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 | 34.33 | 34.53 | 0.22 | 0.64% | 34.21 | 34.93 | 126854 | 43899 | 3.98% |
| 2025-10-30 | 35.50 | 34.31 | -1.28 | -3.60% | 34.20 | 36.02 | 226031 | 78799 | 7.10% |
| 2025-10-29 | 36.01 | 35.59 | -1.21 | -3.29% | 34.83 | 36.30 | 331616 | 117236 | 10.42% |
| 2025-10-28 | 34.26 | 36.80 | 2.52 | 7.35% | 33.76 | 38.28 | 480124 | 176148 | 15.08% |
| 2025-10-27 | 34.20 | 34.28 | 0.65 | 1.93% | 33.49 | 34.58 | 158586 | 54042 | 4.98% |
| 2025-10-24 | 32.99 | 33.63 | 0.86 | 2.62% | 32.98 | 33.75 | 108528 | 36293 | 3.41% |
| 2025-10-23 | 33.13 | 32.77 | -0.54 | -1.62% | 32.07 | 33.21 | 113894 | 36905 | 3.58% |
| 2025-10-22 | 33.62 | 33.31 | -0.36 | -1.07% | 33.23 | 33.90 | 85790 | 28740 | 2.70% |
| 2025-10-21 | 33.28 | 33.67 | 0.41 | 1.23% | 33.05 | 33.86 | 104502 | 35044 | 3.28% |
| 2025-10-20 | 33.07 | 33.26 | 0.94 | 2.91% | 32.51 | 33.45 | 107030 | 35431 | 3.36% |
| 2025-10-17 | 34.60 | 32.32 | -2.21 | -6.40% | 32.31 | 34.68 | 150854 | 49886 | 4.74% |
| 2025-10-16 | 35.28 | 34.53 | -0.79 | -2.24% | 34.22 | 35.50 | 104855 | 36490 | 3.29% |
| 2025-10-15 | 33.93 | 35.32 | 1.22 | 3.58% | 33.35 | 35.59 | 161383 | 56006 | 5.07% |
| 2025-10-14 | 35.46 | 34.10 | -0.97 | -2.77% | 33.90 | 36.57 | 166961 | 58743 | 5.24% |
| 2025-10-13 | 33.30 | 35.07 | -1.52 | -4.15% | 33.30 | 35.45 | 182173 | 63411 | 5.72% |
| 2025-10-10 | 38.90 | 36.59 | -2.60 | -6.63% | 36.41 | 38.94 | 258628 | 96664 | 8.12% |
| 2025-10-09 | 39.51 | 39.19 | -1.10 | -2.73% | 38.69 | 40.20 | 281955 | 110987 | 8.86% |
| 2025-09-30 | 39.68 | 40.29 | 0.31 | 0.78% | 39.68 | 41.88 | 291026 | 119263 | 9.14% |
| 2025-09-29 | 39.28 | 39.98 | 0.47 | 1.19% | 39.02 | 41.41 | 269087 | 108225 | 8.45% |
| 2025-09-26 | 41.00 | 39.51 | -2.79 | -6.60% | 39.50 | 42.20 | 406093 | 165511 | 12.76% |
| 2025-09-25 | 38.53 | 42.30 | 3.64 | 9.42% | 38.40 | 42.31 | 615669 | 250800 | 19.34% |
| 2025-09-24 | 38.38 | 38.66 | -0.53 | -1.35% | 37.38 | 39.27 | 249435 | 95632 | 7.84% |
| 2025-09-23 | 39.30 | 39.19 | 0.44 | 1.14% | 37.90 | 40.40 | 385193 | 151710 | 12.10% |
| 2025-09-22 | 37.80 | 38.75 | 1.36 | 3.64% | 37.36 | 38.75 | 184893 | 70683 | 5.81% |
| 2025-09-19 | 38.01 | 37.39 | -0.98 | -2.55% | 37.12 | 38.52 | 203284 | 76642 | 6.39% |
| 2025-09-18 | 39.01 | 38.37 | -1.00 | -2.54% | 37.64 | 40.00 | 333249 | 130257 | 10.47% |
| 2025-09-17 | 38.60 | 39.37 | 0.40 | 1.03% | 38.20 | 40.14 | 331735 | 130738 | 10.42% |
| 2025-09-16 | 38.08 | 38.97 | 0.40 | 1.04% | 37.83 | 39.23 | 274640 | 106079 | 8.63% |
| 2025-09-15 | 38.25 | 38.57 | -0.48 | -1.23% | 37.55 | 39.62 | 374906 | 143665 | 11.78% |
| 2025-09-12 | 39.00 | 39.05 | -0.93 | -2.33% | 38.87 | 41.97 | 530767 | 213340 | 16.67% |
| 2025-09-11 | 39.16 | 39.98 | 3.43 | 9.38% | 39.13 | 42.15 | 644080 | 259598 | 20.23% |
| 2025-09-10 | 36.27 | 36.55 | 0.75 | 2.09% | 36.27 | 37.28 | 342612 | 126235 | 10.76% |
