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 | 34.97 | 34.67 | -0.30 | -0.86% | 34.40 | 35.17 | 31930 | 11077 | 3.34% |
| 2025-10-30 | 35.64 | 34.97 | -0.71 | -1.99% | 34.97 | 35.68 | 23498 | 8290 | 2.46% |
| 2025-10-29 | 35.69 | 35.68 | 0.00 | 0.00% | 35.16 | 35.95 | 24699 | 8767 | 2.58% |
| 2025-10-28 | 35.30 | 35.68 | 0.08 | 0.22% | 35.17 | 36.03 | 26630 | 9510 | 2.78% |
| 2025-10-27 | 35.49 | 35.60 | 0.49 | 1.40% | 34.94 | 35.77 | 31130 | 11025 | 3.25% |
| 2025-10-24 | 34.50 | 35.11 | 0.77 | 2.24% | 34.10 | 35.22 | 33106 | 11569 | 3.46% |
| 2025-10-23 | 34.49 | 34.34 | -0.15 | -0.43% | 33.50 | 34.49 | 30342 | 10260 | 3.17% |
| 2025-10-22 | 34.85 | 34.49 | -0.70 | -1.99% | 34.25 | 35.04 | 23455 | 8117 | 2.45% |
| 2025-10-21 | 34.96 | 35.19 | 0.43 | 1.24% | 34.80 | 35.85 | 29431 | 10366 | 3.08% |
| 2025-10-20 | 35.68 | 34.76 | -0.22 | -0.63% | 34.46 | 36.00 | 34566 | 12138 | 3.61% |
| 2025-10-17 | 36.53 | 34.98 | -1.55 | -4.24% | 34.90 | 36.97 | 37708 | 13469 | 3.94% |
| 2025-10-16 | 36.51 | 36.53 | -0.10 | -0.27% | 36.33 | 37.65 | 40852 | 15108 | 4.27% |
| 2025-10-15 | 36.59 | 36.63 | 0.33 | 0.91% | 36.01 | 37.70 | 31990 | 11680 | 3.34% |
| 2025-10-14 | 37.61 | 36.30 | -1.18 | -3.15% | 36.13 | 37.84 | 40161 | 14798 | 4.20% |
| 2025-10-13 | 33.53 | 37.48 | 0.60 | 1.63% | 33.53 | 37.58 | 57035 | 20671 | 5.96% |
| 2025-10-10 | 37.30 | 36.88 | -0.94 | -2.49% | 36.59 | 37.82 | 44944 | 16642 | 4.70% |
| 2025-10-09 | 37.81 | 37.82 | 0.06 | 0.16% | 37.60 | 38.58 | 68661 | 26123 | 7.17% |
| 2025-09-30 | 38.03 | 37.76 | -0.07 | -0.19% | 37.37 | 38.19 | 42611 | 16094 | 4.45% |
| 2025-09-29 | 37.72 | 37.83 | 0.11 | 0.29% | 37.42 | 37.97 | 45651 | 17215 | 4.77% |
| 2025-09-26 | 38.10 | 37.72 | -0.56 | -1.46% | 37.52 | 38.61 | 57340 | 21794 | 5.99% |
| 2025-09-25 | 38.10 | 38.28 | -0.23 | -0.60% | 37.66 | 38.33 | 91180 | 34675 | 9.53% |
| 2025-09-24 | 36.51 | 38.51 | 1.85 | 5.05% | 36.29 | 38.85 | 149444 | 56814 | 15.62% |
| 2025-09-23 | 34.88 | 36.66 | 1.77 | 5.07% | 33.52 | 37.58 | 93251 | 33472 | 9.74% |
| 2025-09-22 | 34.85 | 34.89 | 0.04 | 0.11% | 34.65 | 35.08 | 20281 | 7067 | 2.12% |
| 2025-09-19 | 35.30 | 34.85 | -0.59 | -1.66% | 34.70 | 35.81 | 28543 | 10048 | 2.98% |
| 2025-09-18 | 35.74 | 35.44 | -0.29 | -0.81% | 35.01 | 36.38 | 43832 | 15717 | 4.58% |
| 2025-09-17 | 35.44 | 35.73 | 0.29 | 0.82% | 35.20 | 35.89 | 28243 | 10071 | 2.95% |
| 2025-09-16 | 35.25 | 35.44 | 0.14 | 0.40% | 34.96 | 35.45 | 21771 | 7679 | 2.27% |
| 2025-09-15 | 36.00 | 35.30 | -0.06 | -0.17% | 35.25 | 36.21 | 31010 | 11000 | 3.24% |
| 2025-09-12 | 35.13 | 35.36 | 0.23 | 0.65% | 35.06 | 36.36 | 45610 | 16400 | 4.77% |
| 2025-09-11 | 34.23 | 35.13 | 0.90 | 2.63% | 33.80 | 35.15 | 27775 | 9637 | 2.90% |
| 2025-09-10 | 34.38 | 34.23 | -0.22 | -0.64% | 33.96 | 34.63 | 17902 | 6144 | 1.87% |
| 2025-09-09 | 35.18 | 34.45 | -0.88 | -2.49% | 34.33 | 35.29 | 25228 | 8750 | 2.64% |
