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 | 34.63 | 34.98 | 0.59 | 1.72% | 34.40 | 35.26 | 14092 | 4923 | 1.90% |
| 2025-10-30 | 34.70 | 34.39 | -0.38 | -1.09% | 34.34 | 34.86 | 12499 | 4319 | 1.69% |
| 2025-10-29 | 35.14 | 34.77 | -0.53 | -1.50% | 34.55 | 35.22 | 16163 | 5624 | 2.18% |
| 2025-10-28 | 34.73 | 35.30 | 0.30 | 0.86% | 34.51 | 35.67 | 20750 | 7336 | 2.80% |
| 2025-10-27 | 34.98 | 35.00 | 0.00 | 0.00% | 34.50 | 35.17 | 14460 | 5038 | 1.95% |
| 2025-10-24 | 34.29 | 35.00 | 0.71 | 2.07% | 34.17 | 35.03 | 16488 | 5742 | 2.23% |
| 2025-10-23 | 34.25 | 34.29 | 0.12 | 0.35% | 33.80 | 34.34 | 9023 | 3071 | 1.22% |
| 2025-10-22 | 34.00 | 34.17 | -0.04 | -0.12% | 33.87 | 34.44 | 8924 | 3050 | 1.20% |
| 2025-10-21 | 33.95 | 34.21 | 0.26 | 0.77% | 33.61 | 34.25 | 12155 | 4129 | 1.64% |
| 2025-10-20 | 33.21 | 33.95 | 1.15 | 3.51% | 33.21 | 34.25 | 17907 | 6050 | 2.42% |
| 2025-10-17 | 33.79 | 32.80 | -0.85 | -2.53% | 32.80 | 34.11 | 12993 | 4336 | 1.75% |
| 2025-10-16 | 34.06 | 33.65 | -0.54 | -1.58% | 33.59 | 34.21 | 13455 | 4545 | 1.82% |
| 2025-10-15 | 33.40 | 34.19 | 0.79 | 2.37% | 33.08 | 34.29 | 16884 | 5733 | 2.28% |
| 2025-10-14 | 35.21 | 33.40 | -1.79 | -5.09% | 33.25 | 35.21 | 26410 | 9020 | 3.57% |
| 2025-10-13 | 33.18 | 35.19 | 1.36 | 4.02% | 32.15 | 35.77 | 38239 | 13235 | 5.16% |
| 2025-10-10 | 34.01 | 33.83 | -0.45 | -1.31% | 33.70 | 34.20 | 16065 | 5439 | 2.17% |
| 2025-10-09 | 34.54 | 34.28 | -0.14 | -0.41% | 33.71 | 34.83 | 17214 | 5918 | 2.32% |
| 2025-09-30 | 35.16 | 34.42 | -0.07 | -0.20% | 34.35 | 35.44 | 15162 | 5262 | 2.05% |
| 2025-09-29 | 34.40 | 34.49 | 0.09 | 0.26% | 33.99 | 34.78 | 16086 | 5542 | 2.17% |
| 2025-09-26 | 35.02 | 34.40 | -0.80 | -2.27% | 34.36 | 35.07 | 20818 | 7215 | 2.81% |
| 2025-09-25 | 35.63 | 35.20 | -0.43 | -1.21% | 35.19 | 36.10 | 22628 | 8063 | 3.06% |
| 2025-09-24 | 35.53 | 35.63 | 0.05 | 0.14% | 35.01 | 35.86 | 19006 | 6752 | 2.57% |
| 2025-09-23 | 36.24 | 35.58 | -0.66 | -1.82% | 34.66 | 36.24 | 29808 | 10504 | 4.02% |
| 2025-09-22 | 36.00 | 36.24 | 0.02 | 0.06% | 35.72 | 36.61 | 33987 | 12270 | 4.59% |
| 2025-09-19 | 36.75 | 36.22 | -0.28 | -0.77% | 36.20 | 37.49 | 49340 | 18142 | 6.66% |
| 2025-09-18 | 35.42 | 36.50 | 0.97 | 2.73% | 35.42 | 38.35 | 62888 | 23142 | 8.49% |
| 2025-09-17 | 35.32 | 35.53 | 0.13 | 0.37% | 35.13 | 36.14 | 25647 | 9141 | 3.46% |
| 2025-09-16 | 34.84 | 35.40 | 0.56 | 1.61% | 34.65 | 35.55 | 23143 | 8138 | 3.12% |
| 2025-09-15 | 35.01 | 34.84 | -0.20 | -0.57% | 34.50 | 35.15 | 16667 | 5795 | 2.25% |
| 2025-09-12 | 35.25 | 35.04 | -0.27 | -0.76% | 34.88 | 35.65 | 22818 | 8038 | 3.08% |
| 2025-09-11 | 34.09 | 35.31 | 1.23 | 3.61% | 34.09 | 35.36 | 35840 | 12492 | 4.84% |
| 2025-09-10 | 34.02 | 34.08 | 0.29 | 0.86% | 33.74 | 34.71 | 19752 | 6750 | 2.67% |
| 2025-09-09 | 34.49 | 33.79 | -0.97 | -2.79% | 33.60 | 34.53 | 23214 | 7902 | 3.13% |
