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 | 34.50 | 35.49 | 0.99 | 2.87% | 34.50 | 35.74 | 9762 | 3448 | 1.26% |
| 2025-10-30 | 34.67 | 34.50 | -0.25 | -0.72% | 34.03 | 35.21 | 6675 | 2310 | 0.86% |
| 2025-10-29 | 35.48 | 34.75 | -0.75 | -2.11% | 34.60 | 35.48 | 9076 | 3164 | 1.17% |
| 2025-10-28 | 36.16 | 35.50 | -0.82 | -2.26% | 35.33 | 36.27 | 7194 | 2567 | 0.93% |
| 2025-10-27 | 35.31 | 36.32 | 0.92 | 2.60% | 35.31 | 36.63 | 10022 | 3625 | 1.29% |
| 2025-10-24 | 35.37 | 35.40 | 0.05 | 0.14% | 35.03 | 35.80 | 6276 | 2225 | 0.81% |
| 2025-10-23 | 35.73 | 35.35 | -0.62 | -1.72% | 34.71 | 35.85 | 6465 | 2277 | 0.83% |
| 2025-10-22 | 35.21 | 35.97 | 0.65 | 1.84% | 35.04 | 36.13 | 7349 | 2628 | 0.95% |
| 2025-10-21 | 35.36 | 35.32 | 0.17 | 0.48% | 35.00 | 35.85 | 7817 | 2763 | 1.01% |
| 2025-10-20 | 35.39 | 35.15 | 0.29 | 0.83% | 35.00 | 36.18 | 9447 | 3365 | 1.22% |
| 2025-10-17 | 36.28 | 34.86 | -1.34 | -3.70% | 34.83 | 36.33 | 10040 | 3559 | 1.30% |
| 2025-10-16 | 37.59 | 36.20 | -1.09 | -2.92% | 35.60 | 37.78 | 14065 | 5097 | 1.81% |
| 2025-10-15 | 36.00 | 37.29 | 1.29 | 3.58% | 35.43 | 37.33 | 12553 | 4601 | 1.62% |
| 2025-10-14 | 37.59 | 36.00 | -1.40 | -3.74% | 35.82 | 38.10 | 15132 | 5601 | 1.95% |
| 2025-10-13 | 36.73 | 37.40 | -0.34 | -0.90% | 35.55 | 37.73 | 13258 | 4896 | 1.71% |
| 2025-10-10 | 37.58 | 37.74 | 0.16 | 0.43% | 37.31 | 38.66 | 17000 | 6452 | 2.19% |
| 2025-10-09 | 38.07 | 37.58 | -0.44 | -1.16% | 37.10 | 38.28 | 17678 | 6623 | 2.28% |
| 2025-09-30 | 37.91 | 38.02 | 0.48 | 1.28% | 36.71 | 38.91 | 30447 | 11458 | 3.93% |
| 2025-09-29 | 36.64 | 37.54 | 0.97 | 2.65% | 36.55 | 38.24 | 16229 | 6088 | 2.09% |
| 2025-09-26 | 37.10 | 36.57 | -0.83 | -2.22% | 36.24 | 37.67 | 13409 | 4950 | 1.73% |
| 2025-09-25 | 37.80 | 37.40 | -0.32 | -0.85% | 37.03 | 37.80 | 14143 | 5278 | 1.83% |
| 2025-09-24 | 37.31 | 37.72 | 0.23 | 0.61% | 36.92 | 38.30 | 16875 | 6368 | 2.18% |
| 2025-09-23 | 38.00 | 37.49 | -0.25 | -0.66% | 36.53 | 38.09 | 23898 | 8934 | 3.08% |
| 2025-09-22 | 34.38 | 37.74 | 3.29 | 9.55% | 33.80 | 38.43 | 36055 | 13247 | 4.65% |
| 2025-09-19 | 35.32 | 34.45 | -0.87 | -2.46% | 34.44 | 35.63 | 11292 | 3935 | 1.46% |
| 2025-09-18 | 36.22 | 35.32 | -1.06 | -2.91% | 34.75 | 36.50 | 19104 | 6811 | 2.47% |
| 2025-09-17 | 36.00 | 36.38 | 0.38 | 1.06% | 35.81 | 37.29 | 13470 | 4907 | 1.74% |
| 2025-09-16 | 36.12 | 36.00 | -0.10 | -0.28% | 35.52 | 36.34 | 13189 | 4744 | 1.70% |
| 2025-09-15 | 36.87 | 36.10 | -0.84 | -2.27% | 36.01 | 37.38 | 16363 | 5969 | 2.11% |
| 2025-09-12 | 37.20 | 36.94 | 0.17 | 0.46% | 36.01 | 37.49 | 18519 | 6814 | 2.39% |
| 2025-09-11 | 36.81 | 36.77 | -0.34 | -0.92% | 35.55 | 37.34 | 35661 | 13050 | 4.60% |
| 2025-09-10 | 37.45 | 37.11 | -0.41 | -1.09% | 37.06 | 39.20 | 46273 | 17589 | 5.97% |
