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 | 38.80 | 39.23 | 0.26 | 0.67% | 38.80 | 39.77 | 29535 | 11632 | 2.83% |
| 2025-10-30 | 39.30 | 38.97 | -0.45 | -1.14% | 38.90 | 39.78 | 37448 | 14691 | 3.59% |
| 2025-10-29 | 38.27 | 39.42 | 0.89 | 2.31% | 38.10 | 39.97 | 52134 | 20401 | 5.00% |
| 2025-10-28 | 37.98 | 38.53 | 0.54 | 1.42% | 37.68 | 39.46 | 56561 | 21861 | 5.43% |
| 2025-10-27 | 38.13 | 37.99 | 0.04 | 0.11% | 37.40 | 38.27 | 36107 | 13637 | 3.46% |
| 2025-10-24 | 37.99 | 37.95 | -0.14 | -0.37% | 37.73 | 38.40 | 26148 | 9918 | 2.51% |
| 2025-10-23 | 38.32 | 38.09 | -0.61 | -1.58% | 37.30 | 38.55 | 39532 | 14970 | 3.79% |
| 2025-10-22 | 36.85 | 38.70 | 1.67 | 4.51% | 36.61 | 38.80 | 78455 | 29766 | 7.53% |
| 2025-10-21 | 36.05 | 37.03 | 1.09 | 3.03% | 35.43 | 37.18 | 44052 | 16096 | 4.23% |
| 2025-10-20 | 36.53 | 35.94 | 0.09 | 0.25% | 35.60 | 36.89 | 20753 | 7464 | 1.99% |
| 2025-10-17 | 36.65 | 35.85 | -0.80 | -2.18% | 35.83 | 36.81 | 28914 | 10464 | 2.77% |
| 2025-10-16 | 37.60 | 36.65 | -0.97 | -2.58% | 36.43 | 37.60 | 39790 | 14712 | 3.82% |
| 2025-10-15 | 35.68 | 37.62 | 1.69 | 4.70% | 35.68 | 37.68 | 81938 | 30367 | 7.86% |
| 2025-10-14 | 36.30 | 35.93 | 0.11 | 0.31% | 35.62 | 36.66 | 49968 | 18074 | 4.79% |
| 2025-10-13 | 33.00 | 35.82 | 1.46 | 4.25% | 32.80 | 36.01 | 63570 | 22393 | 6.10% |
| 2025-10-10 | 34.61 | 34.36 | -0.36 | -1.04% | 34.24 | 34.95 | 18714 | 6446 | 1.80% |
| 2025-10-09 | 34.55 | 34.72 | 0.52 | 1.52% | 34.12 | 34.75 | 21548 | 7443 | 2.07% |
| 2025-09-30 | 34.19 | 34.20 | -0.03 | -0.09% | 34.11 | 34.56 | 18656 | 6404 | 1.79% |
| 2025-09-29 | 33.84 | 34.23 | 0.45 | 1.33% | 33.49 | 34.49 | 19720 | 6750 | 1.89% |
| 2025-09-26 | 33.51 | 33.78 | 0.08 | 0.24% | 33.51 | 34.35 | 17551 | 5974 | 1.68% |
| 2025-09-25 | 34.01 | 33.70 | -0.31 | -0.91% | 33.68 | 34.39 | 17093 | 5812 | 1.64% |
| 2025-09-24 | 33.27 | 34.01 | 0.76 | 2.29% | 33.00 | 34.03 | 16838 | 5658 | 1.62% |
| 2025-09-23 | 33.82 | 33.25 | -0.80 | -2.35% | 32.75 | 34.18 | 24120 | 8027 | 2.31% |
| 2025-09-22 | 34.56 | 34.05 | -0.39 | -1.13% | 33.86 | 34.60 | 17448 | 5942 | 1.67% |
| 2025-09-19 | 34.56 | 34.44 | -0.25 | -0.72% | 34.24 | 34.89 | 21464 | 7394 | 2.06% |
| 2025-09-18 | 35.20 | 34.69 | -0.56 | -1.59% | 34.45 | 35.59 | 37534 | 13186 | 3.60% |
| 2025-09-17 | 35.13 | 35.25 | -0.12 | -0.34% | 34.98 | 35.50 | 18661 | 6571 | 1.79% |
| 2025-09-16 | 35.30 | 35.37 | 0.15 | 0.43% | 34.59 | 35.66 | 30861 | 10813 | 2.96% |
| 2025-09-15 | 35.41 | 35.22 | -0.19 | -0.54% | 35.18 | 35.89 | 23258 | 8249 | 2.23% |
| 2025-09-12 | 36.85 | 35.41 | -0.91 | -2.51% | 35.41 | 36.85 | 34314 | 12335 | 3.29% |
| 2025-09-11 | 35.93 | 36.32 | 0.16 | 0.44% | 35.60 | 36.46 | 27361 | 9884 | 2.62% |
| 2025-09-10 | 36.39 | 36.16 | -0.39 | -1.07% | 35.41 | 36.50 | 34694 | 12468 | 3.33% |
| 2025-09-09 | 37.20 | 36.55 | -1.13 | -3.00% | 36.15 | 37.25 | 50330 | 18430 | 4.83% |