| 2025-09-08 | 33.90 | 34.76 | 0.72 | 2.12% | 33.90 | 34.92 | 23488 | 8086 | 3.17% |
| 2025-09-05 | 33.70 | 34.04 | 0.62 | 1.86% | 33.30 | 34.08 | 21299 | 7194 | 2.88% |
| 2025-09-04 | 34.30 | 33.42 | -0.50 | -1.47% | 32.91 | 34.45 | 29366 | 9938 | 3.96% |
| 2025-09-03 | 35.01 | 33.92 | -1.18 | -3.36% | 33.86 | 35.50 | 29736 | 10257 | 4.01% |
| 2025-09-02 | 36.53 | 35.10 | -1.73 | -4.70% | 34.75 | 36.83 | 47046 | 16638 | 6.35% |
| 2025-09-01 | 36.79 | 36.83 | 0.12 | 0.33% | 36.07 | 38.18 | 37358 | 13915 | 5.04% |
| 2025-08-29 | 37.58 | 36.71 | -1.07 | -2.83% | 36.69 | 37.60 | 39840 | 14746 | 5.38% |
| 2025-08-28 | 38.00 | 37.78 | -0.60 | -1.56% | 36.01 | 38.28 | 70621 | 26258 | 9.53% |
| 2025-08-27 | 40.01 | 38.38 | -1.62 | -4.05% | 38.20 | 40.30 | 78496 | 30803 | 10.60% |
| 2025-08-26 | 38.69 | 40.00 | 1.59 | 4.14% | 38.50 | 41.66 | 104536 | 42027 | 14.11% |
| 2025-08-25 | 38.28 | 38.41 | 0.07 | 0.18% | 38.10 | 39.00 | 45491 | 17500 | 6.14% |
| 2025-08-22 | 38.10 | 38.34 | 0.24 | 0.63% | 37.20 | 38.78 | 49828 | 19071 | 6.74% |
| 2025-08-21 | 38.06 | 38.10 | -0.23 | -0.60% | 38.01 | 39.24 | 38978 | 14967 | 5.27% |
| 2025-08-20 | 38.87 | 38.33 | -1.16 | -2.94% | 37.59 | 38.93 | 60937 | 23364 | 8.25% |
| 2025-08-19 | 40.00 | 39.49 | -0.91 | -2.25% | 39.10 | 41.00 | 78767 | 31388 | 10.66% |
| 2025-08-18 | 39.05 | 40.40 | 1.01 | 2.56% | 38.83 | 41.27 | 95687 | 38227 | 12.95% |
| 2025-08-15 | 38.35 | 39.39 | 0.04 | 0.10% | 38.02 | 39.65 | 78280 | 30664 | 10.59% |
| 2025-08-14 | 37.99 | 39.35 | 1.48 | 3.91% | 37.09 | 40.35 | 119487 | 46463 | 16.17% |
| 2025-08-13 | 37.79 | 37.87 | -0.55 | -1.43% | 37.67 | 38.64 | 71355 | 27134 | 9.66% |
| 2025-08-12 | 36.90 | 38.42 | 1.33 | 3.59% | 36.40 | 38.45 | 88698 | 33267 | 12.00% |
| 2025-08-11 | 36.50 | 37.09 | 0.65 | 1.78% | 36.45 | 37.30 | 51416 | 19025 | 6.96% |
| 2025-08-08 | 38.28 | 36.44 | -1.30 | -3.44% | 36.10 | 38.28 | 67943 | 24866 | 9.19% |
| 2025-08-07 | 38.31 | 37.74 | -1.85 | -4.67% | 37.66 | 39.50 | 101256 | 38690 | 13.70% |
| 2025-08-06 | 39.01 | 39.59 | 1.60 | 4.21% | 37.23 | 41.00 | 139398 | 54845 | 18.86% |
| 2025-08-05 | 36.06 | 37.99 | 1.94 | 5.38% | 35.53 | 38.58 | 107373 | 39672 | 14.53% |
| 2025-08-04 | 35.20 | 36.05 | -0.32 | -0.88% | 35.10 | 36.94 | 63087 | 22745 | 8.54% |
| 2025-08-01 | 37.11 | 36.37 | -1.22 | -3.25% | 35.77 | 38.54 | 93537 | 34424 | 12.66% |
| 2025-07-31 | 35.87 | 37.59 | 1.10 | 3.01% | 35.60 | 38.88 | 135193 | 50615 | 18.30% |
| 2025-07-30 | 37.13 | 36.49 | -2.56 | -6.56% | 36.49 | 38.87 | 133296 | 49591 | 18.04% |
| 2025-07-29 | 42.30 | 39.05 | -4.25 | -9.82% | 38.97 | 42.30 | 184009 | 74012 | 24.90% |
| 2025-07-28 | 43.30 | 43.30 | 3.94 | 10.01% | 40.60 | 43.30 | 157016 | 67304 | 21.25% |
| 2025-07-25 | 39.00 | 39.36 | 3.58 | 10.01% | 38.43 | 39.36 | 50448 | 19811 | 6.83% |
| 2025-07-24 | 33.96 | 35.78 | 1.45 | 4.22% | 33.65 | 35.86 | 98868 | 34592 | 13.38% |