| 2025-09-09 | 37.44 | 37.52 | -0.56 | -1.47% | 37.43 | 39.50 | 28911 | 11090 | 3.73% |
| 2025-09-08 | 37.88 | 38.08 | -0.36 | -0.94% | 37.88 | 39.36 | 27109 | 10396 | 3.58% |
| 2025-09-05 | 38.66 | 38.44 | -0.56 | -1.44% | 37.78 | 38.96 | 35563 | 13599 | 4.69% |
| 2025-09-04 | 36.08 | 39.00 | 2.84 | 7.85% | 35.56 | 39.08 | 53373 | 20147 | 7.05% |
| 2025-09-03 | 37.78 | 36.16 | -1.56 | -4.14% | 35.82 | 38.00 | 19351 | 7123 | 2.55% |
| 2025-09-02 | 37.99 | 37.72 | -0.45 | -1.18% | 36.80 | 38.36 | 27766 | 10408 | 3.67% |
| 2025-09-01 | 36.30 | 38.17 | 2.07 | 5.73% | 36.00 | 38.90 | 67586 | 25468 | 8.92% |
| 2025-08-29 | 34.63 | 36.10 | 1.16 | 3.32% | 34.53 | 36.50 | 33263 | 11836 | 4.39% |
| 2025-08-28 | 35.50 | 34.94 | -0.33 | -0.94% | 33.30 | 35.97 | 29646 | 10211 | 3.91% |
| 2025-08-27 | 35.85 | 35.27 | -0.49 | -1.37% | 35.13 | 36.99 | 27486 | 9919 | 3.63% |
| 2025-08-26 | 35.59 | 35.76 | 0.17 | 0.48% | 35.34 | 36.80 | 32018 | 11576 | 4.23% |
| 2025-08-25 | 34.72 | 35.59 | 0.80 | 2.30% | 34.71 | 35.69 | 26730 | 9450 | 3.53% |
| 2025-08-22 | 35.45 | 34.79 | -0.83 | -2.33% | 34.35 | 35.78 | 28384 | 9935 | 3.75% |
| 2025-08-21 | 35.22 | 35.62 | 0.53 | 1.51% | 34.81 | 35.62 | 29586 | 10433 | 3.91% |
| 2025-08-20 | 36.90 | 35.09 | -2.01 | -5.42% | 34.92 | 36.90 | 42785 | 15113 | 5.65% |
| 2025-08-19 | 37.67 | 37.10 | -1.75 | -4.50% | 36.74 | 38.50 | 50854 | 19103 | 6.71% |
| 2025-08-18 | 36.50 | 38.85 | 1.84 | 4.97% | 35.30 | 38.88 | 82826 | 30469 | 10.93% |
| 2025-08-15 | 34.31 | 37.01 | 0.83 | 2.29% | 34.31 | 37.21 | 79135 | 28630 | 10.45% |
| 2025-08-14 | 33.98 | 36.18 | 2.70 | 8.06% | 33.98 | 39.90 | 90544 | 33599 | 11.95% |
| 2025-08-13 | 32.42 | 33.48 | 1.16 | 3.59% | 32.00 | 33.72 | 51789 | 17041 | 6.84% |
| 2025-08-12 | 31.18 | 32.32 | 1.08 | 3.46% | 31.10 | 34.51 | 57288 | 18788 | 7.56% |
| 2025-08-11 | 31.10 | 31.24 | 0.52 | 1.69% | 30.84 | 31.37 | 18956 | 5909 | 2.50% |
| 2025-08-08 | 30.82 | 30.72 | 0.02 | 0.07% | 30.39 | 30.94 | 23404 | 7176 | 3.09% |
| 2025-08-07 | 30.96 | 30.70 | -0.26 | -0.84% | 30.70 | 31.27 | 19295 | 5963 | 2.55% |
| 2025-08-06 | 30.72 | 30.96 | 0.46 | 1.51% | 30.22 | 31.10 | 22728 | 7007 | 3.00% |
| 2025-08-05 | 30.34 | 30.50 | 0.20 | 0.66% | 30.10 | 30.54 | 18313 | 5549 | 2.42% |
| 2025-08-04 | 29.85 | 30.30 | 0.27 | 0.90% | 29.60 | 30.30 | 15013 | 4517 | 1.98% |
| 2025-08-01 | 29.10 | 30.03 | 0.73 | 2.49% | 29.10 | 30.47 | 27587 | 8252 | 3.64% |
| 2025-07-31 | 29.00 | 29.30 | 0.10 | 0.34% | 29.00 | 29.85 | 16904 | 4980 | 2.23% |
| 2025-07-30 | 29.59 | 29.20 | -0.24 | -0.82% | 29.07 | 30.80 | 19583 | 5812 | 2.59% |
| 2025-07-29 | 29.20 | 29.44 | 0.16 | 0.55% | 29.10 | 29.58 | 11277 | 3305 | 1.49% |
| 2025-07-28 | 29.38 | 29.28 | 0.04 | 0.14% | 29.24 | 29.98 | 12935 | 3812 | 1.71% |
| 2025-07-25 | 29.57 | 29.24 | -0.33 | -1.12% | 28.92 | 29.72 | 13197 | 3848 | 1.74% |