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 | 33.20 | 35.75 | 2.47 | 7.42% | 32.90 | 36.99 | 64689 | 23031 | 6.74% |
| 2025-10-30 | 32.20 | 33.28 | 0.93 | 2.87% | 31.93 | 34.88 | 48392 | 16198 | 5.04% |
| 2025-10-29 | 32.58 | 32.35 | -0.51 | -1.55% | 32.07 | 32.82 | 16339 | 5276 | 1.70% |
| 2025-10-28 | 32.41 | 32.86 | 0.31 | 0.95% | 32.10 | 33.32 | 20854 | 6852 | 2.17% |
| 2025-10-27 | 32.49 | 32.55 | -0.46 | -1.39% | 32.01 | 32.75 | 27543 | 8897 | 2.87% |
| 2025-10-24 | 32.78 | 33.01 | 0.25 | 0.76% | 32.40 | 33.20 | 16579 | 5452 | 1.73% |
| 2025-10-23 | 32.75 | 32.76 | -0.08 | -0.24% | 32.00 | 32.76 | 14243 | 4591 | 1.48% |
| 2025-10-22 | 32.91 | 32.84 | -0.20 | -0.61% | 32.64 | 33.50 | 19938 | 6582 | 2.08% |
| 2025-10-21 | 32.57 | 33.04 | 0.53 | 1.63% | 32.04 | 33.12 | 19881 | 6513 | 2.07% |
| 2025-10-20 | 31.67 | 32.51 | 1.10 | 3.50% | 31.67 | 33.22 | 32741 | 10692 | 3.41% |
| 2025-10-17 | 32.60 | 31.41 | -1.40 | -4.27% | 31.34 | 32.97 | 26027 | 8303 | 2.71% |
| 2025-10-16 | 33.34 | 32.81 | -0.57 | -1.71% | 32.67 | 33.43 | 16783 | 5529 | 1.75% |
| 2025-10-15 | 33.66 | 33.38 | -0.09 | -0.27% | 32.45 | 33.78 | 35156 | 11601 | 3.66% |
| 2025-10-14 | 35.28 | 33.47 | -1.67 | -4.75% | 33.15 | 35.70 | 31839 | 10918 | 3.32% |
| 2025-10-13 | 33.50 | 35.14 | -0.86 | -2.39% | 32.76 | 35.60 | 33821 | 11690 | 3.52% |
| 2025-10-10 | 35.71 | 36.00 | 0.29 | 0.81% | 35.71 | 38.74 | 56941 | 21148 | 5.93% |
| 2025-10-09 | 35.80 | 35.71 | -0.23 | -0.64% | 35.38 | 36.15 | 19970 | 7153 | 2.08% |
| 2025-09-30 | 36.17 | 35.94 | -0.45 | -1.24% | 35.88 | 36.57 | 20050 | 7234 | 2.09% |
| 2025-09-29 | 36.75 | 36.39 | -0.36 | -0.98% | 36.00 | 37.36 | 24409 | 8922 | 2.54% |
| 2025-09-26 | 37.92 | 36.75 | -1.18 | -3.11% | 36.70 | 37.92 | 22502 | 8384 | 2.34% |
| 2025-09-25 | 37.55 | 37.93 | 0.05 | 0.13% | 37.47 | 38.54 | 31467 | 11954 | 3.28% |
| 2025-09-24 | 38.83 | 37.88 | -0.98 | -2.52% | 37.53 | 38.88 | 29067 | 11063 | 3.03% |
| 2025-09-23 | 39.47 | 38.86 | -0.63 | -1.60% | 37.81 | 39.98 | 34795 | 13474 | 3.62% |
| 2025-09-22 | 38.66 | 39.49 | 1.29 | 3.38% | 38.41 | 40.26 | 52421 | 20727 | 5.46% |
| 2025-09-19 | 40.13 | 38.20 | -2.30 | -5.68% | 38.02 | 40.13 | 59517 | 23163 | 6.20% |
| 2025-09-18 | 40.55 | 40.50 | 0.53 | 1.33% | 39.70 | 42.30 | 102409 | 42063 | 10.67% |
| 2025-09-17 | 39.61 | 39.97 | -0.01 | -0.03% | 38.41 | 40.66 | 81632 | 32546 | 8.50% |
| 2025-09-16 | 34.30 | 39.98 | 5.62 | 16.36% | 34.20 | 40.92 | 108183 | 40935 | 11.27% |
| 2025-09-15 | 34.50 | 34.36 | -0.24 | -0.69% | 34.20 | 35.21 | 21230 | 7354 | 2.21% |
| 2025-09-12 | 35.20 | 34.60 | -0.51 | -1.45% | 34.60 | 35.29 | 21121 | 7379 | 2.20% |
| 2025-09-11 | 34.40 | 35.11 | 0.72 | 2.09% | 33.81 | 35.25 | 28192 | 9776 | 2.94% |
| 2025-09-10 | 34.30 | 34.39 | 0.11 | 0.32% | 33.90 | 34.67 | 15388 | 5276 | 1.60% |
