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 | 33.89 | 34.10 | -0.02 | -0.06% | 33.81 | 34.47 | 73832 | 25187 | 6.66% |
| 2025-10-30 | 33.20 | 34.12 | 0.71 | 2.13% | 33.07 | 34.88 | 133165 | 45614 | 12.02% |
| 2025-10-29 | 33.10 | 33.41 | 0.27 | 0.81% | 32.79 | 33.43 | 78446 | 26048 | 7.08% |
| 2025-10-28 | 34.10 | 33.14 | -1.11 | -3.24% | 33.09 | 34.19 | 114548 | 38403 | 10.34% |
| 2025-10-27 | 34.13 | 34.25 | 0.15 | 0.44% | 33.50 | 34.57 | 116983 | 39788 | 10.56% |
| 2025-10-24 | 34.20 | 34.10 | -0.30 | -0.87% | 34.00 | 34.75 | 117956 | 40520 | 10.65% |
| 2025-10-23 | 36.58 | 34.40 | -2.63 | -7.10% | 33.75 | 36.60 | 180392 | 62431 | 16.28% |
| 2025-10-22 | 37.30 | 37.03 | -1.34 | -3.49% | 36.71 | 38.53 | 153129 | 57193 | 13.82% |
| 2025-10-21 | 37.24 | 38.37 | -2.58 | -6.30% | 36.00 | 38.70 | 282758 | 105804 | 25.52% |
| 2025-10-20 | 40.11 | 40.95 | 1.36 | 3.44% | 39.23 | 41.50 | 301521 | 121974 | 27.22% |
| 2025-10-17 | 37.38 | 39.59 | 2.28 | 6.11% | 36.38 | 40.51 | 246590 | 95547 | 22.26% |
| 2025-10-16 | 38.04 | 37.31 | -0.80 | -2.10% | 36.82 | 38.35 | 90877 | 33995 | 8.20% |
| 2025-10-15 | 36.78 | 38.11 | 1.31 | 3.56% | 35.80 | 38.28 | 113917 | 42463 | 10.28% |
| 2025-10-14 | 39.00 | 36.80 | -1.70 | -4.42% | 36.57 | 40.21 | 147521 | 56292 | 13.32% |
| 2025-10-13 | 37.00 | 38.50 | -1.02 | -2.58% | 35.10 | 39.46 | 130465 | 49673 | 11.78% |
| 2025-10-10 | 39.95 | 39.52 | -1.47 | -3.59% | 39.11 | 40.95 | 173583 | 69332 | 15.67% |
| 2025-10-09 | 38.60 | 40.99 | 2.11 | 5.43% | 38.01 | 41.00 | 260226 | 102884 | 23.49% |
| 2025-09-30 | 37.68 | 38.88 | 1.24 | 3.29% | 37.68 | 40.20 | 257384 | 100994 | 23.23% |
| 2025-09-29 | 37.80 | 37.64 | -0.19 | -0.50% | 36.80 | 38.50 | 189475 | 71345 | 17.10% |
| 2025-09-26 | 36.01 | 37.83 | 1.28 | 3.50% | 36.01 | 39.88 | 268911 | 101705 | 24.27% |
| 2025-09-25 | 35.00 | 36.55 | 1.30 | 3.69% | 34.76 | 39.00 | 197287 | 73691 | 17.81% |
| 2025-09-24 | 34.20 | 35.25 | 0.73 | 2.11% | 33.92 | 35.34 | 73234 | 25363 | 6.61% |
| 2025-09-23 | 35.20 | 34.52 | -0.85 | -2.40% | 33.61 | 35.76 | 105639 | 36258 | 9.54% |
| 2025-09-22 | 35.24 | 35.37 | -0.45 | -1.26% | 35.02 | 36.20 | 89401 | 31716 | 8.07% |
| 2025-09-19 | 36.50 | 35.82 | -1.36 | -3.66% | 35.60 | 37.88 | 142660 | 51900 | 12.88% |
| 2025-09-18 | 36.60 | 37.18 | 0.58 | 1.58% | 36.36 | 38.21 | 213275 | 79759 | 19.25% |
| 2025-09-17 | 35.79 | 36.60 | 0.74 | 2.06% | 35.57 | 37.33 | 141424 | 51720 | 12.77% |
| 2025-09-16 | 35.86 | 35.86 | -0.20 | -0.55% | 35.10 | 36.26 | 97759 | 34917 | 8.82% |
| 2025-09-15 | 36.02 | 36.06 | -0.07 | -0.19% | 35.88 | 37.10 | 95493 | 34796 | 8.62% |
| 2025-09-12 | 36.80 | 36.13 | -0.74 | -2.01% | 36.09 | 37.38 | 105063 | 38404 | 9.48% |
| 2025-09-11 | 36.00 | 36.87 | 0.44 | 1.21% | 35.97 | 37.09 | 110713 | 40463 | 9.99% |
| 2025-09-10 | 37.06 | 36.43 | -1.02 | -2.72% | 35.97 | 37.34 | 124219 | 45421 | 11.21% |
