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 | 34.14 | 34.10 | -0.05 | -0.15% | 33.74 | 35.47 | 23344 | 8085 | 3.97% |
| 2025-10-30 | 33.89 | 34.15 | 0.62 | 1.85% | 33.09 | 34.96 | 30542 | 10438 | 5.19% |
| 2025-10-29 | 34.24 | 33.53 | -0.77 | -2.24% | 33.33 | 34.33 | 17563 | 5905 | 2.98% |
| 2025-10-28 | 34.70 | 34.30 | -0.40 | -1.15% | 34.04 | 35.40 | 27341 | 9467 | 4.64% |
| 2025-10-27 | 32.84 | 34.70 | 2.32 | 7.16% | 32.56 | 35.00 | 43542 | 14950 | 7.40% |
| 2025-10-24 | 32.38 | 32.38 | 0.11 | 0.34% | 31.80 | 32.90 | 25109 | 8106 | 4.26% |
| 2025-10-23 | 32.51 | 32.27 | -0.47 | -1.44% | 31.63 | 32.67 | 14592 | 4667 | 2.48% |
| 2025-10-22 | 33.01 | 32.74 | -0.64 | -1.92% | 32.50 | 33.89 | 18995 | 6280 | 3.23% |
| 2025-10-21 | 33.51 | 33.38 | -0.23 | -0.68% | 32.90 | 33.88 | 22394 | 7445 | 3.80% |
| 2025-10-20 | 35.08 | 33.61 | -0.88 | -2.55% | 33.33 | 36.08 | 44304 | 15057 | 11.63% |
| 2025-10-17 | 32.29 | 34.49 | 2.23 | 6.91% | 32.01 | 35.95 | 56019 | 19185 | 14.70% |
| 2025-10-16 | 33.13 | 32.26 | -0.73 | -2.21% | 32.00 | 33.68 | 18674 | 6072 | 4.90% |
| 2025-10-15 | 32.77 | 32.99 | 0.32 | 0.98% | 32.15 | 33.08 | 20442 | 6683 | 5.37% |
| 2025-10-14 | 34.57 | 32.67 | -1.80 | -5.22% | 32.36 | 34.99 | 42180 | 14060 | 11.07% |
| 2025-10-13 | 31.60 | 34.47 | 0.46 | 1.35% | 31.20 | 35.36 | 51625 | 17650 | 13.55% |
| 2025-10-10 | 32.75 | 34.01 | 0.59 | 1.77% | 32.75 | 34.47 | 48525 | 16342 | 12.74% |
| 2025-10-09 | 32.02 | 33.42 | 1.81 | 5.73% | 32.02 | 35.40 | 73265 | 24916 | 19.23% |
| 2025-09-30 | 30.20 | 31.61 | 1.81 | 6.07% | 29.60 | 31.76 | 53104 | 16321 | 13.94% |
| 2025-09-29 | 29.50 | 29.80 | 0.45 | 1.53% | 28.58 | 31.65 | 55889 | 16909 | 14.67% |
| 2025-09-26 | 30.39 | 29.35 | -1.19 | -3.90% | 29.30 | 30.50 | 53661 | 16034 | 14.09% |
| 2025-09-25 | 30.08 | 30.54 | 0.48 | 1.60% | 29.60 | 32.00 | 92671 | 28596 | 24.33% |
| 2025-09-24 | 25.05 | 30.06 | 5.01 | 20.00% | 24.86 | 30.06 | 74012 | 20763 | 19.43% |
| 2025-09-23 | 25.30 | 25.05 | -0.43 | -1.69% | 24.38 | 25.73 | 17112 | 4256 | 4.49% |
| 2025-09-22 | 25.89 | 25.48 | -0.42 | -1.62% | 25.40 | 26.67 | 13607 | 3524 | 3.57% |
| 2025-09-19 | 25.54 | 25.90 | 0.34 | 1.33% | 25.34 | 26.20 | 20199 | 5217 | 5.30% |
| 2025-09-18 | 26.54 | 25.56 | -1.04 | -3.91% | 25.27 | 26.60 | 24920 | 6481 | 6.54% |
| 2025-09-17 | 26.97 | 26.60 | -0.37 | -1.37% | 26.51 | 26.98 | 13189 | 3517 | 3.46% |
| 2025-09-16 | 26.95 | 26.97 | 0.03 | 0.11% | 26.31 | 27.33 | 19094 | 5110 | 5.01% |
| 2025-09-15 | 27.70 | 26.94 | -0.59 | -2.14% | 26.80 | 27.70 | 18089 | 4875 | 4.75% |
| 2025-09-12 | 27.77 | 27.53 | -0.30 | -1.08% | 27.25 | 27.88 | 24000 | 6608 | 6.30% |
| 2025-09-11 | 28.15 | 27.83 | -0.32 | -1.14% | 27.41 | 28.25 | 28197 | 7845 | 7.40% |
| 2025-09-10 | 27.65 | 28.15 | 0.34 | 1.22% | 27.45 | 28.53 | 48662 | 13616 | 12.77% |
| 2025-09-09 | 27.35 | 27.81 | 0.98 | 3.65% | 26.86 | 28.47 | 57463 | 15945 | 15.08% |