| 2025-09-09 | 36.49 | 35.80 | -0.91 | -2.48% | 35.55 | 37.10 | 201721 | 73189 | 6.34% |
| 2025-09-08 | 37.26 | 36.71 | -0.96 | -2.55% | 36.28 | 37.50 | 259708 | 95536 | 8.16% |
| 2025-09-05 | 35.52 | 37.67 | 2.24 | 6.32% | 35.04 | 37.87 | 344804 | 126749 | 10.83% |
| 2025-09-04 | 37.50 | 35.43 | -1.72 | -4.63% | 34.60 | 38.21 | 251390 | 91499 | 7.90% |
| 2025-09-03 | 38.22 | 37.15 | -1.02 | -2.67% | 36.91 | 38.60 | 205455 | 77458 | 6.45% |
| 2025-09-02 | 41.88 | 38.17 | -3.60 | -8.62% | 37.77 | 41.98 | 335132 | 131473 | 10.53% |
| 2025-09-01 | 43.70 | 41.77 | -0.93 | -2.18% | 41.48 | 43.80 | 269838 | 113914 | 8.48% |
| 2025-08-29 | 44.41 | 42.70 | -1.70 | -3.83% | 42.31 | 44.41 | 298756 | 128861 | 9.39% |
| 2025-08-28 | 44.80 | 44.40 | -0.90 | -1.99% | 42.50 | 45.41 | 428737 | 188491 | 13.47% |
| 2025-08-27 | 45.56 | 45.30 | -1.07 | -2.31% | 43.95 | 47.90 | 533702 | 245824 | 16.77% |
| 2025-08-26 | 46.42 | 46.37 | -0.64 | -1.36% | 45.30 | 47.17 | 334277 | 154682 | 10.50% |
| 2025-08-25 | 48.00 | 47.01 | -0.20 | -0.42% | 46.31 | 48.33 | 429679 | 203027 | 13.50% |
| 2025-08-22 | 46.26 | 47.21 | 0.82 | 1.77% | 44.99 | 47.56 | 431397 | 200202 | 13.55% |
| 2025-08-21 | 48.40 | 46.39 | -3.51 | -7.03% | 45.88 | 50.98 | 517196 | 245124 | 16.25% |
| 2025-08-20 | 46.48 | 49.90 | 2.65 | 5.61% | 44.88 | 50.50 | 698846 | 335476 | 21.95% |
| 2025-08-19 | 46.14 | 47.25 | 4.42 | 10.32% | 44.85 | 49.98 | 889296 | 422191 | 27.94% |
| 2025-08-18 | 35.84 | 42.83 | 7.14 | 20.01% | 35.84 | 42.83 | 581015 | 228497 | 18.25% |
| 2025-08-15 | 34.00 | 35.69 | 1.56 | 4.57% | 33.70 | 36.48 | 513760 | 181427 | 16.14% |
| 2025-08-14 | 33.81 | 34.13 | 0.33 | 0.98% | 33.12 | 35.05 | 498307 | 169567 | 15.65% |
| 2025-08-13 | 32.27 | 33.80 | 1.37 | 4.22% | 31.97 | 34.10 | 439669 | 146668 | 13.81% |
| 2025-08-12 | 32.80 | 32.43 | -0.91 | -2.73% | 32.06 | 32.90 | 290400 | 94242 | 9.12% |
| 2025-08-11 | 31.60 | 33.34 | 2.08 | 6.65% | 31.53 | 33.88 | 461002 | 152735 | 14.48% |
| 2025-08-08 | 31.11 | 31.26 | 0.03 | 0.10% | 30.80 | 31.99 | 127538 | 40017 | 4.01% |
| 2025-08-07 | 31.88 | 31.23 | -0.62 | -1.95% | 31.09 | 32.50 | 181908 | 57307 | 5.71% |
| 2025-08-06 | 31.49 | 31.85 | 0.74 | 2.38% | 31.08 | 32.65 | 239449 | 76382 | 7.52% |
| 2025-08-05 | 31.73 | 31.11 | -0.48 | -1.52% | 30.80 | 31.77 | 164781 | 51335 | 5.18% |
| 2025-08-04 | 31.20 | 31.59 | 0.45 | 1.45% | 31.01 | 31.69 | 135277 | 42451 | 4.25% |
| 2025-08-01 | 32.52 | 31.14 | -1.75 | -5.32% | 31.04 | 32.87 | 242940 | 77238 | 7.63% |
| 2025-07-31 | 31.68 | 32.89 | 0.59 | 1.83% | 31.61 | 33.29 | 319286 | 104620 | 10.03% |
| 2025-07-30 | 33.17 | 32.30 | -0.03 | -0.09% | 31.87 | 33.80 | 257207 | 84250 | 8.08% |
| 2025-07-29 | 32.55 | 32.33 | -0.46 | -1.40% | 31.78 | 32.95 | 215142 | 69458 | 6.76% |
| 2025-07-28 | 32.01 | 32.79 | 0.55 | 1.71% | 31.90 | 32.95 | 212540 | 69172 | 6.68% |
| 2025-07-25 | 32.30 | 32.24 | 0.17 | 0.53% | 31.48 | 32.30 | 156981 | 50057 | 4.93% |