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 | 33.48 | 34.88 | 1.33 | 3.96% | 33.41 | 35.44 | 117565 | 40833 | 6.65% |
| 2025-10-30 | 33.91 | 33.55 | -0.55 | -1.61% | 33.50 | 34.50 | 83608 | 28402 | 4.73% |
| 2025-10-29 | 34.50 | 34.10 | 1.62 | 4.99% | 33.48 | 34.90 | 152351 | 51848 | 8.61% |
| 2025-10-28 | 32.56 | 32.48 | -0.32 | -0.98% | 32.36 | 32.86 | 39991 | 13047 | 2.26% |
| 2025-10-27 | 32.61 | 32.80 | 0.40 | 1.23% | 32.26 | 33.00 | 58746 | 19183 | 3.32% |
| 2025-10-24 | 31.88 | 32.40 | 0.76 | 2.40% | 31.80 | 32.42 | 45714 | 14740 | 2.58% |
| 2025-10-23 | 31.96 | 31.64 | -0.48 | -1.49% | 31.09 | 32.12 | 48231 | 15153 | 2.73% |
| 2025-10-22 | 32.20 | 32.12 | -0.37 | -1.14% | 32.02 | 32.80 | 38270 | 12345 | 2.16% |
| 2025-10-21 | 31.88 | 32.49 | 0.59 | 1.85% | 31.66 | 32.58 | 39271 | 12659 | 2.22% |
| 2025-10-20 | 32.30 | 31.90 | 0.11 | 0.35% | 31.74 | 32.40 | 40673 | 13033 | 2.30% |
| 2025-10-17 | 33.41 | 31.79 | -1.56 | -4.68% | 31.77 | 33.42 | 62163 | 20139 | 3.51% |
| 2025-10-16 | 33.66 | 33.35 | -0.64 | -1.88% | 33.10 | 33.90 | 44734 | 14935 | 2.53% |
| 2025-10-15 | 33.30 | 33.99 | 0.69 | 2.07% | 32.88 | 33.99 | 48392 | 16228 | 2.74% |
| 2025-10-14 | 34.49 | 33.30 | -1.00 | -2.92% | 33.12 | 35.05 | 90575 | 30808 | 5.12% |
| 2025-10-13 | 32.80 | 34.30 | -0.90 | -2.56% | 32.80 | 34.66 | 85204 | 29040 | 4.82% |
| 2025-10-10 | 36.31 | 35.20 | -1.41 | -3.85% | 35.01 | 36.50 | 116525 | 41293 | 6.59% |
| 2025-10-09 | 38.48 | 36.61 | -1.15 | -3.05% | 36.52 | 38.80 | 170876 | 63607 | 9.66% |
| 2025-09-30 | 35.96 | 37.76 | 2.14 | 6.01% | 35.81 | 38.49 | 217716 | 81853 | 12.31% |
| 2025-09-29 | 35.10 | 35.62 | 0.34 | 0.96% | 35.10 | 35.85 | 55149 | 19581 | 3.12% |
| 2025-09-26 | 36.50 | 35.28 | -1.39 | -3.79% | 35.26 | 36.67 | 80466 | 28795 | 4.55% |
| 2025-09-25 | 36.76 | 36.67 | -0.09 | -0.24% | 36.66 | 37.76 | 108059 | 40148 | 6.11% |
| 2025-09-24 | 34.89 | 36.76 | 1.54 | 4.37% | 34.89 | 37.20 | 110897 | 40286 | 6.27% |
| 2025-09-23 | 36.93 | 35.22 | -1.71 | -4.63% | 34.70 | 36.96 | 121519 | 43177 | 6.87% |
| 2025-09-22 | 36.54 | 36.93 | 0.40 | 1.09% | 36.41 | 37.10 | 72755 | 26786 | 4.11% |
| 2025-09-19 | 36.88 | 36.53 | -0.44 | -1.19% | 36.35 | 37.47 | 100825 | 37140 | 5.70% |
| 2025-09-18 | 38.03 | 36.97 | -1.33 | -3.47% | 36.40 | 38.50 | 171959 | 64579 | 9.72% |
| 2025-09-17 | 37.60 | 38.30 | 0.53 | 1.40% | 37.40 | 39.00 | 185603 | 71202 | 10.49% |
| 2025-09-16 | 37.24 | 37.77 | 0.19 | 0.51% | 37.12 | 38.19 | 133106 | 50209 | 7.52% |
| 2025-09-15 | 37.20 | 37.58 | -0.54 | -1.42% | 36.85 | 38.30 | 153683 | 57630 | 8.69% |
| 2025-09-12 | 35.71 | 38.12 | 2.16 | 6.01% | 35.39 | 38.75 | 278469 | 103924 | 15.74% |
| 2025-09-11 | 35.73 | 35.96 | 0.23 | 0.64% | 35.15 | 36.02 | 74140 | 26448 | 4.19% |
| 2025-09-10 | 35.41 | 35.73 | 0.03 | 0.08% | 35.35 | 36.09 | 68615 | 24576 | 3.88% |
| 2025-09-09 | 35.29 | 35.70 | 0.21 | 0.59% | 34.81 | 36.15 | 94983 | 33981 | 5.37% |
