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 | 33.18 | 34.00 | 0.74 | 2.22% | 33.18 | 34.22 | 15299 | 5170 | 2.17% |
| 2025-10-30 | 34.04 | 33.26 | -0.86 | -2.52% | 33.23 | 34.12 | 17801 | 5989 | 2.52% |
| 2025-10-29 | 34.88 | 34.12 | -1.24 | -3.51% | 34.02 | 34.95 | 20722 | 7100 | 2.93% |
| 2025-10-28 | 35.12 | 35.36 | -0.05 | -0.14% | 35.04 | 35.86 | 11534 | 4081 | 1.63% |
| 2025-10-27 | 35.15 | 35.41 | 0.39 | 1.11% | 35.04 | 35.50 | 12297 | 4343 | 1.74% |
| 2025-10-24 | 34.88 | 35.02 | 0.33 | 0.95% | 34.48 | 35.12 | 9457 | 3303 | 1.34% |
| 2025-10-23 | 34.41 | 34.69 | 0.28 | 0.81% | 34.06 | 34.75 | 8126 | 2793 | 1.15% |
| 2025-10-22 | 34.63 | 34.41 | -0.23 | -0.66% | 34.38 | 34.87 | 9254 | 3202 | 1.31% |
| 2025-10-21 | 34.32 | 34.64 | 0.39 | 1.14% | 34.21 | 34.68 | 11935 | 4123 | 1.69% |
| 2025-10-20 | 34.11 | 34.25 | 0.71 | 2.12% | 33.72 | 34.50 | 10379 | 3543 | 1.47% |
| 2025-10-17 | 34.41 | 33.54 | -0.87 | -2.53% | 33.54 | 34.58 | 15903 | 5414 | 2.25% |
| 2025-10-16 | 35.27 | 34.41 | -1.05 | -2.96% | 34.30 | 35.51 | 22648 | 7892 | 3.21% |
| 2025-10-15 | 35.28 | 35.46 | 0.18 | 0.51% | 34.95 | 35.75 | 14740 | 5216 | 2.09% |
| 2025-10-14 | 36.55 | 35.28 | -1.03 | -2.84% | 35.09 | 36.88 | 22439 | 8067 | 3.18% |
| 2025-10-13 | 36.00 | 36.31 | -1.27 | -3.38% | 34.60 | 36.35 | 27295 | 9780 | 3.87% |
| 2025-10-10 | 38.40 | 37.58 | -1.11 | -2.87% | 37.48 | 38.49 | 28206 | 10679 | 3.99% |
| 2025-10-09 | 39.37 | 38.69 | -0.51 | -1.30% | 38.42 | 39.50 | 50302 | 19617 | 7.12% |
| 2025-09-30 | 36.36 | 39.20 | 2.91 | 8.02% | 36.26 | 40.40 | 57896 | 22097 | 8.20% |
| 2025-09-29 | 36.32 | 36.29 | -0.02 | -0.06% | 35.81 | 36.53 | 14212 | 5139 | 2.01% |
| 2025-09-26 | 36.82 | 36.31 | -0.70 | -1.89% | 36.28 | 36.87 | 20008 | 7301 | 2.83% |
| 2025-09-25 | 37.42 | 37.01 | -0.41 | -1.10% | 36.95 | 38.00 | 27186 | 10175 | 3.85% |
| 2025-09-24 | 37.27 | 37.42 | 0.16 | 0.43% | 36.80 | 37.48 | 21382 | 7960 | 3.03% |
| 2025-09-23 | 38.08 | 37.26 | -0.88 | -2.31% | 36.58 | 38.35 | 33136 | 12335 | 4.69% |
| 2025-09-22 | 39.10 | 38.14 | -0.35 | -0.91% | 37.96 | 39.65 | 49030 | 18978 | 6.94% |
| 2025-09-19 | 36.88 | 38.49 | 1.69 | 4.59% | 36.18 | 38.84 | 50096 | 18859 | 7.09% |
| 2025-09-18 | 37.80 | 36.80 | -1.21 | -3.18% | 36.51 | 38.10 | 34555 | 12933 | 4.89% |
| 2025-09-17 | 37.61 | 38.01 | 0.42 | 1.12% | 37.61 | 38.84 | 38794 | 14853 | 5.49% |
| 2025-09-16 | 36.54 | 37.59 | 0.90 | 2.45% | 36.54 | 37.64 | 31458 | 11715 | 4.45% |
| 2025-09-15 | 36.10 | 36.69 | 0.44 | 1.21% | 36.04 | 37.20 | 24817 | 9092 | 3.51% |
| 2025-09-12 | 36.65 | 36.25 | -0.48 | -1.31% | 36.25 | 36.76 | 23678 | 8641 | 3.35% |
| 2025-09-11 | 36.15 | 36.73 | 0.41 | 1.13% | 35.80 | 36.83 | 24232 | 8816 | 3.43% |
| 2025-09-10 | 36.41 | 36.32 | -0.06 | -0.16% | 36.20 | 36.80 | 15084 | 5499 | 2.14% |
