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 | 36.50 | 36.68 | 0.32 | 0.88% | 35.66 | 37.36 | 88579 | 32498 | 4.58% |
| 2025-10-30 | 36.81 | 36.36 | -1.34 | -3.55% | 36.01 | 37.48 | 112254 | 40995 | 5.80% |
| 2025-10-29 | 36.00 | 37.70 | 2.61 | 7.44% | 35.09 | 38.60 | 200602 | 74256 | 10.37% |
| 2025-10-28 | 35.62 | 35.09 | -0.71 | -1.98% | 34.33 | 36.30 | 94782 | 33222 | 4.90% |
| 2025-10-27 | 33.99 | 35.80 | 1.77 | 5.20% | 33.99 | 36.79 | 149123 | 53343 | 7.71% |
| 2025-10-24 | 35.38 | 34.03 | -0.23 | -0.67% | 33.58 | 35.53 | 93515 | 31897 | 4.83% |
| 2025-10-23 | 34.25 | 34.26 | -0.24 | -0.70% | 33.59 | 34.49 | 60058 | 20393 | 3.10% |
| 2025-10-22 | 34.84 | 34.50 | -0.26 | -0.75% | 34.12 | 34.84 | 49077 | 16889 | 2.54% |
| 2025-10-21 | 34.60 | 34.76 | 0.14 | 0.40% | 33.80 | 34.89 | 77309 | 26586 | 4.00% |
| 2025-10-20 | 35.30 | 34.62 | 0.04 | 0.12% | 34.37 | 35.49 | 55529 | 19331 | 2.87% |
| 2025-10-17 | 36.00 | 34.58 | -1.52 | -4.21% | 34.34 | 36.36 | 89400 | 31393 | 4.62% |
| 2025-10-16 | 36.49 | 36.10 | -0.41 | -1.12% | 35.36 | 36.84 | 105237 | 37814 | 5.44% |
| 2025-10-15 | 36.00 | 36.51 | 0.07 | 0.19% | 35.88 | 37.65 | 119220 | 43796 | 6.16% |
| 2025-10-14 | 39.51 | 36.44 | -1.80 | -4.71% | 36.26 | 40.00 | 232994 | 87843 | 12.04% |
| 2025-10-13 | 37.13 | 38.24 | 0.83 | 2.22% | 36.99 | 39.08 | 194152 | 74315 | 10.03% |
| 2025-10-10 | 39.93 | 37.41 | -0.06 | -0.16% | 37.34 | 39.93 | 305782 | 117677 | 15.80% |
| 2025-10-09 | 37.00 | 37.47 | 3.41 | 10.01% | 35.89 | 37.47 | 106505 | 39393 | 5.50% |
| 2025-09-30 | 33.98 | 34.06 | 0.65 | 1.95% | 33.00 | 34.34 | 170810 | 57666 | 8.83% |
| 2025-09-29 | 32.11 | 33.41 | 3.04 | 10.01% | 31.76 | 33.41 | 141808 | 46487 | 7.33% |
| 2025-09-26 | 30.45 | 30.37 | -0.08 | -0.26% | 29.85 | 31.16 | 99386 | 30362 | 5.14% |
| 2025-09-25 | 33.29 | 30.45 | -2.85 | -8.56% | 30.08 | 34.07 | 211127 | 66517 | 10.91% |
| 2025-09-24 | 32.14 | 33.30 | 1.00 | 3.10% | 32.14 | 33.54 | 141997 | 47010 | 7.34% |
| 2025-09-23 | 32.24 | 32.30 | 0.64 | 2.02% | 30.90 | 32.51 | 148438 | 46835 | 7.67% |
| 2025-09-22 | 31.21 | 31.66 | 0.42 | 1.34% | 31.01 | 32.32 | 278280 | 87740 | 14.38% |
| 2025-09-19 | 28.61 | 31.24 | 2.84 | 10.00% | 28.61 | 31.24 | 303610 | 92369 | 15.69% |
| 2025-09-18 | 29.45 | 28.40 | -1.06 | -3.60% | 27.88 | 31.90 | 322033 | 95477 | 16.64% |
| 2025-09-17 | 29.34 | 29.46 | -0.31 | -1.04% | 29.14 | 30.10 | 65597 | 19320 | 3.39% |
| 2025-09-16 | 31.01 | 29.77 | 0.08 | 0.27% | 29.43 | 31.04 | 78422 | 23537 | 4.05% |
| 2025-09-15 | 30.40 | 29.69 | -0.72 | -2.37% | 29.56 | 30.40 | 61430 | 18311 | 3.17% |
| 2025-09-12 | 30.55 | 30.41 | -0.28 | -0.91% | 30.10 | 31.01 | 72034 | 21932 | 3.72% |
| 2025-09-11 | 30.30 | 30.69 | 0.46 | 1.52% | 30.11 | 31.41 | 95131 | 29310 | 4.92% |
| 2025-09-10 | 30.32 | 30.23 | -0.12 | -0.40% | 29.91 | 30.77 | 70267 | 21312 | 3.63% |
| 2025-09-09 | 29.01 | 30.35 | 1.18 | 4.05% | 28.72 | 31.17 | 142762 | 43088 | 7.38% |