| 2025-09-08 | 38.00 | 37.68 | -0.35 | -0.92% | 36.96 | 38.00 | 69098 | 25747 | 6.63% |
| 2025-09-05 | 36.08 | 38.03 | 1.46 | 3.99% | 36.03 | 38.03 | 108628 | 40678 | 10.42% |
| 2025-09-04 | 37.32 | 36.57 | -0.37 | -1.00% | 35.33 | 37.85 | 92750 | 34192 | 8.90% |
| 2025-09-03 | 35.86 | 36.94 | 1.11 | 3.10% | 35.20 | 36.96 | 94718 | 34244 | 9.09% |
| 2025-09-02 | 34.85 | 35.83 | 0.98 | 2.81% | 34.80 | 37.80 | 76542 | 27743 | 7.34% |
| 2025-09-01 | 34.33 | 34.85 | 0.52 | 1.51% | 34.23 | 34.89 | 25536 | 8819 | 2.45% |
| 2025-08-29 | 34.50 | 34.33 | -0.42 | -1.21% | 34.23 | 35.06 | 24322 | 8400 | 2.33% |
| 2025-08-28 | 34.50 | 34.75 | 0.04 | 0.12% | 33.41 | 35.09 | 41292 | 14198 | 3.96% |
| 2025-08-27 | 35.68 | 34.71 | -1.01 | -2.83% | 34.52 | 35.88 | 37990 | 13429 | 3.64% |
| 2025-08-26 | 35.59 | 35.72 | 0.12 | 0.34% | 35.08 | 36.08 | 30755 | 11012 | 2.95% |
| 2025-08-25 | 35.80 | 35.60 | -0.06 | -0.17% | 35.10 | 36.03 | 37395 | 13284 | 3.59% |
| 2025-08-22 | 35.00 | 35.66 | 0.51 | 1.45% | 35.00 | 35.75 | 38586 | 13685 | 3.70% |
| 2025-08-21 | 35.19 | 35.15 | -0.32 | -0.90% | 34.95 | 35.63 | 32715 | 11541 | 3.14% |
| 2025-08-20 | 35.40 | 35.47 | 0.31 | 0.88% | 34.95 | 35.99 | 34161 | 12077 | 3.28% |
| 2025-08-19 | 35.50 | 35.16 | -0.20 | -0.57% | 34.95 | 35.50 | 23012 | 8097 | 2.21% |
| 2025-08-18 | 35.03 | 35.36 | 0.57 | 1.64% | 34.96 | 35.48 | 37347 | 13172 | 3.58% |
| 2025-08-15 | 34.06 | 34.79 | 0.82 | 2.41% | 34.00 | 34.94 | 27982 | 9693 | 2.68% |
| 2025-08-14 | 34.98 | 33.97 | -0.98 | -2.80% | 33.84 | 35.09 | 30497 | 10477 | 2.93% |
| 2025-08-13 | 35.06 | 34.95 | -0.11 | -0.31% | 34.69 | 35.20 | 21284 | 7429 | 2.04% |
| 2025-08-12 | 35.34 | 35.06 | -0.27 | -0.76% | 34.74 | 35.34 | 19633 | 6861 | 1.88% |
| 2025-08-11 | 34.89 | 35.33 | 0.48 | 1.38% | 34.76 | 35.35 | 29337 | 10288 | 2.81% |
| 2025-08-08 | 34.76 | 34.85 | 0.03 | 0.09% | 34.58 | 35.19 | 20423 | 7116 | 1.96% |
| 2025-08-07 | 35.15 | 34.82 | -0.25 | -0.71% | 34.40 | 35.24 | 22077 | 7664 | 2.12% |
| 2025-08-06 | 35.15 | 35.07 | -0.06 | -0.17% | 34.71 | 35.15 | 20884 | 7288 | 2.00% |
| 2025-08-05 | 34.45 | 35.13 | 0.71 | 2.06% | 34.45 | 35.17 | 20081 | 6993 | 1.93% |
| 2025-08-04 | 34.23 | 34.42 | -0.10 | -0.29% | 33.81 | 34.47 | 17449 | 5963 | 1.67% |
| 2025-08-01 | 34.06 | 34.52 | 0.52 | 1.53% | 34.06 | 34.98 | 27348 | 9479 | 2.62% |
| 2025-07-31 | 34.79 | 34.00 | -0.93 | -2.66% | 33.89 | 35.19 | 28803 | 9911 | 2.76% |
| 2025-07-30 | 35.15 | 34.93 | -0.41 | -1.16% | 34.67 | 35.29 | 20203 | 7053 | 1.94% |
| 2025-07-29 | 34.85 | 35.34 | 0.49 | 1.41% | 34.53 | 35.34 | 24978 | 8734 | 2.40% |
| 2025-07-28 | 34.74 | 34.85 | 0.04 | 0.11% | 34.53 | 35.02 | 17664 | 6143 | 1.69% |
| 2025-07-25 | 35.00 | 34.81 | -0.31 | -0.88% | 34.60 | 35.00 | 22292 | 7758 | 2.14% |
| 2025-07-24 | 34.68 | 35.12 | 0.42 | 1.21% | 34.67 | 35.33 | 24814 | 8691 | 2.38% |