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 | 33.02 | 34.63 | 1.64 | 4.97% | 33.02 | 35.09 | 40241 | 13744 | 5.40% |
| 2025-10-30 | 33.48 | 32.99 | -0.49 | -1.46% | 32.74 | 33.90 | 36193 | 11997 | 4.86% |
| 2025-10-29 | 34.42 | 33.48 | -1.02 | -2.96% | 33.00 | 34.46 | 36615 | 12313 | 4.91% |
| 2025-10-28 | 34.78 | 34.50 | -0.28 | -0.81% | 34.13 | 35.17 | 27583 | 9561 | 3.70% |
| 2025-10-27 | 36.27 | 34.78 | -0.57 | -1.61% | 34.30 | 36.50 | 44349 | 15615 | 5.95% |
| 2025-10-24 | 34.59 | 35.35 | 0.80 | 2.32% | 34.18 | 35.60 | 35069 | 12224 | 4.71% |
| 2025-10-23 | 35.98 | 34.55 | -1.46 | -4.05% | 34.15 | 36.66 | 32014 | 11118 | 4.30% |
| 2025-10-22 | 36.13 | 36.01 | -0.29 | -0.80% | 35.60 | 36.96 | 28140 | 10157 | 3.78% |
| 2025-10-21 | 36.89 | 36.30 | -0.96 | -2.58% | 35.75 | 37.90 | 55025 | 20113 | 7.39% |
| 2025-10-20 | 34.33 | 37.26 | 3.10 | 9.07% | 34.00 | 38.10 | 67653 | 24502 | 9.08% |
| 2025-10-17 | 34.23 | 34.16 | -0.12 | -0.35% | 34.03 | 35.16 | 27039 | 9360 | 3.63% |
| 2025-10-16 | 35.06 | 34.28 | -0.96 | -2.72% | 34.00 | 35.69 | 33638 | 11705 | 4.51% |
| 2025-10-15 | 33.06 | 35.24 | 1.47 | 4.35% | 33.06 | 35.80 | 55691 | 19264 | 7.47% |
| 2025-10-14 | 36.19 | 33.77 | -2.16 | -6.01% | 33.58 | 36.79 | 65645 | 22932 | 8.81% |
| 2025-10-13 | 34.32 | 35.93 | -1.82 | -4.82% | 34.32 | 37.09 | 58529 | 20924 | 7.86% |
| 2025-10-10 | 39.28 | 37.75 | -0.99 | -2.56% | 37.30 | 39.77 | 53527 | 20563 | 7.18% |
| 2025-10-09 | 40.20 | 38.74 | -0.94 | -2.37% | 38.50 | 40.66 | 49309 | 19583 | 6.72% |
| 2025-09-30 | 40.16 | 39.68 | -0.55 | -1.37% | 39.13 | 40.56 | 43302 | 17258 | 5.91% |
| 2025-09-29 | 37.66 | 40.23 | 2.45 | 6.48% | 37.66 | 41.40 | 82622 | 33332 | 11.27% |
| 2025-09-26 | 38.98 | 37.78 | -1.27 | -3.25% | 37.73 | 39.36 | 40588 | 15638 | 5.54% |
| 2025-09-25 | 40.25 | 39.05 | 0.09 | 0.23% | 38.19 | 40.25 | 40303 | 15877 | 5.50% |
| 2025-09-24 | 40.00 | 38.96 | -1.42 | -3.52% | 38.68 | 40.38 | 69251 | 27137 | 9.44% |
| 2025-09-23 | 41.72 | 40.38 | -1.29 | -3.10% | 39.00 | 42.99 | 96747 | 39152 | 13.19% |
| 2025-09-22 | 41.04 | 41.67 | 1.02 | 2.51% | 40.24 | 42.30 | 72915 | 30166 | 9.94% |
| 2025-09-19 | 42.51 | 40.65 | -2.45 | -5.68% | 40.50 | 43.66 | 85189 | 35533 | 11.62% |
| 2025-09-18 | 44.72 | 43.10 | -1.65 | -3.69% | 42.00 | 48.18 | 164980 | 74321 | 22.50% |
| 2025-09-17 | 43.01 | 44.75 | 2.95 | 7.06% | 43.01 | 46.82 | 133765 | 59812 | 18.24% |
| 2025-09-16 | 38.96 | 41.80 | 3.10 | 8.01% | 38.62 | 42.50 | 120134 | 48687 | 16.38% |
| 2025-09-15 | 37.89 | 38.70 | 0.87 | 2.30% | 36.61 | 38.99 | 89739 | 33925 | 12.24% |
| 2025-09-12 | 36.22 | 37.83 | 2.03 | 5.67% | 36.00 | 40.27 | 145839 | 56027 | 19.89% |
| 2025-09-11 | 35.84 | 35.80 | -0.04 | -0.11% | 34.11 | 35.94 | 71642 | 25185 | 9.77% |
| 2025-09-10 | 36.22 | 35.84 | -0.68 | -1.86% | 33.85 | 36.64 | 114720 | 40612 | 15.65% |
| 2025-09-09 | 34.46 | 36.52 | 1.64 | 4.70% | 33.54 | 39.21 | 129493 | 47517 | 17.66% |
