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 | 34.78 | 35.66 | 0.80 | 2.29% | 34.78 | 36.88 | 180088 | 65156 | 16.56% |
| 2025-10-30 | 34.80 | 34.86 | -0.73 | -2.05% | 34.62 | 35.57 | 108530 | 38144 | 9.98% |
| 2025-10-29 | 34.98 | 35.59 | 0.44 | 1.25% | 34.74 | 35.88 | 127336 | 45010 | 11.71% |
| 2025-10-28 | 34.35 | 35.15 | 0.76 | 2.21% | 34.06 | 35.78 | 135079 | 47367 | 12.42% |
| 2025-10-27 | 34.35 | 34.39 | 0.00 | 0.00% | 34.00 | 34.88 | 101050 | 34820 | 9.29% |
| 2025-10-24 | 33.95 | 34.39 | -0.11 | -0.32% | 33.74 | 34.65 | 107408 | 36721 | 9.88% |
| 2025-10-23 | 33.37 | 34.50 | 0.79 | 2.34% | 32.84 | 34.53 | 125886 | 42634 | 11.58% |
| 2025-10-22 | 34.49 | 33.71 | -0.78 | -2.26% | 33.42 | 34.66 | 81164 | 27322 | 7.46% |
| 2025-10-21 | 34.89 | 34.49 | 0.12 | 0.35% | 34.16 | 35.47 | 145386 | 50399 | 13.37% |
| 2025-10-20 | 33.82 | 34.37 | 1.62 | 4.95% | 33.20 | 34.99 | 209497 | 71571 | 19.27% |
| 2025-10-17 | 31.68 | 32.75 | 1.16 | 3.67% | 31.68 | 35.48 | 204729 | 68895 | 18.83% |
| 2025-10-16 | 31.33 | 31.59 | 0.14 | 0.45% | 31.00 | 32.23 | 72784 | 22979 | 6.69% |
| 2025-10-15 | 31.14 | 31.45 | 0.20 | 0.64% | 30.65 | 32.02 | 71911 | 22420 | 6.61% |
| 2025-10-14 | 33.43 | 31.25 | -1.66 | -5.04% | 31.06 | 33.49 | 82600 | 26561 | 7.60% |
| 2025-10-13 | 30.55 | 32.91 | 0.10 | 0.30% | 30.44 | 33.19 | 90273 | 28805 | 8.30% |
| 2025-10-10 | 34.71 | 32.81 | -0.87 | -2.58% | 32.60 | 34.97 | 126596 | 42599 | 11.64% |
| 2025-10-09 | 34.21 | 33.68 | -0.34 | -1.00% | 33.50 | 35.20 | 137404 | 47069 | 12.65% |
| 2025-09-30 | 33.20 | 34.02 | 0.62 | 1.86% | 33.12 | 34.35 | 116539 | 39604 | 10.73% |
| 2025-09-29 | 32.81 | 33.40 | 1.34 | 4.18% | 32.68 | 33.85 | 129218 | 43063 | 11.90% |
| 2025-09-26 | 32.20 | 32.06 | -0.44 | -1.35% | 32.06 | 33.10 | 62591 | 20402 | 5.76% |
| 2025-09-25 | 32.60 | 32.50 | -0.14 | -0.43% | 32.44 | 33.33 | 67123 | 22051 | 6.18% |
| 2025-09-24 | 31.33 | 32.64 | 1.21 | 3.85% | 31.01 | 32.83 | 86286 | 27745 | 7.95% |
| 2025-09-23 | 31.78 | 31.43 | -0.55 | -1.72% | 30.58 | 32.30 | 74574 | 23321 | 6.87% |
| 2025-09-22 | 31.98 | 31.98 | -0.01 | -0.03% | 31.31 | 32.89 | 51984 | 16597 | 4.79% |
| 2025-09-19 | 32.25 | 31.99 | -0.30 | -0.93% | 31.83 | 32.88 | 62100 | 20084 | 5.72% |
| 2025-09-18 | 33.35 | 32.29 | -0.95 | -2.86% | 31.85 | 33.50 | 96355 | 31572 | 8.87% |
| 2025-09-17 | 33.33 | 33.24 | -0.27 | -0.81% | 32.94 | 33.70 | 80319 | 26740 | 7.40% |
| 2025-09-16 | 33.39 | 33.51 | 0.08 | 0.24% | 32.60 | 33.62 | 104235 | 34501 | 9.60% |
| 2025-09-15 | 33.81 | 33.43 | -0.55 | -1.62% | 33.30 | 34.93 | 112167 | 38143 | 10.33% |
| 2025-09-12 | 34.25 | 33.98 | -0.03 | -0.09% | 33.18 | 34.64 | 134273 | 45450 | 12.36% |
| 2025-09-11 | 34.40 | 34.01 | -0.07 | -0.21% | 33.58 | 34.57 | 112360 | 38137 | 10.35% |
| 2025-09-10 | 34.30 | 34.08 | -0.91 | -2.60% | 33.65 | 34.86 | 162739 | 55458 | 14.99% |
| 2025-09-09 | 34.50 | 34.99 | -0.59 | -1.66% | 34.20 | 36.00 | 197023 | 69073 | 18.14% |
