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 | 36.01 | 34.48 | -1.88 | -5.17% | 34.37 | 36.39 | 389062 | 136634 | 10.39% |
| 2025-10-30 | 36.66 | 36.36 | -1.24 | -3.30% | 35.80 | 37.18 | 490774 | 178943 | 13.10% |
| 2025-10-29 | 37.50 | 37.60 | 1.92 | 5.38% | 36.80 | 40.01 | 812362 | 313355 | 21.69% |
| 2025-10-28 | 34.91 | 35.68 | 0.24 | 0.68% | 34.43 | 36.21 | 438867 | 155242 | 11.72% |
| 2025-10-27 | 35.34 | 35.44 | 1.78 | 5.29% | 34.35 | 36.30 | 540279 | 191997 | 14.42% |
| 2025-10-24 | 33.00 | 33.66 | 1.00 | 3.06% | 31.91 | 34.19 | 409172 | 136007 | 10.92% |
| 2025-10-23 | 32.48 | 32.66 | -0.14 | -0.43% | 31.60 | 32.90 | 270076 | 87156 | 7.21% |
| 2025-10-22 | 32.45 | 32.80 | 1.19 | 3.76% | 31.60 | 33.78 | 390222 | 128300 | 10.42% |
| 2025-10-21 | 30.20 | 31.61 | 1.46 | 4.84% | 29.83 | 31.78 | 204700 | 63465 | 5.47% |
| 2025-10-20 | 29.66 | 30.15 | 1.08 | 3.72% | 29.66 | 30.57 | 186527 | 56175 | 4.98% |
| 2025-10-17 | 30.93 | 29.07 | -1.71 | -5.56% | 29.00 | 31.26 | 207476 | 61710 | 5.54% |
| 2025-10-16 | 31.31 | 30.78 | -0.80 | -2.53% | 30.56 | 31.49 | 125707 | 38909 | 3.36% |
| 2025-10-15 | 30.90 | 31.58 | 0.69 | 2.23% | 30.28 | 31.63 | 146256 | 45337 | 3.90% |
| 2025-10-14 | 32.60 | 30.89 | -1.38 | -4.28% | 30.70 | 33.09 | 205383 | 65322 | 5.48% |
| 2025-10-13 | 31.62 | 32.27 | -2.04 | -5.95% | 31.00 | 32.86 | 288142 | 92783 | 7.69% |
| 2025-10-10 | 35.91 | 34.31 | -1.94 | -5.35% | 34.00 | 35.94 | 224612 | 77530 | 6.00% |
| 2025-10-09 | 36.22 | 36.25 | 0.26 | 0.72% | 35.90 | 37.25 | 283412 | 103841 | 7.57% |
| 2025-09-30 | 35.88 | 35.99 | -0.28 | -0.77% | 35.44 | 36.65 | 216584 | 77866 | 5.78% |
| 2025-09-29 | 34.00 | 36.27 | 2.47 | 7.31% | 34.00 | 37.00 | 349212 | 124871 | 9.32% |
| 2025-09-26 | 35.60 | 33.80 | -2.45 | -6.76% | 33.80 | 35.78 | 338705 | 117129 | 9.04% |
| 2025-09-25 | 35.76 | 36.25 | 0.01 | 0.03% | 35.72 | 37.20 | 285632 | 104504 | 7.63% |
| 2025-09-24 | 35.88 | 36.24 | -0.99 | -2.66% | 34.58 | 36.95 | 388104 | 138977 | 10.36% |
| 2025-09-23 | 39.99 | 37.23 | -0.46 | -1.22% | 36.30 | 40.34 | 513300 | 195643 | 13.70% |
| 2025-09-22 | 35.80 | 37.69 | 1.56 | 4.32% | 35.40 | 39.00 | 466873 | 174855 | 12.47% |
| 2025-09-19 | 36.47 | 36.13 | -0.33 | -0.91% | 35.90 | 37.66 | 332697 | 121932 | 8.88% |
| 2025-09-18 | 36.50 | 36.46 | -0.54 | -1.46% | 35.25 | 38.18 | 516464 | 188937 | 13.79% |
| 2025-09-17 | 35.00 | 37.00 | 1.60 | 4.52% | 35.00 | 37.30 | 499993 | 183108 | 13.35% |
| 2025-09-16 | 35.41 | 35.40 | -0.32 | -0.90% | 35.18 | 36.80 | 263274 | 94520 | 7.03% |
| 2025-09-15 | 36.42 | 35.72 | -1.10 | -2.99% | 35.33 | 36.62 | 364493 | 130709 | 9.73% |
| 2025-09-12 | 36.20 | 36.82 | 0.62 | 1.71% | 35.62 | 38.11 | 493227 | 182617 | 13.17% |
| 2025-09-11 | 34.34 | 36.20 | 2.74 | 8.19% | 34.11 | 37.50 | 551430 | 197118 | 14.72% |
| 2025-09-10 | 33.21 | 33.46 | 1.23 | 3.82% | 33.01 | 34.93 | 376258 | 127764 | 10.05% |
| 2025-09-09 | 32.94 | 32.23 | -1.01 | -3.04% | 32.02 | 33.88 | 238966 | 78375 | 6.38% |