| 2025-09-08 | 33.00 | 34.88 | 3.05 | 9.58% | 31.61 | 34.88 | 136194 | 45580 | 18.57% |
| 2025-09-05 | 28.60 | 31.83 | 3.86 | 13.80% | 28.60 | 31.92 | 118363 | 36042 | 16.14% |
| 2025-09-04 | 30.63 | 27.97 | -2.80 | -9.10% | 27.51 | 31.07 | 108137 | 31575 | 14.75% |
| 2025-09-03 | 34.07 | 30.77 | -2.36 | -7.12% | 30.70 | 34.73 | 124467 | 40676 | 16.98% |
| 2025-09-02 | 32.43 | 33.13 | 0.39 | 1.19% | 29.30 | 34.99 | 170402 | 55466 | 23.24% |
| 2025-09-01 | 32.60 | 32.74 | 0.77 | 2.41% | 30.78 | 34.50 | 83583 | 27754 | 11.40% |
| 2025-08-29 | 32.99 | 31.97 | -0.70 | -2.14% | 31.32 | 33.59 | 75750 | 24360 | 10.33% |
| 2025-08-28 | 30.67 | 32.67 | 1.65 | 5.32% | 30.37 | 33.20 | 92972 | 29698 | 12.68% |
| 2025-08-27 | 31.57 | 31.02 | -0.98 | -3.06% | 30.43 | 32.73 | 90673 | 28532 | 12.37% |
| 2025-08-26 | 32.23 | 32.00 | 0.39 | 1.23% | 31.60 | 34.25 | 103013 | 33697 | 14.05% |
| 2025-08-25 | 30.45 | 31.61 | 0.89 | 2.90% | 28.96 | 32.60 | 107512 | 33425 | 14.66% |
| 2025-08-22 | 29.82 | 30.72 | 0.60 | 1.99% | 28.12 | 31.09 | 111798 | 33335 | 15.25% |
| 2025-08-21 | 26.40 | 30.12 | 3.14 | 11.64% | 25.83 | 31.61 | 155569 | 45865 | 21.22% |
| 2025-08-20 | 23.87 | 26.98 | 2.98 | 12.42% | 23.87 | 27.88 | 112006 | 29656 | 15.28% |
| 2025-08-19 | 23.34 | 24.00 | 0.74 | 3.18% | 22.95 | 24.35 | 39583 | 9457 | 5.40% |
| 2025-08-18 | 23.55 | 23.26 | -0.23 | -0.98% | 23.16 | 23.67 | 19273 | 4499 | 2.63% |
| 2025-08-15 | 22.78 | 23.49 | 0.80 | 3.53% | 22.59 | 23.66 | 29477 | 6859 | 4.02% |
| 2025-08-14 | 23.88 | 22.69 | -0.90 | -3.82% | 22.68 | 23.88 | 25638 | 5895 | 3.50% |
| 2025-08-13 | 23.50 | 23.59 | 0.09 | 0.38% | 23.13 | 23.76 | 19597 | 4602 | 2.67% |
| 2025-08-12 | 24.23 | 23.50 | -0.52 | -2.16% | 23.39 | 24.24 | 20431 | 4835 | 2.79% |
| 2025-08-11 | 23.85 | 24.02 | 0.23 | 0.97% | 23.45 | 24.15 | 26832 | 6406 | 3.66% |
| 2025-08-08 | 23.40 | 23.79 | 0.23 | 0.98% | 23.15 | 24.30 | 37003 | 8788 | 5.05% |
| 2025-08-07 | 23.61 | 23.56 | -0.08 | -0.34% | 23.21 | 23.82 | 24001 | 5635 | 3.27% |
| 2025-08-06 | 23.15 | 23.64 | 0.44 | 1.90% | 23.02 | 23.97 | 29528 | 6952 | 4.03% |
| 2025-08-05 | 23.21 | 23.20 | 0.10 | 0.43% | 22.95 | 23.88 | 26592 | 6185 | 3.63% |
| 2025-08-04 | 22.21 | 23.10 | 0.87 | 3.91% | 21.90 | 23.13 | 36063 | 8189 | 4.92% |
| 2025-08-01 | 21.54 | 22.23 | 0.54 | 2.49% | 21.54 | 22.50 | 36273 | 8041 | 4.95% |
| 2025-07-31 | 22.02 | 21.69 | -0.48 | -2.17% | 21.53 | 22.62 | 23021 | 5060 | 3.14% |
| 2025-07-30 | 22.57 | 22.17 | -0.40 | -1.77% | 21.90 | 22.57 | 18744 | 4144 | 2.56% |
| 2025-07-29 | 22.56 | 22.57 | -0.11 | -0.49% | 22.22 | 22.79 | 17801 | 3984 | 2.43% |
| 2025-07-28 | 22.20 | 22.68 | 0.52 | 2.35% | 22.16 | 22.95 | 35080 | 7931 | 4.78% |
| 2025-07-25 | 21.70 | 22.16 | 0.46 | 2.12% | 21.41 | 22.45 | 22148 | 4874 | 3.02% |
| 2025-07-24 | 22.05 | 21.70 | -0.14 | -0.64% | 21.40 | 22.05 | 29108 | 6304 | 3.97% |