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 | 32.38 | 33.52 | 0.78 | 2.38% | 32.38 | 34.12 | 63353 | 21325 | 4.00% |
| 2025-10-30 | 31.81 | 32.74 | 0.71 | 2.22% | 31.63 | 33.47 | 61202 | 20105 | 3.87% |
| 2025-10-29 | 32.29 | 32.03 | -0.25 | -0.77% | 31.60 | 32.43 | 28196 | 8999 | 1.78% |
| 2025-10-28 | 32.06 | 32.28 | 0.18 | 0.56% | 31.92 | 32.70 | 27828 | 9010 | 1.76% |
| 2025-10-27 | 32.53 | 32.10 | -0.08 | -0.25% | 31.90 | 32.53 | 20902 | 6730 | 1.32% |
| 2025-10-24 | 31.94 | 32.18 | 0.36 | 1.13% | 31.78 | 32.25 | 23604 | 7562 | 1.49% |
| 2025-10-23 | 31.60 | 31.82 | 0.16 | 0.51% | 30.94 | 31.83 | 23641 | 7410 | 1.49% |
| 2025-10-22 | 31.91 | 31.66 | -0.45 | -1.40% | 31.60 | 32.07 | 17580 | 5587 | 1.11% |
| 2025-10-21 | 32.38 | 32.11 | -0.28 | -0.86% | 31.82 | 32.51 | 27636 | 8852 | 1.75% |
| 2025-10-20 | 31.79 | 32.39 | 1.29 | 4.15% | 31.47 | 32.45 | 33435 | 10757 | 2.11% |
| 2025-10-17 | 32.70 | 31.10 | -1.33 | -4.10% | 31.10 | 32.80 | 25575 | 8129 | 1.62% |
| 2025-10-16 | 32.39 | 32.43 | 0.19 | 0.59% | 31.87 | 33.21 | 30150 | 9852 | 1.91% |
| 2025-10-15 | 32.08 | 32.24 | 0.38 | 1.19% | 31.48 | 32.47 | 22826 | 7295 | 1.44% |
| 2025-10-14 | 32.97 | 31.86 | -0.63 | -1.94% | 31.80 | 33.33 | 28576 | 9272 | 1.81% |
| 2025-10-13 | 30.75 | 32.49 | -0.68 | -2.05% | 30.50 | 32.76 | 31051 | 9925 | 1.96% |
| 2025-10-10 | 35.97 | 33.17 | -2.46 | -6.90% | 33.13 | 35.97 | 52673 | 18012 | 3.33% |
| 2025-10-09 | 36.21 | 35.63 | -0.69 | -1.90% | 35.40 | 36.83 | 55993 | 20156 | 3.54% |
| 2025-09-30 | 34.96 | 36.32 | 1.38 | 3.95% | 34.96 | 36.79 | 64928 | 23419 | 4.10% |
| 2025-09-29 | 34.43 | 34.94 | 0.51 | 1.48% | 34.40 | 35.60 | 36898 | 12960 | 2.33% |
| 2025-09-26 | 35.51 | 34.43 | -1.07 | -3.01% | 34.43 | 35.79 | 36637 | 12881 | 2.32% |
| 2025-09-25 | 34.66 | 35.50 | 0.49 | 1.40% | 34.64 | 35.50 | 48714 | 17139 | 3.08% |
| 2025-09-24 | 34.15 | 35.01 | 0.37 | 1.07% | 34.10 | 35.19 | 46438 | 16106 | 2.93% |
| 2025-09-23 | 35.00 | 34.64 | -0.63 | -1.79% | 33.38 | 35.80 | 55655 | 19311 | 3.52% |
| 2025-09-22 | 35.50 | 35.27 | -0.15 | -0.42% | 34.86 | 36.32 | 38514 | 13611 | 2.43% |
| 2025-09-19 | 35.11 | 35.42 | 0.04 | 0.11% | 34.85 | 36.17 | 46686 | 16598 | 2.95% |
| 2025-09-18 | 36.44 | 35.38 | -1.07 | -2.94% | 34.72 | 36.66 | 86704 | 30981 | 5.48% |
| 2025-09-17 | 36.77 | 36.45 | -0.47 | -1.27% | 36.21 | 37.33 | 67466 | 24689 | 4.26% |
| 2025-09-16 | 37.10 | 36.92 | -0.70 | -1.86% | 36.20 | 37.44 | 77519 | 28425 | 4.90% |
| 2025-09-15 | 38.67 | 37.62 | -1.17 | -3.02% | 37.51 | 39.79 | 89232 | 34410 | 5.64% |
| 2025-09-12 | 37.54 | 38.79 | 1.02 | 2.70% | 37.05 | 39.77 | 107611 | 41212 | 6.80% |
| 2025-09-11 | 37.20 | 37.77 | 0.27 | 0.72% | 36.08 | 37.84 | 85481 | 31716 | 5.40% |
| 2025-09-10 | 39.12 | 37.50 | -2.88 | -7.13% | 37.00 | 39.15 | 119519 | 45157 | 7.55% |
| 2025-09-09 | 39.60 | 40.38 | 0.04 | 0.10% | 39.18 | 41.45 | 118769 | 48022 | 7.51% |
