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 | 32.31 | 38.30 | 6.38 | 19.99% | 32.31 | 38.30 | 680945 | 242717 | 15.01% |
| 2025-10-30 | 33.75 | 31.92 | -1.94 | -5.73% | 31.87 | 33.75 | 272272 | 88187 | 6.00% |
| 2025-10-29 | 33.49 | 33.86 | 0.02 | 0.06% | 32.94 | 33.94 | 245072 | 82045 | 5.40% |
| 2025-10-28 | 33.79 | 33.84 | -0.29 | -0.85% | 33.46 | 34.42 | 259905 | 87937 | 5.73% |
| 2025-10-27 | 34.45 | 34.13 | 0.16 | 0.47% | 34.00 | 35.38 | 342794 | 118890 | 7.56% |
| 2025-10-24 | 35.01 | 33.97 | -1.56 | -4.39% | 33.58 | 35.66 | 382231 | 130874 | 8.43% |
| 2025-10-23 | 37.11 | 35.53 | -2.89 | -7.52% | 34.34 | 37.13 | 430538 | 153161 | 9.49% |
| 2025-10-22 | 36.99 | 38.42 | 1.43 | 3.87% | 36.90 | 40.10 | 460580 | 178883 | 10.15% |
| 2025-10-21 | 38.58 | 36.99 | -2.18 | -5.57% | 36.71 | 38.58 | 394949 | 146654 | 8.71% |
| 2025-10-20 | 38.50 | 39.17 | -0.73 | -1.83% | 37.10 | 40.26 | 502364 | 193608 | 11.07% |
| 2025-10-17 | 37.83 | 39.90 | 2.43 | 6.49% | 37.55 | 42.65 | 655098 | 263275 | 14.44% |
| 2025-10-16 | 35.50 | 37.47 | 1.21 | 3.34% | 35.10 | 39.40 | 615094 | 231267 | 13.56% |
| 2025-10-15 | 32.65 | 36.26 | 4.03 | 12.50% | 32.23 | 37.58 | 597631 | 211902 | 13.17% |
| 2025-10-14 | 34.33 | 32.23 | -1.93 | -5.65% | 32.03 | 34.35 | 202004 | 67116 | 4.45% |
| 2025-10-13 | 31.80 | 34.16 | 0.97 | 2.92% | 31.68 | 35.00 | 211420 | 71595 | 4.66% |
| 2025-10-10 | 33.85 | 33.19 | -0.51 | -1.51% | 33.05 | 34.29 | 148716 | 49874 | 3.28% |
| 2025-10-09 | 34.97 | 33.70 | -1.31 | -3.74% | 33.50 | 35.01 | 191464 | 65232 | 4.22% |
| 2025-09-30 | 33.58 | 35.01 | 1.36 | 4.04% | 33.58 | 35.17 | 180550 | 62340 | 3.98% |
| 2025-09-29 | 33.78 | 33.65 | -0.22 | -0.65% | 33.15 | 33.98 | 143156 | 47892 | 3.16% |
| 2025-09-26 | 34.53 | 33.87 | -1.63 | -4.59% | 33.70 | 35.16 | 217733 | 74373 | 4.80% |
| 2025-09-25 | 35.90 | 35.50 | -0.61 | -1.69% | 35.30 | 37.50 | 232731 | 84373 | 5.13% |
| 2025-09-24 | 34.75 | 36.11 | 1.29 | 3.70% | 34.54 | 36.35 | 217553 | 77708 | 4.80% |
| 2025-09-23 | 36.20 | 34.82 | -1.49 | -4.10% | 33.81 | 36.20 | 241798 | 84143 | 5.33% |
| 2025-09-22 | 35.90 | 36.31 | 0.81 | 2.28% | 35.64 | 36.90 | 156444 | 56596 | 3.45% |
| 2025-09-19 | 36.37 | 35.50 | -1.43 | -3.87% | 35.35 | 36.83 | 213198 | 76378 | 4.70% |
| 2025-09-18 | 37.39 | 36.93 | -0.06 | -0.16% | 36.30 | 37.96 | 254100 | 94427 | 5.60% |
| 2025-09-17 | 37.96 | 36.99 | -1.15 | -3.02% | 36.88 | 38.35 | 253713 | 94611 | 5.59% |
| 2025-09-16 | 38.36 | 38.14 | -0.39 | -1.01% | 37.90 | 38.95 | 206002 | 78947 | 4.54% |
| 2025-09-15 | 40.00 | 38.53 | -1.93 | -4.77% | 38.34 | 40.67 | 355500 | 139150 | 7.84% |
| 2025-09-12 | 39.26 | 40.46 | 0.76 | 1.91% | 38.78 | 42.60 | 531140 | 214170 | 11.71% |
| 2025-09-11 | 36.00 | 39.70 | 2.68 | 7.24% | 35.51 | 41.55 | 493017 | 192859 | 10.87% |
| 2025-09-10 | 37.56 | 37.02 | -1.39 | -3.62% | 36.90 | 38.88 | 302070 | 113429 | 6.66% |
