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 | 38.58 | 38.69 | 0.06 | 0.16% | 38.02 | 38.95 | 23464 | 9045 | 3.14% |
| 2025-10-30 | 37.15 | 38.63 | 1.36 | 3.65% | 36.60 | 39.31 | 38579 | 14785 | 5.17% |
| 2025-10-29 | 37.16 | 37.27 | -0.27 | -0.72% | 36.72 | 37.86 | 13425 | 4986 | 1.80% |
| 2025-10-28 | 36.76 | 37.54 | 0.42 | 1.13% | 35.59 | 38.60 | 24194 | 9087 | 3.24% |
| 2025-10-27 | 37.20 | 37.12 | 0.12 | 0.32% | 36.36 | 37.32 | 13720 | 5066 | 1.84% |
| 2025-10-24 | 36.76 | 37.00 | 0.14 | 0.38% | 36.58 | 37.20 | 8404 | 3099 | 1.13% |
| 2025-10-23 | 36.99 | 36.86 | -0.53 | -1.42% | 36.33 | 37.39 | 9099 | 3344 | 1.22% |
| 2025-10-22 | 36.72 | 37.39 | 0.75 | 2.05% | 36.00 | 38.20 | 18251 | 6833 | 2.45% |
| 2025-10-21 | 36.09 | 36.64 | 0.57 | 1.58% | 35.51 | 36.64 | 12515 | 4521 | 1.68% |
| 2025-10-20 | 37.12 | 36.07 | -0.73 | -1.98% | 35.74 | 37.28 | 15809 | 5746 | 2.12% |
| 2025-10-17 | 37.53 | 36.80 | -1.10 | -2.90% | 36.70 | 37.92 | 17120 | 6367 | 2.29% |
| 2025-10-16 | 37.42 | 37.90 | 0.48 | 1.28% | 36.62 | 37.95 | 23306 | 8718 | 3.12% |
| 2025-10-15 | 34.85 | 37.42 | 2.42 | 6.91% | 34.71 | 37.76 | 36601 | 13441 | 4.91% |
| 2025-10-14 | 34.98 | 35.00 | 0.03 | 0.09% | 34.69 | 36.29 | 11643 | 4094 | 1.56% |
| 2025-10-13 | 34.20 | 34.97 | -0.39 | -1.10% | 33.12 | 35.15 | 17312 | 5957 | 2.32% |
| 2025-10-10 | 35.41 | 35.36 | -0.26 | -0.73% | 35.20 | 36.10 | 12664 | 4512 | 1.70% |
| 2025-10-09 | 36.16 | 35.62 | -0.53 | -1.47% | 35.55 | 36.60 | 17796 | 6392 | 2.39% |
| 2025-09-30 | 36.22 | 36.15 | -0.07 | -0.19% | 35.42 | 36.50 | 20791 | 7487 | 2.79% |
| 2025-09-29 | 34.92 | 36.22 | 1.47 | 4.23% | 34.00 | 36.46 | 24741 | 8823 | 3.32% |
| 2025-09-26 | 35.00 | 34.75 | -0.38 | -1.08% | 34.35 | 35.42 | 11408 | 3972 | 1.53% |
| 2025-09-25 | 34.68 | 35.13 | 0.35 | 1.01% | 34.63 | 36.60 | 21179 | 7540 | 2.84% |
| 2025-09-24 | 34.49 | 34.78 | 0.27 | 0.78% | 34.10 | 34.98 | 17879 | 6200 | 2.40% |
| 2025-09-23 | 35.86 | 34.51 | -1.35 | -3.76% | 33.71 | 35.86 | 19987 | 6874 | 2.68% |
| 2025-09-22 | 35.61 | 35.86 | 0.26 | 0.73% | 35.37 | 36.42 | 14852 | 5346 | 1.99% |
| 2025-09-19 | 35.40 | 35.60 | 0.20 | 0.56% | 35.04 | 36.28 | 19035 | 6807 | 2.55% |
| 2025-09-18 | 37.05 | 35.40 | -1.60 | -4.32% | 35.00 | 37.91 | 29471 | 10731 | 3.95% |
| 2025-09-17 | 37.40 | 37.30 | 0.01 | 0.03% | 36.90 | 38.18 | 17883 | 6724 | 2.40% |
| 2025-09-16 | 37.32 | 37.29 | -0.03 | -0.08% | 36.84 | 37.57 | 13294 | 4942 | 1.78% |
| 2025-09-15 | 37.93 | 37.32 | -0.83 | -2.18% | 37.26 | 38.25 | 16434 | 6161 | 2.20% |
| 2025-09-12 | 38.00 | 38.15 | -0.05 | -0.13% | 37.70 | 38.99 | 27796 | 10641 | 3.73% |
| 2025-09-11 | 36.82 | 38.20 | 1.38 | 3.75% | 36.10 | 38.38 | 35391 | 13299 | 4.74% |
| 2025-09-10 | 34.94 | 36.82 | 1.88 | 5.38% | 34.80 | 37.50 | 31806 | 11479 | 4.26% |
| 2025-09-09 | 35.42 | 34.94 | -0.48 | -1.36% | 34.75 | 35.49 | 12470 | 4375 | 1.67% |