| 2025-09-09 | 37.26 | 36.38 | -1.05 | -2.81% | 36.14 | 37.35 | 21602 | 7916 | 3.06% |
| 2025-09-08 | 36.91 | 37.43 | 0.41 | 1.11% | 36.81 | 37.78 | 21202 | 7897 | 3.00% |
| 2025-09-05 | 36.57 | 37.02 | 0.50 | 1.37% | 36.15 | 37.19 | 19911 | 7329 | 2.82% |
| 2025-09-04 | 36.90 | 36.52 | -0.40 | -1.08% | 36.00 | 37.91 | 29704 | 10981 | 4.21% |
| 2025-09-03 | 38.03 | 36.92 | -1.11 | -2.92% | 36.90 | 38.39 | 29293 | 11026 | 4.15% |
| 2025-09-02 | 39.57 | 38.03 | -1.80 | -4.52% | 37.63 | 39.65 | 43906 | 16823 | 6.22% |
| 2025-09-01 | 39.60 | 39.83 | -0.07 | -0.18% | 39.60 | 40.82 | 35797 | 14317 | 5.07% |
| 2025-08-29 | 41.75 | 39.90 | -1.93 | -4.61% | 39.69 | 41.79 | 60619 | 24385 | 8.58% |
| 2025-08-28 | 41.81 | 41.83 | 0.03 | 0.07% | 40.28 | 42.47 | 44096 | 18248 | 6.24% |
| 2025-08-27 | 43.09 | 41.80 | -0.92 | -2.15% | 41.80 | 43.72 | 68147 | 29277 | 9.65% |
| 2025-08-26 | 41.52 | 42.72 | 1.08 | 2.59% | 41.18 | 43.76 | 72035 | 30650 | 10.20% |
| 2025-08-25 | 42.01 | 41.64 | 0.04 | 0.10% | 41.51 | 42.64 | 52632 | 22042 | 7.45% |
| 2025-08-22 | 41.52 | 41.60 | -0.25 | -0.60% | 41.50 | 42.21 | 36447 | 15199 | 5.16% |
| 2025-08-21 | 42.44 | 41.85 | -0.71 | -1.67% | 41.60 | 43.12 | 57597 | 24411 | 8.16% |
| 2025-08-20 | 41.26 | 42.56 | 1.16 | 2.80% | 41.12 | 42.88 | 63785 | 26806 | 9.03% |
| 2025-08-19 | 40.67 | 41.40 | 0.91 | 2.25% | 40.16 | 41.98 | 53479 | 21963 | 7.57% |
| 2025-08-18 | 39.75 | 40.49 | 0.99 | 2.51% | 39.60 | 41.19 | 43034 | 17409 | 6.09% |
| 2025-08-15 | 39.10 | 39.50 | 0.21 | 0.53% | 39.10 | 39.65 | 29320 | 11567 | 4.15% |
| 2025-08-14 | 39.79 | 39.29 | -0.46 | -1.16% | 38.83 | 40.02 | 38016 | 15002 | 5.38% |
| 2025-08-13 | 39.65 | 39.75 | 0.13 | 0.33% | 39.22 | 39.86 | 27607 | 10909 | 3.91% |
| 2025-08-12 | 39.40 | 39.62 | 0.06 | 0.15% | 39.25 | 39.90 | 19846 | 7861 | 2.81% |
| 2025-08-11 | 38.76 | 39.56 | 1.01 | 2.62% | 38.53 | 39.70 | 27605 | 10870 | 3.91% |
| 2025-08-08 | 39.18 | 38.55 | -0.71 | -1.81% | 38.44 | 39.36 | 24763 | 9578 | 3.51% |
| 2025-08-07 | 39.97 | 39.26 | -0.51 | -1.28% | 39.19 | 40.12 | 29026 | 11468 | 4.11% |
| 2025-08-06 | 39.32 | 39.77 | 0.19 | 0.48% | 39.15 | 40.11 | 29566 | 11741 | 4.19% |
| 2025-08-05 | 38.38 | 39.58 | 1.27 | 3.32% | 38.32 | 39.59 | 40708 | 15958 | 5.76% |
| 2025-08-04 | 37.77 | 38.31 | 0.16 | 0.42% | 37.65 | 38.35 | 12912 | 4908 | 1.83% |
| 2025-08-01 | 37.80 | 38.15 | 0.33 | 0.87% | 37.60 | 38.66 | 17913 | 6835 | 2.54% |
| 2025-07-31 | 38.26 | 37.82 | -0.44 | -1.15% | 37.77 | 38.77 | 23267 | 8910 | 3.29% |
| 2025-07-30 | 38.99 | 38.26 | -0.74 | -1.90% | 38.03 | 38.99 | 20630 | 7943 | 2.92% |
| 2025-07-29 | 39.15 | 39.00 | -0.30 | -0.76% | 38.61 | 39.40 | 18909 | 7342 | 2.68% |
| 2025-07-28 | 39.32 | 39.30 | 0.13 | 0.33% | 39.04 | 39.67 | 22198 | 8733 | 3.14% |
| 2025-07-25 | 38.74 | 39.17 | 0.57 | 1.48% | 38.60 | 39.43 | 26418 | 10322 | 3.74% |