| 2025-09-09 | 35.26 | 34.28 | -1.29 | -3.63% | 34.05 | 35.55 | 22552 | 7796 | 2.35% |
| 2025-09-08 | 35.20 | 35.57 | 0.64 | 1.83% | 34.72 | 36.14 | 31026 | 11037 | 3.23% |
| 2025-09-05 | 33.80 | 34.93 | 1.17 | 3.47% | 33.76 | 34.93 | 22594 | 7799 | 2.35% |
| 2025-09-04 | 34.21 | 33.76 | -0.45 | -1.32% | 33.00 | 34.73 | 28705 | 9772 | 2.99% |
| 2025-09-03 | 35.44 | 34.21 | -1.49 | -4.17% | 34.02 | 36.07 | 32124 | 11214 | 3.35% |
| 2025-09-02 | 37.40 | 35.70 | -1.62 | -4.34% | 35.05 | 37.43 | 42915 | 15399 | 4.47% |
| 2025-09-01 | 36.43 | 37.32 | 1.39 | 3.87% | 35.61 | 37.32 | 42207 | 15363 | 4.40% |
| 2025-08-29 | 37.38 | 35.93 | -0.52 | -1.43% | 35.70 | 38.20 | 58628 | 21627 | 6.11% |
| 2025-08-28 | 36.90 | 36.45 | -0.37 | -1.00% | 35.65 | 37.36 | 44616 | 16211 | 4.65% |
| 2025-08-27 | 37.60 | 36.82 | -1.13 | -2.98% | 36.70 | 38.29 | 47106 | 17609 | 4.91% |
| 2025-08-26 | 39.36 | 37.95 | -1.40 | -3.56% | 37.73 | 39.40 | 57552 | 22121 | 5.99% |
| 2025-08-25 | 40.87 | 39.35 | -1.55 | -3.79% | 39.33 | 40.90 | 76280 | 30440 | 7.95% |
| 2025-08-22 | 38.50 | 40.90 | 2.85 | 7.49% | 38.37 | 41.49 | 91361 | 36584 | 9.52% |
| 2025-08-21 | 40.01 | 38.05 | -2.82 | -6.90% | 37.60 | 40.18 | 91306 | 35190 | 9.51% |
| 2025-08-20 | 41.21 | 40.87 | -2.01 | -4.69% | 39.62 | 41.24 | 80201 | 32541 | 8.35% |
| 2025-08-19 | 40.18 | 42.88 | 4.72 | 12.37% | 39.98 | 44.79 | 173513 | 72345 | 18.07% |
| 2025-08-18 | 37.86 | 38.16 | -0.84 | -2.15% | 36.95 | 38.73 | 98344 | 37270 | 10.24% |
| 2025-08-15 | 36.80 | 39.00 | 2.49 | 6.82% | 36.01 | 40.50 | 147427 | 56376 | 15.36% |
| 2025-08-14 | 33.60 | 36.51 | 3.86 | 11.82% | 33.60 | 38.30 | 138099 | 49300 | 14.39% |
| 2025-08-13 | 32.00 | 32.65 | 1.29 | 4.11% | 31.27 | 32.78 | 67536 | 21662 | 7.04% |
| 2025-08-12 | 32.00 | 31.36 | -0.62 | -1.94% | 31.26 | 32.23 | 30566 | 9655 | 3.18% |
| 2025-08-11 | 31.69 | 31.98 | 0.65 | 2.07% | 31.33 | 32.30 | 38740 | 12335 | 4.04% |
| 2025-08-08 | 32.50 | 31.33 | -1.27 | -3.90% | 31.20 | 32.50 | 51759 | 16393 | 5.39% |
| 2025-08-07 | 33.68 | 32.60 | -1.34 | -3.95% | 32.57 | 34.62 | 51972 | 17299 | 5.41% |
| 2025-08-06 | 33.24 | 33.94 | 0.55 | 1.65% | 32.62 | 34.00 | 46186 | 15373 | 4.81% |
| 2025-08-05 | 33.16 | 33.39 | 0.09 | 0.27% | 32.52 | 33.90 | 42056 | 13907 | 4.38% |
| 2025-08-04 | 33.88 | 33.30 | -0.78 | -2.29% | 32.49 | 34.17 | 56613 | 18731 | 5.90% |
| 2025-08-01 | 33.00 | 34.08 | 0.59 | 1.76% | 32.33 | 35.09 | 84387 | 28485 | 8.79% |
| 2025-07-31 | 32.70 | 33.49 | 0.46 | 1.39% | 32.50 | 33.78 | 100162 | 33143 | 10.43% |
| 2025-07-30 | 31.65 | 33.03 | 1.10 | 3.45% | 30.80 | 33.63 | 110712 | 36162 | 11.53% |
| 2025-07-29 | 28.70 | 31.93 | 2.62 | 8.94% | 28.68 | 33.86 | 150632 | 48599 | 15.69% |
| 2025-07-28 | 27.44 | 29.31 | 2.33 | 8.64% | 27.30 | 29.48 | 99839 | 28476 | 10.40% |
| 2025-07-25 | 26.85 | 26.98 | 0.15 | 0.56% | 26.51 | 27.01 | 23241 | 6216 | 2.42% |