| 2025-09-09 | 37.84 | 37.45 | -0.58 | -1.53% | 37.11 | 38.42 | 156211 | 58808 | 14.10% |
| 2025-09-08 | 36.60 | 38.03 | 1.48 | 4.05% | 35.20 | 39.40 | 239510 | 90500 | 21.62% |
| 2025-09-05 | 33.88 | 36.55 | 2.78 | 8.23% | 33.88 | 36.76 | 185147 | 66088 | 16.71% |
| 2025-09-04 | 34.84 | 33.77 | -1.63 | -4.60% | 33.03 | 36.49 | 143530 | 49644 | 12.96% |
| 2025-09-03 | 37.95 | 35.40 | -3.37 | -8.69% | 35.22 | 38.00 | 181966 | 66892 | 16.43% |
| 2025-09-02 | 36.30 | 38.77 | 3.02 | 8.45% | 36.30 | 40.37 | 319191 | 120944 | 28.81% |
| 2025-09-01 | 36.00 | 35.75 | -0.90 | -2.46% | 35.44 | 36.25 | 110972 | 39689 | 10.02% |
| 2025-08-29 | 35.68 | 36.65 | 0.80 | 2.23% | 35.58 | 37.50 | 166498 | 60997 | 15.03% |
| 2025-08-28 | 35.85 | 35.85 | -0.18 | -0.50% | 34.55 | 36.26 | 138250 | 49026 | 12.48% |
| 2025-08-27 | 36.35 | 36.03 | -0.79 | -2.15% | 35.60 | 37.20 | 159255 | 58101 | 14.38% |
| 2025-08-26 | 37.00 | 36.82 | 0.05 | 0.14% | 36.28 | 38.12 | 159860 | 59739 | 14.43% |
| 2025-08-25 | 37.35 | 36.77 | -0.57 | -1.53% | 36.60 | 37.51 | 163172 | 60403 | 14.73% |
| 2025-08-22 | 37.00 | 37.34 | 0.06 | 0.16% | 36.70 | 37.51 | 137148 | 50935 | 12.38% |
| 2025-08-21 | 38.72 | 37.28 | -1.75 | -4.48% | 36.60 | 38.76 | 184249 | 68840 | 16.63% |
| 2025-08-20 | 38.75 | 39.03 | -0.43 | -1.09% | 37.81 | 40.48 | 195709 | 76452 | 17.67% |
| 2025-08-19 | 40.00 | 39.46 | -1.92 | -4.64% | 38.31 | 40.00 | 289640 | 113503 | 26.15% |
| 2025-08-18 | 38.52 | 41.38 | 2.70 | 6.98% | 37.26 | 44.08 | 460998 | 183262 | 41.61% |
| 2025-08-15 | 33.86 | 38.68 | 5.16 | 15.39% | 33.80 | 39.53 | 450175 | 167155 | 40.64% |
| 2025-08-14 | 35.30 | 33.52 | -2.68 | -7.40% | 33.39 | 35.79 | 320446 | 110073 | 28.93% |
| 2025-08-13 | 35.27 | 36.20 | 0.82 | 2.32% | 34.04 | 36.72 | 470561 | 165231 | 42.48% |
| 2025-08-12 | 34.16 | 35.38 | 2.50 | 7.60% | 33.90 | 37.63 | 576068 | 204104 | 52.00% |
| 2025-08-11 | 29.05 | 32.88 | 5.48 | 20.00% | 29.03 | 32.88 | 271213 | 85563 | 24.48% |
| 2025-08-08 | 27.02 | 27.40 | 0.30 | 1.11% | 26.77 | 27.60 | 169424 | 46207 | 15.48% |
| 2025-08-07 | 26.81 | 27.10 | -0.20 | -0.73% | 26.35 | 27.18 | 179625 | 48142 | 16.41% |
| 2025-08-06 | 26.52 | 27.30 | 1.12 | 4.28% | 26.00 | 27.61 | 248076 | 67030 | 22.66% |
| 2025-08-05 | 25.31 | 26.18 | 0.86 | 3.40% | 25.21 | 26.40 | 141355 | 36619 | 12.91% |
| 2025-08-04 | 24.79 | 25.32 | 0.56 | 2.26% | 24.60 | 25.48 | 63632 | 16030 | 5.81% |
| 2025-08-01 | 24.40 | 24.76 | 0.36 | 1.48% | 24.27 | 24.99 | 49054 | 12112 | 4.48% |
| 2025-07-31 | 24.61 | 24.40 | -0.28 | -1.13% | 24.24 | 24.97 | 48657 | 11965 | 4.44% |
| 2025-07-30 | 25.17 | 24.68 | -0.45 | -1.79% | 24.42 | 25.28 | 59850 | 14847 | 5.47% |
| 2025-07-29 | 25.31 | 25.13 | -0.26 | -1.02% | 24.90 | 25.63 | 75785 | 19067 | 6.92% |
| 2025-07-28 | 24.58 | 25.39 | 0.80 | 3.25% | 24.55 | 25.67 | 91615 | 23198 | 8.37% |
| 2025-07-25 | 24.75 | 24.59 | -0.16 | -0.65% | 24.52 | 25.05 | 53093 | 13094 | 4.85% |