| 2025-09-08 | 42.49 | 40.34 | -3.02 | -6.96% | 39.50 | 43.35 | 159512 | 65408 | 10.08% |
| 2025-09-05 | 41.00 | 43.36 | 0.62 | 1.45% | 41.00 | 45.00 | 244706 | 105981 | 15.46% |
| 2025-09-04 | 38.85 | 42.74 | 3.51 | 8.95% | 38.85 | 44.12 | 233708 | 96779 | 14.77% |
| 2025-09-03 | 38.90 | 39.23 | -1.30 | -3.21% | 38.50 | 42.09 | 180718 | 72053 | 11.42% |
| 2025-09-02 | 35.91 | 40.53 | 4.44 | 12.30% | 35.80 | 42.10 | 248142 | 99196 | 15.68% |
| 2025-09-01 | 35.14 | 36.09 | -0.26 | -0.72% | 35.14 | 37.00 | 96106 | 34655 | 6.07% |
| 2025-08-29 | 34.54 | 36.35 | 1.19 | 3.38% | 33.56 | 37.51 | 136953 | 49338 | 8.65% |
| 2025-08-28 | 35.60 | 35.16 | -0.60 | -1.68% | 34.50 | 36.63 | 99141 | 35387 | 6.26% |
| 2025-08-27 | 35.06 | 35.76 | 0.82 | 2.35% | 34.46 | 37.49 | 113497 | 40669 | 7.17% |
| 2025-08-26 | 35.20 | 34.94 | -0.78 | -2.18% | 34.79 | 35.40 | 53114 | 18595 | 3.36% |
| 2025-08-25 | 34.43 | 35.72 | 1.29 | 3.75% | 34.43 | 36.34 | 95396 | 33887 | 6.03% |
| 2025-08-22 | 34.37 | 34.43 | 0.13 | 0.38% | 34.01 | 34.56 | 38331 | 13142 | 2.42% |
| 2025-08-21 | 35.18 | 34.30 | -0.87 | -2.47% | 34.15 | 35.18 | 47337 | 16365 | 2.99% |
| 2025-08-20 | 35.00 | 35.17 | 0.00 | 0.00% | 34.60 | 35.50 | 51711 | 18118 | 3.27% |
| 2025-08-19 | 34.19 | 35.17 | 0.90 | 2.63% | 33.86 | 35.60 | 88860 | 31022 | 5.61% |
| 2025-08-18 | 33.57 | 34.27 | 0.57 | 1.69% | 33.55 | 34.43 | 45262 | 15414 | 2.86% |
| 2025-08-15 | 32.82 | 33.70 | 0.54 | 1.63% | 32.82 | 33.70 | 39831 | 13340 | 2.52% |
| 2025-08-14 | 34.20 | 33.16 | -1.05 | -3.07% | 33.00 | 34.28 | 53227 | 17907 | 3.36% |
| 2025-08-13 | 34.54 | 34.21 | -0.11 | -0.32% | 34.09 | 34.96 | 41305 | 14198 | 2.61% |
| 2025-08-12 | 34.86 | 34.32 | -0.53 | -1.52% | 34.06 | 35.19 | 37977 | 13030 | 2.40% |
| 2025-08-11 | 34.56 | 34.85 | 0.72 | 2.11% | 34.50 | 35.34 | 49465 | 17276 | 3.13% |
| 2025-08-08 | 34.39 | 34.13 | -0.26 | -0.76% | 34.11 | 35.34 | 37978 | 13093 | 2.40% |
| 2025-08-07 | 35.18 | 34.39 | -0.78 | -2.22% | 34.22 | 35.18 | 41848 | 14452 | 2.64% |
| 2025-08-06 | 34.70 | 35.17 | 0.26 | 0.74% | 34.50 | 35.49 | 40995 | 14384 | 2.59% |
| 2025-08-05 | 35.07 | 34.91 | -0.17 | -0.48% | 34.70 | 35.27 | 30067 | 10494 | 1.90% |
| 2025-08-04 | 34.27 | 35.08 | 0.78 | 2.27% | 33.61 | 35.30 | 39430 | 13641 | 2.49% |
| 2025-08-01 | 34.39 | 34.30 | -0.18 | -0.52% | 34.23 | 34.70 | 30166 | 10384 | 1.91% |
| 2025-07-31 | 35.10 | 34.48 | -0.31 | -0.89% | 34.42 | 35.58 | 44350 | 15462 | 2.80% |
| 2025-07-30 | 36.91 | 34.79 | -2.40 | -6.45% | 34.62 | 37.00 | 85322 | 30191 | 5.39% |
| 2025-07-29 | 36.30 | 37.19 | 0.55 | 1.50% | 36.18 | 37.98 | 81899 | 30554 | 5.17% |
| 2025-07-28 | 35.68 | 36.64 | 0.60 | 1.66% | 35.68 | 37.07 | 58812 | 21554 | 3.72% |
| 2025-07-25 | 36.97 | 36.04 | -0.64 | -1.74% | 36.00 | 37.35 | 67831 | 24807 | 4.29% |
| 2025-07-24 | 36.73 | 36.68 | -0.62 | -1.66% | 36.59 | 37.67 | 74078 | 27439 | 4.68% |