| 2025-09-08 | 35.18 | 35.33 | 0.15 | 0.43% | 34.75 | 35.35 | 25586 | 8981 | 2.67% |
| 2025-09-05 | 34.38 | 35.18 | 1.04 | 3.05% | 34.07 | 35.20 | 32800 | 11415 | 3.43% |
| 2025-09-04 | 35.71 | 34.14 | -1.57 | -4.40% | 33.82 | 35.94 | 47882 | 16641 | 5.00% |
| 2025-09-03 | 36.73 | 35.71 | -1.02 | -2.78% | 35.70 | 36.88 | 34439 | 12471 | 3.60% |
| 2025-09-02 | 38.01 | 36.73 | -1.47 | -3.85% | 36.57 | 38.15 | 50491 | 18733 | 5.28% |
| 2025-09-01 | 38.88 | 38.20 | -0.80 | -2.05% | 38.00 | 39.47 | 74459 | 28605 | 7.78% |
| 2025-08-29 | 37.81 | 39.00 | 1.20 | 3.17% | 36.85 | 40.00 | 100175 | 38203 | 10.47% |
| 2025-08-28 | 36.58 | 37.80 | 1.43 | 3.93% | 36.50 | 38.40 | 77928 | 29239 | 8.14% |
| 2025-08-27 | 37.50 | 36.37 | -0.97 | -2.60% | 36.30 | 38.06 | 63873 | 23886 | 6.67% |
| 2025-08-26 | 37.18 | 37.34 | -0.31 | -0.82% | 36.74 | 37.92 | 48488 | 18102 | 5.07% |
| 2025-08-25 | 38.00 | 37.65 | -0.33 | -0.87% | 37.58 | 38.70 | 71918 | 27360 | 7.52% |
| 2025-08-22 | 37.50 | 37.98 | 0.46 | 1.23% | 37.13 | 38.35 | 75005 | 28397 | 7.84% |
| 2025-08-21 | 38.42 | 37.52 | -0.90 | -2.34% | 37.10 | 38.48 | 63968 | 24117 | 6.68% |
| 2025-08-20 | 37.50 | 38.42 | 0.77 | 2.05% | 36.82 | 38.48 | 72437 | 27368 | 7.57% |
| 2025-08-19 | 36.60 | 37.65 | 1.06 | 2.90% | 36.38 | 38.00 | 92174 | 34470 | 9.63% |
| 2025-08-18 | 36.50 | 36.59 | 0.45 | 1.25% | 36.21 | 36.84 | 51591 | 18863 | 5.39% |
| 2025-08-15 | 35.46 | 36.14 | 0.61 | 1.72% | 35.34 | 36.30 | 40446 | 14524 | 4.23% |
| 2025-08-14 | 36.69 | 35.53 | -1.01 | -2.76% | 35.50 | 36.76 | 53786 | 19438 | 5.62% |
| 2025-08-13 | 36.36 | 36.54 | -0.15 | -0.41% | 36.31 | 36.90 | 52198 | 19073 | 5.45% |
| 2025-08-12 | 35.72 | 36.69 | 0.97 | 2.72% | 35.28 | 36.88 | 81315 | 29513 | 8.50% |
| 2025-08-11 | 35.40 | 35.72 | 0.19 | 0.53% | 35.40 | 35.86 | 29558 | 10545 | 3.09% |
| 2025-08-08 | 35.99 | 35.53 | -0.78 | -2.15% | 35.40 | 36.05 | 45567 | 16234 | 4.76% |
| 2025-08-07 | 35.12 | 36.31 | 1.31 | 3.74% | 35.05 | 36.69 | 88260 | 31804 | 9.22% |
| 2025-08-06 | 34.61 | 35.00 | 0.28 | 0.81% | 34.51 | 35.10 | 28529 | 9954 | 2.98% |
| 2025-08-05 | 34.47 | 34.72 | 0.27 | 0.78% | 34.30 | 34.75 | 22983 | 7941 | 2.40% |
| 2025-08-04 | 34.13 | 34.45 | 0.17 | 0.50% | 33.84 | 34.45 | 17623 | 6027 | 1.84% |
| 2025-08-01 | 34.14 | 34.28 | 0.14 | 0.41% | 33.90 | 34.56 | 23594 | 8066 | 2.47% |
| 2025-07-31 | 34.80 | 34.14 | -0.72 | -2.07% | 33.90 | 35.02 | 41004 | 14123 | 4.28% |
| 2025-07-30 | 35.33 | 34.86 | -0.74 | -2.08% | 34.78 | 35.57 | 38013 | 13307 | 3.97% |
| 2025-07-29 | 35.97 | 35.60 | -0.04 | -0.11% | 35.59 | 36.33 | 50580 | 18168 | 5.29% |
| 2025-07-28 | 35.43 | 35.64 | 0.23 | 0.65% | 35.06 | 35.69 | 32931 | 11639 | 3.44% |
| 2025-07-25 | 35.00 | 35.41 | 0.45 | 1.29% | 34.90 | 35.41 | 34121 | 12007 | 3.57% |
| 2025-07-24 | 34.70 | 34.96 | 0.26 | 0.75% | 34.61 | 35.07 | 26010 | 9068 | 2.72% |