8407 | 0.76% |
| 2025-09-24 | 38.47 | 39.42 | 0.95 | 2.47% | 38.01 | 39.78 | 29092 | 11396 | 1.04% |
| 2025-09-23 | 38.87 | 38.47 | -0.40 | -1.03% | 37.12 | 39.41 | 26857 | 10232 | 0.96% |
| 2025-09-22 | 37.77 | 38.87 | 0.15 | 0.39% | 37.77 | 39.98 | 31470 | 12252 | 1.12% |
| 2025-09-19 | 40.00 | 38.72 | 0.17 | 0.44% | 36.67 | 40.00 | 41899 | 16160 | 1.50% |
| 2025-09-18 | 37.28 | 38.55 | 1.82 | 4.96% | 36.30 | 38.57 | 49132 | 18749 | 1.75% |
| 2025-09-17 | 35.10 | 36.73 | 1.75 | 5.00% | 35.10 | 36.73 | 27867 | 10136 | 1.00% |
| 2025-09-16 | 34.98 | 34.98 | 1.67 | 5.01% | 33.31 | 34.98 | 48280 | 16812 | 1.72% |
| 2025-09-15 | 32.97 | 33.31 | 1.59 | 5.01% | 32.33 | 33.31 | 17886 | 5947 | 0.64% |
| 2025-09-12 | 29.90 | 31.72 | 1.22 | 4.00% | 29.41 | 32.00 | 38315 | 11986 | 1.37% |
| 2025-09-11 | 32.10 | 30.50 | -1.60 | -4.98% | 30.50 | 32.10 | 48260 | 15017 | 1.72% |
| 2025-09-10 | 31.81 | 32.10 | 1.53 | 5.00% | 31.18 | 32.10 | 30506 | 9756 | 1.09% |
| 2025-09-09 | 30.57 | 30.57 | 1.46 | 5.02% | 29.67 | 30.57 | 34888 | 10639 | 1.25% |
| 2025-09-08 | 27.74 | 29.11 | 1.39 | 5.01% | 27.74 | 29.11 | 10800 | 3128 | 0.39% |
| 2025-09-05 | 27.48 | 27.72 | 0.02 | 0.07% | 26.89 | 27.95 | 11002 | 3027 | 0.39% |
| 2025-09-04 | 28.01 | 27.70 | -0.30 | -1.07% | 27.58 | 28.50 | 12756 | 3559 | 0.46% |
| 2025-09-03 | 27.89 | 28.00 | 0.00 | 0.00% | 27.18 | 28.25 | 18635 | 5160 | 0.67% |
| 2025-09-02 | 28.72 | 28.00 | -0.80 | -2.78% | 28.00 | 28.91 | 11684 | 3289 | 0.42% |
| 2025-09-01 | 29.20 | 28.80 | -0.32 | -1.10% | 28.50 | 29.43 | 13978 | 4020 | 0.50% |
| 2025-08-29 | 28.27 | 29.12 | 0.26 | 0.90% | 27.99 | 29.40 | 25740 | 7339 | 0.92% |
| 2025-08-28 | 29.16 | 28.86 | 0.16 | 0.56% | 28.00 | 29.59 | 32900 | 9577 | 1.18% |
| 2025-08-27 | 27.34 | 28.70 | 1.37 | 5.01% | 27.34 | 28.70 | 29313 | 8316 | 1.05% |
| 2025-08-26 | 28.48 | 27.33 | -1.20 | -4.21% | 27.25 | 28.48 | 25114 | 6949 | 0.90% |
| 2025-08-25 | 28.88 | 28.53 | -1.33 | -4.45% | 28.37 | 29.50 | 43113 | 12400 | 1.54% |
| 2025-08-22 | 28.66 | 29.86 | 0.58 | 1.98% | 28.10 | 30.73 | 41202 | 12145 | 1.47% |
| 2025-08-21 | 28.88 | 29.28 | 0.95 | 3.35% | 27.00 | 29.50 | 63192 | 18135 | 2.26% |
| 2025-08-20 | 27.52 | 28.33 | 1.35 | 5.00% | 27.12 | 28.33 | 41876 | 11788 | 1.50% |
| 2025-08-19 | 25.67 | 26.98 | 1.12 | 4.33% | 25.62 | 27.15 | 35798 | 9585 | 1.28% |
| 2025-08-18 | 24.99 | 25.86 | 0.86 | 3.44% | 24.70 | 25.98 | 28252 | 7206 | 1.01% |
| 2025-08-15 | 24.20 | 25.00 | 0.01 | 0.04% | 24.20 | 25.30 | 23528 | 5808 | 0.84% |
| 2025-08-14 | 23.69 | 24.99 | 0.84 | 3.48% | 23.36 | 25.36 | 38281 | 9480 | 1.37% |
| 2025-08-13 | 25.39 | 24.15 | -1.27 | -5.00% | 24.15 | 25.39 | 48587 | 11851 | 1.74% |
| 2025-08-12 | 26.71 | 25.42 | -1.15 | -4.33% | 25.25 | 26.99 | 37050 | 9585 | 1.32% |
| 2025-08-11 | 26.99 | 26.57 | 0.58 | 2.23% | 24.69 | 27.29 | 73326 | 19161 | 2.62% |
| 2025-08-08 | 25.91 | 25.99 | 1.24 | 5.01% | 25.50 | 25.99 | 23103 | 5993 | 0.83% |
| 2025-08-07 | 24.00 | 24.75 | 1.18 | 5.01% | 23.80 | 24.75 | 44781 | 10972 | 1.60% |
| 2025-08-06 | 22.23 | 23.57 | 1.12 | 4.99% | 22.08 | 23.57 | 59412 | 13743 | 2.12% |
| 2025-08-05 | 21.40 | 22.45 | 1.07 | 5.00% | 21.24 | 22.45 | 70693 | 15638 | 2.53% |
| 2025-08-04 | 20.72 | 21.38 | 1.02 | 5.01% | 20.62 | 21.38 | 57377 | 12196 | 2.05% |
| 2025-08-01 | 19.21 | 20.36 | 0.97 | 5.00% | 19.20 | 20.36 | 55734 | 11153 | 1.99% |
| 2025-07-31 | 19.11 | 19.39 | 0.46 | 2.43% | 18.88 | 19.65 | 29241 | 5609 | 1.04% |
| 2025-07-30 | 19.06 | 18.93 | -0.12 | -0.63% | 18.90 | 19.31 | 26117 | 4973 | 0.93% |
| 2025-07-29 | 19.07 | 19.05 | -0.05 | -0.26% | 19.00 | 19.35 | 25115 | 4804 | 0.90% |
| 2025-07-28 | 19.34 | 19.10 | -0.24 | -1.24% | 19.10 | 19.59 | 23294 | 4476 | 0.83% |
| 2025-07-25 | 19.25 | 19.34 | 0.09 | 0.47% | 19.00 | 19.86 | 35740 | 6930 | 1.28% |
| 2025-07-24 | 19.10 | 19.25 | -0.54 | -2.73% | 19.03 | 19.53 | 48667 | 9361 | 1.74% |