| 2025-09-09 | 39.38 | 38.41 | -0.42 | -1.08% | 37.30 | 40.04 | 334144 | 129376 | 7.37% |
| 2025-09-08 | 40.55 | 38.83 | -1.72 | -4.24% | 38.35 | 41.15 | 393459 | 155430 | 8.67% |
| 2025-09-05 | 45.00 | 40.55 | -5.50 | -11.94% | 40.50 | 45.80 | 506252 | 210463 | 11.16% |
| 2025-09-04 | 48.18 | 46.05 | -2.45 | -5.05% | 45.14 | 50.17 | 226612 | 107244 | 5.00% |
| 2025-09-03 | 47.08 | 48.50 | 0.01 | 0.02% | 47.08 | 49.88 | 224618 | 109938 | 4.95% |
| 2025-09-02 | 53.87 | 48.49 | -5.37 | -9.97% | 45.44 | 54.50 | 423426 | 209295 | 9.33% |
| 2025-09-01 | 52.94 | 53.86 | 0.52 | 0.97% | 50.90 | 56.98 | 300916 | 163959 | 6.63% |
| 2025-08-29 | 51.00 | 53.34 | 1.36 | 2.62% | 50.80 | 55.55 | 363035 | 192722 | 8.00% |
| 2025-08-28 | 52.79 | 51.98 | -1.02 | -1.92% | 48.80 | 53.43 | 372100 | 188020 | 8.20% |
| 2025-08-27 | 56.70 | 53.00 | -3.70 | -6.53% | 52.83 | 57.30 | 341939 | 187505 | 7.54% |
| 2025-08-26 | 61.14 | 56.70 | -4.30 | -7.05% | 56.56 | 65.36 | 375268 | 227594 | 7.96% |
| 2025-08-25 | 52.78 | 61.00 | 8.49 | 16.17% | 52.78 | 62.56 | 445458 | 262762 | 9.45% |
| 2025-08-22 | 53.98 | 52.51 | -1.00 | -1.87% | 51.50 | 54.43 | 183795 | 97031 | 3.90% |
| 2025-08-21 | 54.00 | 53.51 | -1.65 | -2.99% | 52.40 | 55.55 | 189194 | 101342 | 4.01% |
| 2025-08-20 | 55.15 | 55.16 | -3.14 | -5.39% | 52.40 | 57.00 | 319170 | 174254 | 6.77% |
| 2025-08-19 | 59.00 | 58.30 | 2.75 | 4.95% | 55.00 | 66.66 | 473191 | 288960 | 10.03% |
| 2025-08-18 | 51.10 | 55.55 | 2.06 | 3.85% | 51.08 | 55.55 | 234527 | 126428 | 4.97% |
| 2025-08-15 | 51.45 | 53.49 | 2.51 | 4.92% | 50.10 | 54.01 | 246085 | 128841 | 5.22% |
| 2025-08-14 | 49.00 | 50.98 | 1.17 | 2.35% | 48.69 | 51.68 | 181051 | 90313 | 3.84% |
| 2025-08-13 | 49.86 | 49.81 | -0.04 | -0.08% | 47.92 | 50.55 | 196603 | 96725 | 4.17% |
| 2025-08-12 | 51.99 | 49.85 | -2.15 | -4.13% | 49.54 | 52.79 | 149911 | 75925 | 3.18% |
| 2025-08-11 | 49.90 | 52.00 | 2.10 | 4.21% | 48.60 | 52.50 | 182441 | 92840 | 3.87% |
| 2025-08-08 | 49.00 | 49.90 | 0.47 | 0.95% | 47.92 | 50.94 | 141566 | 70432 | 3.00% |
| 2025-08-07 | 47.40 | 49.43 | 0.67 | 1.37% | 47.40 | 50.20 | 179690 | 87852 | 3.81% |
| 2025-08-06 | 50.01 | 48.76 | -1.32 | -2.64% | 47.60 | 52.37 | 213280 | 106348 | 4.52% |
| 2025-08-05 | 51.65 | 50.08 | -3.91 | -7.24% | 49.30 | 53.33 | 234067 | 118865 | 4.96% |
| 2025-08-04 | 50.30 | 53.99 | 1.92 | 3.69% | 50.00 | 54.54 | 239960 | 125634 | 5.09% |
| 2025-08-01 | 51.00 | 52.07 | 0.08 | 0.15% | 51.00 | 57.19 | 272813 | 146579 | 5.78% |
| 2025-07-31 | 46.90 | 51.99 | 4.96 | 10.55% | 46.24 | 53.43 | 299939 | 151115 | 6.36% |
| 2025-07-30 | 47.51 | 47.03 | -1.85 | -3.78% | 45.51 | 50.18 | 196027 | 94233 | 4.16% |
| 2025-07-29 | 46.65 | 48.88 | 2.38 | 5.12% | 45.60 | 49.89 | 222553 | 107437 | 4.72% |
| 2025-07-28 | 43.35 | 46.50 | 1.80 | 4.03% | 43.35 | 46.90 | 191469 | 86453 | 4.06% |
| 2025-07-25 | 44.32 | 44.70 | -0.27 | -0.60% | 43.65 | 47.44 | 167898 | 76642 | 3.56% |