| 2025-09-08 | 33.73 | 33.24 | -0.05 | -0.15% | 32.51 | 34.20 | 361176 | 120380 | 9.64% |
| 2025-09-05 | 31.02 | 33.29 | 2.50 | 8.12% | 30.99 | 33.34 | 326204 | 105592 | 8.71% |
| 2025-09-04 | 33.00 | 30.79 | -2.19 | -6.64% | 30.25 | 33.54 | 323651 | 102897 | 8.64% |
| 2025-09-03 | 33.09 | 32.98 | -0.11 | -0.33% | 32.38 | 33.88 | 247242 | 81761 | 6.60% |
| 2025-09-02 | 36.00 | 33.09 | -2.82 | -7.85% | 32.60 | 36.30 | 441836 | 148915 | 11.80% |
| 2025-09-01 | 36.30 | 35.91 | -0.68 | -1.86% | 34.81 | 37.06 | 410764 | 146817 | 10.97% |
| 2025-08-29 | 37.86 | 36.59 | -1.57 | -4.11% | 36.17 | 37.89 | 377145 | 138951 | 10.07% |
| 2025-08-28 | 37.10 | 38.16 | 0.93 | 2.50% | 35.20 | 38.36 | 621060 | 229244 | 16.58% |
| 2025-08-27 | 37.05 | 37.23 | -0.19 | -0.51% | 36.85 | 39.99 | 526603 | 203188 | 14.06% |
| 2025-08-26 | 40.02 | 37.42 | -2.73 | -6.80% | 37.11 | 40.73 | 561700 | 214432 | 15.00% |
| 2025-08-25 | 40.00 | 40.15 | 0.60 | 1.52% | 38.18 | 40.50 | 541704 | 213638 | 14.46% |
| 2025-08-22 | 36.10 | 39.55 | 3.17 | 8.71% | 36.10 | 40.60 | 688084 | 267488 | 18.37% |
| 2025-08-21 | 39.56 | 36.38 | -3.20 | -8.08% | 36.15 | 40.60 | 465179 | 174446 | 12.42% |
| 2025-08-20 | 39.85 | 39.58 | -1.22 | -2.99% | 38.38 | 40.55 | 429765 | 169735 | 11.47% |
| 2025-08-19 | 39.02 | 40.80 | 0.99 | 2.49% | 37.60 | 41.16 | 575428 | 223579 | 15.36% |
| 2025-08-18 | 40.85 | 39.81 | -0.94 | -2.31% | 38.53 | 41.30 | 578596 | 230935 | 15.45% |
| 2025-08-15 | 37.51 | 40.75 | 3.45 | 9.25% | 37.51 | 41.20 | 608920 | 241277 | 16.26% |
| 2025-08-14 | 40.12 | 37.30 | -4.74 | -11.27% | 37.26 | 40.97 | 664336 | 257972 | 17.74% |
| 2025-08-13 | 37.50 | 42.04 | 6.20 | 17.30% | 35.87 | 42.71 | 830171 | 317526 | 22.16% |
| 2025-08-12 | 33.51 | 35.84 | 2.24 | 6.67% | 32.31 | 36.90 | 675810 | 232273 | 18.04% |
| 2025-08-11 | 33.29 | 33.60 | 0.45 | 1.36% | 32.80 | 34.53 | 459979 | 154418 | 12.28% |
| 2025-08-08 | 32.51 | 33.15 | 0.25 | 0.76% | 32.08 | 34.18 | 398731 | 132945 | 10.65% |
| 2025-08-07 | 33.51 | 32.90 | -0.75 | -2.23% | 31.91 | 34.47 | 435846 | 142722 | 11.64% |
| 2025-08-06 | 33.21 | 33.65 | -0.36 | -1.06% | 32.95 | 34.69 | 354443 | 119761 | 9.46% |
| 2025-08-05 | 35.80 | 34.01 | -1.38 | -3.90% | 33.42 | 36.39 | 442056 | 151088 | 11.80% |
| 2025-08-04 | 35.04 | 35.39 | -0.36 | -1.01% | 33.61 | 35.86 | 470029 | 164094 | 12.55% |
| 2025-08-01 | 35.00 | 35.75 | -0.18 | -0.50% | 34.10 | 38.61 | 636900 | 230844 | 17.00% |
| 2025-07-31 | 35.30 | 35.93 | 0.53 | 1.50% | 34.60 | 38.35 | 810155 | 297704 | 21.63% |
| 2025-07-30 | 35.13 | 35.40 | 1.25 | 3.66% | 32.91 | 36.52 | 731463 | 251006 | 19.53% |
| 2025-07-29 | 33.94 | 34.15 | 3.11 | 10.02% | 33.08 | 35.44 | 636932 | 216495 | 17.01% |
| 2025-07-28 | 28.63 | 31.04 | 3.36 | 12.14% | 28.45 | 31.40 | 620244 | 185513 | 16.56% |
| 2025-07-25 | 28.57 | 27.68 | -1.01 | -3.52% | 27.45 | 28.60 | 267881 | 74603 | 7.15% |
| 2025-07-24 | 27.50 | 28.69 | 2.08 | 7.82% | 27.50 | 29.37 | 565142 | 161496 | 15.09% |