| 2025-09-08 | 34.35 | 35.58 | 1.23 | 3.58% | 33.50 | 35.95 | 277742 | 96615 | 25.58% |
| 2025-09-05 | 32.25 | 34.35 | 2.12 | 6.58% | 32.04 | 34.35 | 254622 | 85734 | 23.45% |
| 2025-09-04 | 31.70 | 32.23 | -0.22 | -0.68% | 31.51 | 33.29 | 191953 | 62393 | 17.68% |
| 2025-09-03 | 32.21 | 32.45 | 0.30 | 0.93% | 31.81 | 33.06 | 146893 | 47713 | 13.53% |
| 2025-09-02 | 31.99 | 32.15 | 0.16 | 0.50% | 31.69 | 32.93 | 156933 | 50793 | 14.45% |
| 2025-09-01 | 31.28 | 31.99 | 1.04 | 3.36% | 31.00 | 32.35 | 132221 | 41996 | 12.18% |
| 2025-08-29 | 29.86 | 30.95 | 0.91 | 3.03% | 29.82 | 31.82 | 118438 | 36744 | 10.91% |
| 2025-08-28 | 30.50 | 30.04 | -0.48 | -1.57% | 29.05 | 30.85 | 85823 | 25686 | 7.90% |
| 2025-08-27 | 31.31 | 30.52 | -0.91 | -2.90% | 30.44 | 31.99 | 89470 | 28078 | 8.24% |
| 2025-08-26 | 31.32 | 31.43 | -0.11 | -0.35% | 31.22 | 31.75 | 48544 | 15302 | 4.47% |
| 2025-08-25 | 31.77 | 31.54 | -0.06 | -0.19% | 31.30 | 32.07 | 74050 | 23428 | 6.82% |
| 2025-08-22 | 31.50 | 31.60 | 0.07 | 0.22% | 31.30 | 31.85 | 59021 | 18611 | 5.44% |
| 2025-08-21 | 31.93 | 31.53 | -0.49 | -1.53% | 31.34 | 32.15 | 60663 | 19205 | 5.59% |
| 2025-08-20 | 32.02 | 32.02 | -0.08 | -0.25% | 31.55 | 32.13 | 64125 | 20414 | 5.91% |
| 2025-08-19 | 31.10 | 32.10 | 0.97 | 3.12% | 30.80 | 32.99 | 141603 | 45332 | 13.04% |
| 2025-08-18 | 30.77 | 31.13 | 0.61 | 2.00% | 30.59 | 31.35 | 73659 | 22801 | 6.78% |
| 2025-08-15 | 30.05 | 30.52 | 0.55 | 1.84% | 29.88 | 30.70 | 62831 | 19119 | 5.79% |
| 2025-08-14 | 31.12 | 29.97 | -1.03 | -3.32% | 29.95 | 31.40 | 72756 | 22205 | 6.70% |
| 2025-08-13 | 31.30 | 31.00 | -0.20 | -0.64% | 30.88 | 31.49 | 50986 | 15848 | 4.70% |
| 2025-08-12 | 31.64 | 31.20 | -0.30 | -0.95% | 30.79 | 31.70 | 63313 | 19684 | 5.83% |
| 2025-08-11 | 30.73 | 31.50 | 1.37 | 4.55% | 30.71 | 31.78 | 126266 | 39559 | 11.63% |
| 2025-08-08 | 30.25 | 30.13 | -0.12 | -0.40% | 29.93 | 30.48 | 44057 | 13267 | 4.06% |
| 2025-08-07 | 31.08 | 30.25 | -0.89 | -2.86% | 30.21 | 31.13 | 72844 | 22251 | 6.71% |
| 2025-08-06 | 30.90 | 31.14 | -0.13 | -0.42% | 30.58 | 31.22 | 69413 | 21455 | 6.39% |
| 2025-08-05 | 31.46 | 31.27 | -0.08 | -0.26% | 31.01 | 31.60 | 58780 | 18350 | 5.41% |
| 2025-08-04 | 30.58 | 31.35 | 0.69 | 2.25% | 30.33 | 31.55 | 68365 | 21287 | 6.30% |
| 2025-08-01 | 30.02 | 30.66 | 0.41 | 1.36% | 29.76 | 31.40 | 79586 | 24416 | 7.33% |
| 2025-07-31 | 30.30 | 30.25 | -0.48 | -1.56% | 30.11 | 31.36 | 66426 | 20367 | 6.12% |
| 2025-07-30 | 31.50 | 30.73 | -0.77 | -2.44% | 30.50 | 31.95 | 87912 | 27374 | 8.10% |
| 2025-07-29 | 31.78 | 31.50 | -0.24 | -0.76% | 31.24 | 32.48 | 75244 | 23872 | 6.93% |
| 2025-07-28 | 31.24 | 31.74 | 0.58 | 1.86% | 31.18 | 32.19 | 73651 | 23377 | 6.78% |
| 2025-07-25 | 31.50 | 31.16 | -0.32 | -1.02% | 31.12 | 31.72 | 55616 | 17406 | 5.12% |
| 2025-07-24 | 30.67 | 31.48 | 0.79 | 2.57% | 30.61 | 31.62 | 78978 | 24766 | 7.27% |