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 | 36.29 | 36.16 | 0.04 | 0.11% | 35.63 | 37.23 | 238750 | 86840 | 11.36% |
| 2025-10-30 | 36.00 | 36.12 | 0.31 | 0.87% | 34.75 | 36.58 | 259139 | 92799 | 12.33% |
| 2025-10-29 | 35.48 | 35.81 | 0.86 | 2.46% | 34.88 | 36.23 | 188834 | 67228 | 8.98% |
| 2025-10-28 | 35.00 | 34.95 | -0.40 | -1.13% | 34.71 | 35.77 | 177960 | 62614 | 8.47% |
| 2025-10-27 | 34.25 | 35.35 | 2.05 | 6.16% | 33.89 | 35.78 | 310827 | 108289 | 14.79% |
| 2025-10-24 | 31.80 | 33.30 | 1.73 | 5.48% | 31.80 | 33.50 | 148441 | 48701 | 7.06% |
| 2025-10-23 | 32.01 | 31.57 | -0.62 | -1.93% | 31.25 | 32.10 | 78160 | 24659 | 3.72% |
| 2025-10-22 | 31.89 | 32.19 | 0.07 | 0.22% | 31.65 | 32.48 | 79824 | 25622 | 3.80% |
| 2025-10-21 | 31.57 | 32.12 | 0.85 | 2.72% | 31.00 | 32.65 | 112362 | 35888 | 5.35% |
| 2025-10-20 | 31.66 | 31.27 | -0.01 | -0.03% | 30.98 | 32.09 | 93534 | 29490 | 4.45% |
| 2025-10-17 | 32.50 | 31.28 | -1.15 | -3.55% | 31.26 | 32.77 | 128561 | 40817 | 6.12% |
| 2025-10-16 | 33.00 | 32.43 | -0.59 | -1.79% | 32.16 | 33.28 | 127774 | 41791 | 6.08% |
| 2025-10-15 | 33.30 | 33.02 | 0.10 | 0.30% | 32.40 | 33.60 | 137304 | 45178 | 6.53% |
| 2025-10-14 | 35.09 | 32.92 | -2.17 | -6.18% | 32.80 | 35.30 | 225283 | 76944 | 10.72% |
| 2025-10-13 | 32.00 | 35.09 | 1.89 | 5.69% | 32.00 | 35.27 | 249804 | 85554 | 11.88% |
| 2025-10-10 | 34.87 | 33.20 | -2.32 | -6.53% | 32.60 | 34.87 | 288631 | 96360 | 13.73% |
| 2025-10-09 | 35.00 | 35.52 | 0.29 | 0.82% | 35.00 | 36.77 | 219968 | 79139 | 10.46% |
| 2025-09-30 | 35.04 | 35.23 | 0.42 | 1.21% | 34.89 | 36.56 | 240314 | 85532 | 11.43% |
| 2025-09-29 | 34.95 | 34.81 | 0.04 | 0.12% | 34.37 | 35.27 | 160764 | 55973 | 7.65% |
| 2025-09-26 | 35.20 | 34.77 | -0.75 | -2.11% | 34.37 | 36.16 | 236992 | 83401 | 11.27% |
| 2025-09-25 | 36.37 | 35.52 | -1.78 | -4.77% | 35.50 | 37.00 | 357184 | 128891 | 16.99% |
| 2025-09-24 | 36.80 | 37.30 | -0.05 | -0.13% | 35.85 | 39.39 | 476589 | 180374 | 22.67% |
| 2025-09-23 | 38.01 | 37.35 | -1.44 | -3.71% | 35.10 | 38.56 | 467390 | 170886 | 22.23% |
| 2025-09-22 | 39.57 | 38.79 | -1.57 | -3.89% | 37.01 | 39.83 | 439159 | 170052 | 20.89% |
| 2025-09-19 | 39.00 | 40.36 | 1.68 | 4.34% | 38.01 | 42.00 | 600881 | 241188 | 28.58% |
| 2025-09-18 | 38.12 | 38.68 | 0.21 | 0.55% | 37.10 | 42.29 | 730527 | 284627 | 34.75% |
| 2025-09-17 | 36.02 | 38.47 | 4.92 | 14.66% | 34.29 | 40.26 | 715250 | 264013 | 34.02% |
| 2025-09-16 | 32.40 | 33.55 | 0.63 | 1.91% | 31.75 | 34.56 | 447514 | 147964 | 21.29% |
| 2025-09-15 | 30.85 | 32.92 | 2.90 | 9.66% | 29.92 | 33.62 | 520788 | 165405 | 24.77% |
| 2025-09-12 | 31.00 | 30.02 | -1.03 | -3.32% | 29.88 | 31.30 | 305642 | 92748 | 14.54% |
| 2025-09-11 | 29.35 | 31.05 | 1.11 | 3.71% | 28.28 | 31.60 | 436546 | 132344 | 20.77% |
| 2025-09-10 | 30.18 | 29.94 | -0.49 | -1.61% | 29.65 | 31.66 | 358794 | 109109 | 17.07% |
| 2025-09-09 | 31.40 | 30.43 | -1.69 | -5.26% | 29.69 | 31.96 | 469457 | 143850 | 22.33% |