| 2025-09-08 | 35.15 | 35.42 | 0.42 | 1.20% | 34.92 | 36.17 | 16148 | 5724 | 2.16% |
| 2025-09-05 | 33.74 | 35.00 | 1.26 | 3.73% | 33.58 | 35.20 | 21477 | 7438 | 2.88% |
| 2025-09-04 | 34.45 | 33.74 | -0.71 | -2.06% | 33.19 | 34.63 | 22673 | 7724 | 3.04% |
| 2025-09-03 | 34.26 | 34.45 | 0.32 | 0.94% | 34.18 | 35.15 | 21924 | 7595 | 2.94% |
| 2025-09-02 | 35.36 | 34.13 | -1.28 | -3.61% | 33.50 | 35.56 | 31818 | 10877 | 4.26% |
| 2025-09-01 | 35.88 | 35.41 | -0.36 | -1.01% | 34.96 | 36.30 | 22938 | 8140 | 3.07% |
| 2025-08-29 | 36.50 | 35.77 | -0.77 | -2.11% | 35.55 | 36.81 | 19938 | 7200 | 2.67% |
| 2025-08-28 | 36.32 | 36.54 | 0.22 | 0.61% | 35.19 | 36.89 | 26752 | 9667 | 3.59% |
| 2025-08-27 | 38.59 | 36.32 | -2.28 | -5.91% | 36.28 | 39.19 | 36578 | 13752 | 4.90% |
| 2025-08-26 | 37.91 | 38.60 | 0.64 | 1.69% | 37.75 | 39.39 | 34507 | 13366 | 4.62% |
| 2025-08-25 | 37.66 | 37.96 | 0.20 | 0.53% | 37.37 | 38.27 | 26261 | 9936 | 3.52% |
| 2025-08-22 | 38.35 | 37.76 | -0.49 | -1.28% | 37.44 | 39.94 | 37876 | 14610 | 5.08% |
| 2025-08-21 | 38.71 | 38.25 | -0.48 | -1.24% | 37.77 | 39.19 | 25778 | 9875 | 3.45% |
| 2025-08-20 | 38.88 | 38.73 | -0.57 | -1.45% | 37.73 | 39.14 | 49146 | 18882 | 6.59% |
| 2025-08-19 | 37.00 | 39.30 | 1.14 | 2.99% | 36.01 | 39.30 | 80590 | 30202 | 10.80% |
| 2025-08-18 | 35.10 | 38.16 | 3.50 | 10.10% | 35.10 | 38.96 | 81466 | 30442 | 10.92% |
| 2025-08-15 | 34.11 | 34.66 | 0.56 | 1.64% | 33.82 | 34.88 | 26131 | 9015 | 3.50% |
| 2025-08-14 | 34.91 | 34.10 | -0.80 | -2.29% | 33.98 | 35.38 | 24937 | 8588 | 3.34% |
| 2025-08-13 | 34.12 | 34.90 | 0.74 | 2.17% | 33.93 | 35.99 | 44836 | 15673 | 6.01% |
| 2025-08-12 | 34.80 | 34.16 | -0.74 | -2.12% | 34.10 | 34.90 | 24505 | 8401 | 3.28% |
| 2025-08-11 | 34.36 | 34.90 | 0.69 | 2.02% | 34.09 | 35.00 | 27290 | 9450 | 3.66% |
| 2025-08-08 | 34.30 | 34.21 | -0.09 | -0.26% | 33.77 | 34.73 | 23594 | 8047 | 3.16% |
| 2025-08-07 | 34.30 | 34.30 | -0.20 | -0.58% | 34.10 | 35.14 | 42311 | 14613 | 5.67% |
| 2025-08-06 | 33.07 | 34.50 | 1.69 | 5.15% | 32.55 | 34.68 | 56688 | 19201 | 7.60% |
| 2025-08-05 | 33.84 | 32.81 | 0.44 | 1.36% | 32.52 | 34.22 | 40206 | 13325 | 5.39% |
| 2025-08-04 | 31.60 | 32.37 | 0.67 | 2.11% | 31.36 | 32.37 | 21861 | 7004 | 2.93% |
| 2025-08-01 | 31.31 | 31.70 | 0.38 | 1.21% | 31.17 | 31.98 | 14560 | 4594 | 1.95% |
| 2025-07-31 | 32.17 | 31.32 | -0.86 | -2.67% | 31.20 | 32.30 | 21258 | 6741 | 2.85% |
| 2025-07-30 | 32.70 | 32.18 | -0.59 | -1.80% | 31.84 | 32.90 | 24945 | 8031 | 3.34% |
| 2025-07-29 | 32.77 | 32.77 | -0.06 | -0.18% | 32.43 | 32.94 | 22169 | 7235 | 2.97% |
| 2025-07-28 | 32.44 | 32.83 | 0.33 | 1.02% | 32.19 | 32.96 | 22884 | 7481 | 3.07% |
| 2025-07-25 | 31.95 | 32.50 | 0.48 | 1.50% | 31.78 | 32.88 | 23780 | 7698 | 3.19% |
| 2025-07-24 | 32.51 | 32.02 | -0.49 | -1.51% | 31.83 | 32.99 | 34420 | 11139 | 4.61% |