| 2025-09-08 | 25.08 | 26.83 | 1.85 | 7.41% | 25.05 | 28.00 | 58540 | 15519 | 15.37% |
| 2025-09-05 | 24.50 | 24.98 | 0.59 | 2.42% | 24.13 | 25.15 | 13800 | 3408 | 3.62% |
| 2025-09-04 | 24.22 | 24.39 | 0.17 | 0.70% | 23.82 | 24.69 | 13470 | 3279 | 3.54% |
| 2025-09-03 | 25.25 | 24.22 | -1.15 | -4.53% | 24.13 | 25.49 | 16630 | 4111 | 4.37% |
| 2025-09-02 | 25.77 | 25.37 | -0.44 | -1.70% | 25.05 | 25.99 | 16767 | 4253 | 4.40% |
| 2025-09-01 | 24.81 | 25.81 | 0.87 | 3.49% | 24.60 | 26.36 | 35604 | 9185 | 9.35% |
| 2025-08-29 | 25.02 | 24.94 | -0.29 | -1.15% | 24.87 | 25.56 | 12983 | 3256 | 3.41% |
| 2025-08-28 | 24.80 | 25.23 | 0.43 | 1.73% | 24.10 | 25.60 | 21670 | 5367 | 5.63% |
| 2025-08-27 | 26.18 | 24.80 | -1.29 | -4.94% | 24.72 | 26.20 | 30750 | 7814 | 7.99% |
| 2025-08-26 | 25.66 | 26.09 | 0.28 | 1.08% | 25.66 | 26.44 | 22123 | 5783 | 5.75% |
| 2025-08-25 | 25.68 | 25.81 | 0.22 | 0.86% | 25.42 | 26.00 | 19999 | 5139 | 5.20% |
| 2025-08-22 | 25.57 | 25.59 | 0.02 | 0.08% | 25.18 | 25.72 | 13798 | 3513 | 3.58% |
| 2025-08-21 | 25.62 | 25.57 | -0.04 | -0.16% | 25.46 | 25.89 | 17326 | 4448 | 4.50% |
| 2025-08-20 | 25.70 | 25.61 | -0.10 | -0.39% | 25.16 | 25.76 | 16790 | 4271 | 4.36% |
| 2025-08-19 | 24.91 | 25.71 | 0.80 | 3.21% | 24.74 | 25.98 | 27550 | 7029 | 7.16% |
| 2025-08-18 | 24.99 | 24.91 | 0.16 | 0.65% | 24.70 | 25.19 | 14121 | 3522 | 3.67% |
| 2025-08-15 | 24.56 | 24.75 | 0.19 | 0.77% | 24.49 | 24.89 | 15174 | 3745 | 3.94% |
| 2025-08-14 | 25.50 | 24.56 | -1.06 | -4.14% | 24.50 | 25.70 | 18413 | 4602 | 4.78% |
| 2025-08-13 | 25.89 | 25.62 | -0.14 | -0.54% | 25.25 | 25.90 | 16256 | 4146 | 4.22% |
| 2025-08-12 | 25.99 | 25.76 | -0.12 | -0.46% | 25.68 | 26.26 | 16219 | 4199 | 4.21% |
| 2025-08-11 | 25.76 | 25.88 | 0.13 | 0.50% | 25.75 | 26.13 | 18095 | 4690 | 4.70% |
| 2025-08-08 | 25.30 | 25.75 | 0.37 | 1.46% | 25.12 | 25.78 | 15874 | 4043 | 4.12% |
| 2025-08-07 | 25.33 | 25.38 | 0.15 | 0.59% | 25.11 | 26.03 | 22380 | 5727 | 5.81% |
| 2025-08-06 | 25.23 | 25.23 | -0.01 | -0.04% | 24.80 | 25.33 | 12821 | 3217 | 3.33% |
| 2025-08-05 | 25.30 | 25.24 | 0.02 | 0.08% | 25.13 | 25.44 | 10671 | 2694 | 2.77% |
| 2025-08-04 | 25.15 | 25.22 | 0.06 | 0.24% | 24.80 | 25.39 | 11701 | 2949 | 3.04% |
| 2025-08-01 | 24.70 | 25.16 | 0.55 | 2.23% | 24.50 | 25.24 | 13798 | 3458 | 3.58% |
| 2025-07-31 | 25.09 | 24.61 | -0.42 | -1.68% | 24.55 | 25.39 | 15934 | 3969 | 4.14% |
| 2025-07-30 | 25.26 | 25.03 | -0.18 | -0.71% | 24.63 | 25.26 | 14131 | 3524 | 3.67% |
| 2025-07-29 | 25.70 | 25.21 | -0.49 | -1.91% | 24.93 | 25.90 | 18207 | 4596 | 4.73% |
| 2025-07-28 | 24.99 | 25.70 | 0.70 | 2.80% | 24.90 | 25.97 | 23734 | 6051 | 6.17% |
| 2025-07-25 | 24.57 | 25.00 | 0.43 | 1.75% | 24.26 | 25.12 | 17146 | 4238 | 4.45% |
| 2025-07-24 | 24.89 | 24.57 | -0.31 | -1.25% | 24.50 | 24.89 | 19157 | 4713 | 4.98% |