| 2025-09-08 | 29.91 | 29.17 | -0.47 | -1.59% | 28.93 | 29.99 | 60530 | 17797 | 3.13% |
| 2025-09-05 | 27.80 | 29.64 | 1.79 | 6.43% | 27.42 | 29.98 | 105196 | 30591 | 5.44% |
| 2025-09-04 | 28.25 | 27.85 | -0.38 | -1.35% | 27.69 | 28.38 | 36396 | 10230 | 1.88% |
| 2025-09-03 | 29.06 | 28.23 | -0.56 | -1.95% | 28.07 | 29.50 | 46220 | 13192 | 2.39% |
| 2025-09-02 | 29.03 | 28.79 | -0.34 | -1.17% | 28.51 | 29.14 | 49237 | 14164 | 2.54% |
| 2025-09-01 | 29.40 | 29.13 | -0.15 | -0.51% | 28.80 | 29.41 | 42251 | 12264 | 2.18% |
| 2025-08-29 | 29.40 | 29.28 | -0.12 | -0.41% | 29.15 | 29.61 | 45283 | 13275 | 2.34% |
| 2025-08-28 | 29.12 | 29.40 | 0.28 | 0.96% | 28.36 | 29.40 | 85884 | 24802 | 4.44% |
| 2025-08-27 | 31.24 | 29.12 | -2.14 | -6.85% | 29.02 | 31.37 | 149561 | 44635 | 7.73% |
| 2025-08-26 | 31.22 | 31.26 | -0.31 | -0.98% | 31.13 | 31.88 | 64546 | 20304 | 3.34% |
| 2025-08-25 | 30.74 | 31.57 | 1.24 | 4.09% | 30.66 | 31.69 | 115713 | 36162 | 5.98% |
| 2025-08-22 | 29.88 | 30.33 | 0.65 | 2.19% | 29.68 | 30.88 | 69095 | 20966 | 3.57% |
| 2025-08-21 | 29.77 | 29.68 | -0.30 | -1.00% | 29.63 | 30.50 | 57033 | 17067 | 2.95% |
| 2025-08-20 | 29.25 | 29.98 | 0.76 | 2.60% | 29.05 | 31.00 | 90310 | 27199 | 4.67% |
| 2025-08-19 | 29.11 | 29.22 | -0.04 | -0.14% | 28.90 | 29.43 | 73834 | 21520 | 3.82% |
| 2025-08-18 | 30.38 | 29.26 | -1.20 | -3.94% | 28.82 | 30.38 | 154175 | 45074 | 7.97% |
| 2025-08-15 | 31.21 | 30.46 | -0.74 | -2.37% | 30.00 | 31.38 | 92814 | 28441 | 4.80% |
| 2025-08-14 | 32.17 | 31.20 | -0.82 | -2.56% | 31.20 | 32.40 | 70443 | 22275 | 3.64% |
| 2025-08-13 | 31.83 | 32.02 | 0.72 | 2.30% | 31.61 | 32.70 | 102900 | 33129 | 5.32% |
| 2025-08-12 | 29.61 | 31.30 | 1.47 | 4.93% | 29.50 | 31.66 | 112693 | 34793 | 5.82% |
| 2025-08-11 | 29.68 | 29.83 | 0.15 | 0.51% | 29.26 | 30.12 | 47703 | 14105 | 2.47% |
| 2025-08-08 | 29.46 | 29.68 | 0.23 | 0.78% | 28.61 | 29.69 | 55763 | 16235 | 2.88% |
| 2025-08-07 | 30.28 | 29.45 | -0.83 | -2.74% | 29.38 | 30.28 | 54553 | 16245 | 2.82% |
| 2025-08-06 | 29.78 | 30.28 | 0.67 | 2.26% | 29.55 | 30.36 | 53919 | 16212 | 2.79% |
| 2025-08-05 | 29.56 | 29.61 | 0.01 | 0.03% | 29.32 | 29.84 | 44796 | 13252 | 2.32% |
| 2025-08-04 | 29.82 | 29.60 | -0.62 | -2.05% | 29.24 | 30.10 | 61325 | 18167 | 3.17% |
| 2025-08-01 | 29.99 | 30.22 | 0.18 | 0.60% | 29.67 | 30.44 | 46806 | 14101 | 2.42% |
| 2025-07-31 | 30.37 | 30.04 | -0.29 | -0.96% | 29.81 | 30.44 | 58406 | 17576 | 3.02% |
| 2025-07-30 | 29.69 | 30.33 | 0.49 | 1.64% | 29.69 | 30.94 | 79250 | 24031 | 4.10% |
| 2025-07-29 | 29.34 | 29.84 | 0.50 | 1.70% | 29.24 | 29.85 | 68687 | 20363 | 3.55% |
| 2025-07-28 | 28.15 | 29.34 | 1.19 | 4.23% | 27.95 | 29.80 | 110422 | 32304 | 5.71% |
| 2025-07-25 | 28.30 | 28.15 | -0.18 | -0.64% | 27.98 | 28.56 | 59596 | 16788 | 3.08% |
| 2025-07-24 | 28.28 | 28.33 | -0.01 | -0.04% | 28.00 | 28.40 | 43566 | 12284 | 2.25% |