| 2025-09-08 | 34.13 | 35.49 | 1.36 | 3.98% | 34.00 | 35.55 | 97889 | 34220 | 5.53% |
| 2025-09-05 | 33.65 | 34.13 | 0.51 | 1.52% | 33.30 | 34.25 | 72853 | 24645 | 4.12% |
| 2025-09-04 | 35.20 | 33.62 | -1.53 | -4.35% | 32.60 | 35.30 | 102242 | 34877 | 5.78% |
| 2025-09-03 | 35.00 | 35.15 | 0.30 | 0.86% | 34.55 | 35.41 | 73398 | 25707 | 4.15% |
| 2025-09-02 | 36.62 | 34.85 | -1.87 | -5.09% | 34.60 | 36.70 | 133736 | 47292 | 7.56% |
| 2025-09-01 | 37.07 | 36.72 | -0.64 | -1.71% | 36.62 | 37.61 | 104827 | 38753 | 5.93% |
| 2025-08-29 | 37.86 | 37.36 | -0.79 | -2.07% | 37.03 | 37.97 | 119876 | 44975 | 6.78% |
| 2025-08-28 | 37.00 | 38.15 | 0.99 | 2.66% | 35.82 | 38.45 | 215931 | 80037 | 12.21% |
| 2025-08-27 | 38.82 | 37.16 | -1.66 | -4.28% | 36.95 | 39.42 | 289045 | 110884 | 16.34% |
| 2025-08-26 | 36.85 | 38.82 | 1.60 | 4.30% | 36.48 | 39.00 | 310326 | 118450 | 17.54% |
| 2025-08-25 | 37.35 | 37.22 | 0.13 | 0.35% | 36.50 | 38.23 | 218869 | 81500 | 12.37% |
| 2025-08-22 | 37.49 | 37.09 | -0.01 | -0.03% | 36.81 | 37.55 | 147651 | 54742 | 8.35% |
| 2025-08-21 | 37.00 | 37.10 | -0.02 | -0.05% | 36.60 | 37.70 | 145791 | 54148 | 8.24% |
| 2025-08-20 | 36.82 | 37.12 | -0.13 | -0.35% | 36.20 | 37.24 | 162900 | 59817 | 9.21% |
| 2025-08-19 | 35.73 | 37.25 | 1.29 | 3.59% | 35.60 | 37.68 | 265830 | 97751 | 15.03% |
| 2025-08-18 | 34.63 | 35.96 | 1.60 | 4.66% | 34.63 | 36.35 | 212794 | 75816 | 12.03% |
| 2025-08-15 | 33.90 | 34.36 | 0.24 | 0.70% | 33.71 | 34.48 | 123657 | 42349 | 6.99% |
| 2025-08-14 | 34.77 | 34.12 | -0.84 | -2.40% | 34.00 | 35.26 | 155111 | 53726 | 8.77% |
| 2025-08-13 | 34.40 | 34.96 | 0.56 | 1.63% | 34.25 | 35.20 | 165127 | 57520 | 9.33% |
| 2025-08-12 | 34.90 | 34.40 | -1.47 | -4.10% | 34.21 | 35.35 | 243004 | 84266 | 13.74% |
| 2025-08-11 | 35.35 | 35.87 | -0.19 | -0.53% | 35.35 | 36.59 | 194066 | 69986 | 10.97% |
| 2025-08-08 | 34.95 | 36.06 | 0.24 | 0.67% | 33.62 | 36.60 | 287419 | 100758 | 16.25% |
| 2025-08-07 | 36.80 | 35.82 | -1.01 | -2.74% | 35.01 | 39.14 | 354988 | 133331 | 20.07% |
| 2025-08-06 | 36.82 | 36.83 | -0.28 | -0.75% | 36.18 | 37.44 | 245071 | 90184 | 13.85% |
| 2025-08-05 | 35.60 | 37.11 | 1.12 | 3.11% | 35.25 | 37.54 | 287849 | 105267 | 16.27% |
| 2025-08-04 | 34.12 | 35.99 | 1.52 | 4.41% | 33.93 | 35.99 | 246615 | 87160 | 13.94% |
| 2025-08-01 | 34.07 | 34.47 | 0.57 | 1.68% | 32.90 | 34.48 | 219187 | 73991 | 12.39% |
| 2025-07-31 | 33.13 | 33.90 | 0.85 | 2.57% | 33.07 | 34.87 | 287834 | 97867 | 16.27% |
| 2025-07-30 | 32.87 | 33.05 | -0.11 | -0.33% | 32.62 | 33.65 | 155466 | 51432 | 8.79% |
| 2025-07-29 | 32.37 | 33.16 | 0.79 | 2.44% | 31.61 | 33.25 | 167997 | 54711 | 9.50% |
| 2025-07-28 | 33.00 | 32.37 | -0.82 | -2.47% | 32.05 | 33.00 | 154358 | 50070 | 8.73% |
| 2025-07-25 | 31.80 | 33.19 | 1.26 | 3.95% | 31.76 | 33.68 | 238250 | 78441 | 13.47% |
| 2025-07-24 | 31.78 | 31.93 | 0.10 | 0.31% | 31.75 | 32.33 | 105191 | 33621 | 5.95% |