| 2025-09-08 | 33.28 | 32.12 | -1.55 | -4.60% | 30.75 | 33.67 | 663361 | 212686 | 31.56% |
| 2025-09-05 | 28.91 | 33.67 | 5.61 | 19.99% | 28.08 | 33.67 | 808133 | 257292 | 38.44% |
| 2025-09-04 | 30.90 | 28.06 | -3.92 | -12.26% | 28.06 | 32.06 | 544953 | 162948 | 25.92% |
| 2025-09-03 | 29.00 | 31.98 | 3.17 | 11.00% | 28.14 | 34.57 | 752695 | 235900 | 35.81% |
| 2025-09-02 | 30.00 | 28.81 | 0.97 | 3.48% | 27.75 | 30.80 | 666358 | 194706 | 31.70% |
| 2025-09-01 | 25.63 | 27.84 | 2.15 | 8.37% | 25.18 | 28.16 | 424284 | 114581 | 20.18% |
| 2025-08-29 | 25.90 | 25.69 | 0.05 | 0.20% | 24.81 | 26.10 | 277651 | 70311 | 13.21% |
| 2025-08-28 | 25.10 | 25.64 | 0.84 | 3.39% | 24.77 | 26.11 | 331139 | 84357 | 15.75% |
| 2025-08-27 | 23.94 | 24.80 | 0.98 | 4.11% | 23.87 | 26.48 | 399202 | 100297 | 18.99% |
| 2025-08-26 | 23.98 | 23.82 | -0.26 | -1.08% | 23.71 | 24.20 | 142111 | 34060 | 6.76% |
| 2025-08-25 | 23.76 | 24.08 | 0.40 | 1.69% | 23.41 | 24.33 | 243876 | 58161 | 11.60% |
| 2025-08-22 | 23.70 | 23.68 | -0.25 | -1.04% | 23.43 | 23.93 | 183537 | 43414 | 8.90% |
| 2025-08-21 | 24.01 | 23.93 | -0.02 | -0.08% | 23.69 | 24.30 | 189183 | 45456 | 9.18% |
| 2025-08-20 | 23.40 | 23.95 | 0.45 | 1.91% | 23.13 | 24.01 | 165901 | 39266 | 8.05% |
| 2025-08-19 | 23.52 | 23.50 | -0.16 | -0.68% | 23.17 | 23.78 | 150779 | 35344 | 7.31% |
| 2025-08-18 | 24.17 | 23.66 | 0.04 | 0.17% | 23.54 | 24.37 | 219434 | 52219 | 10.64% |
| 2025-08-15 | 22.64 | 23.62 | 0.84 | 3.69% | 22.64 | 23.83 | 234084 | 54411 | 11.35% |
| 2025-08-14 | 23.51 | 22.78 | -0.10 | -0.44% | 22.77 | 24.60 | 341623 | 80485 | 16.57% |
| 2025-08-13 | 22.53 | 22.88 | 0.36 | 1.60% | 22.50 | 23.03 | 115781 | 26422 | 5.62% |
| 2025-08-12 | 22.38 | 22.52 | -0.13 | -0.57% | 22.08 | 22.64 | 91745 | 20561 | 4.45% |
| 2025-08-11 | 22.35 | 22.65 | 0.30 | 1.34% | 22.32 | 22.72 | 86077 | 19423 | 4.17% |
| 2025-08-08 | 22.78 | 22.35 | -0.54 | -2.36% | 22.27 | 22.96 | 103266 | 23202 | 5.01% |
| 2025-08-07 | 22.36 | 22.89 | 0.53 | 2.37% | 22.36 | 23.09 | 191687 | 43712 | 9.30% |
| 2025-08-06 | 21.57 | 22.36 | 0.72 | 3.33% | 21.51 | 22.55 | 153947 | 34048 | 7.47% |
| 2025-08-05 | 21.39 | 21.64 | 0.31 | 1.45% | 21.28 | 21.76 | 74302 | 16017 | 3.60% |
| 2025-08-04 | 20.98 | 21.33 | 0.20 | 0.95% | 20.82 | 21.34 | 50603 | 10678 | 2.45% |
| 2025-08-01 | 21.11 | 21.13 | -0.02 | -0.09% | 20.98 | 21.35 | 66752 | 14109 | 3.24% |
| 2025-07-31 | 21.70 | 21.15 | -0.58 | -2.67% | 21.08 | 21.99 | 87544 | 18869 | 4.25% |
| 2025-07-30 | 21.97 | 21.73 | -0.20 | -0.91% | 21.50 | 22.05 | 76644 | 16699 | 3.72% |
| 2025-07-29 | 21.83 | 21.93 | -0.01 | -0.05% | 21.73 | 22.19 | 76668 | 16811 | 3.72% |
| 2025-07-28 | 21.98 | 21.94 | 0.06 | 0.27% | 21.61 | 22.04 | 103197 | 22541 | 5.01% |
| 2025-07-25 | 21.06 | 21.88 | 0.82 | 3.89% | 20.96 | 21.98 | 178349 | 38452 | 8.65% |
| 2025-07-24 | 20.85 | 21.06 | 0.24 | 1.15% | 20.85 | 21.15 | 56171 | 11820 | 2.72% |