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 | 34.20 | 34.43 | 0.23 | 0.67% | 33.92 | 34.52 | 61333 | 21026 | 0.86% |
| 2025-10-30 | 34.69 | 34.20 | -0.49 | -1.41% | 33.90 | 34.69 | 75475 | 25830 | 1.05% |
| 2025-10-29 | 34.95 | 34.69 | -0.43 | -1.22% | 34.40 | 34.99 | 81556 | 28239 | 1.14% |
| 2025-10-28 | 34.16 | 35.12 | 0.96 | 2.81% | 33.90 | 35.27 | 136521 | 47458 | 1.90% |
| 2025-10-27 | 34.21 | 34.16 | -0.04 | -0.12% | 33.90 | 34.38 | 84516 | 28789 | 1.18% |
| 2025-10-24 | 33.86 | 34.20 | 0.33 | 0.97% | 33.86 | 34.83 | 100031 | 34390 | 1.39% |
| 2025-10-23 | 33.67 | 33.87 | 0.09 | 0.27% | 33.04 | 33.89 | 66922 | 22339 | 0.93% |
| 2025-10-22 | 34.03 | 33.78 | -0.32 | -0.94% | 33.64 | 34.03 | 66833 | 22568 | 0.93% |
| 2025-10-21 | 34.18 | 34.10 | -0.25 | -0.73% | 33.78 | 34.30 | 82183 | 27947 | 1.15% |
| 2025-10-20 | 35.01 | 34.35 | -0.61 | -1.74% | 33.61 | 35.50 | 137726 | 47191 | 1.92% |
| 2025-10-17 | 35.95 | 34.96 | -1.19 | -3.29% | 34.95 | 36.29 | 96825 | 34346 | 1.35% |
| 2025-10-16 | 37.51 | 36.15 | -1.09 | -2.93% | 35.62 | 37.94 | 140947 | 51745 | 1.97% |
| 2025-10-15 | 37.30 | 37.24 | -0.05 | -0.13% | 36.46 | 37.39 | 81707 | 30217 | 1.14% |
| 2025-10-14 | 38.00 | 37.29 | -1.03 | -2.69% | 37.09 | 38.43 | 127333 | 47987 | 1.78% |
| 2025-10-13 | 36.45 | 38.32 | 1.14 | 3.07% | 36.18 | 38.59 | 195574 | 74275 | 2.73% |
| 2025-10-10 | 36.88 | 37.18 | 0.08 | 0.22% | 36.82 | 37.98 | 140901 | 52780 | 1.96% |
| 2025-10-09 | 37.60 | 37.10 | -0.80 | -2.11% | 36.13 | 37.70 | 160833 | 59233 | 2.24% |
| 2025-09-30 | 35.60 | 37.90 | 2.47 | 6.97% | 35.47 | 38.39 | 295184 | 109994 | 4.12% |
| 2025-09-29 | 35.18 | 35.43 | -0.12 | -0.34% | 34.48 | 35.67 | 109258 | 38260 | 1.52% |
| 2025-09-26 | 34.89 | 35.55 | 0.55 | 1.57% | 34.75 | 36.35 | 151616 | 54143 | 2.11% |
| 2025-09-25 | 35.53 | 35.00 | -0.70 | -1.96% | 34.84 | 35.70 | 104934 | 36829 | 1.46% |
| 2025-09-24 | 35.27 | 35.70 | 0.15 | 0.42% | 35.16 | 35.89 | 87134 | 30983 | 1.22% |
| 2025-09-23 | 36.10 | 35.55 | -0.38 | -1.06% | 34.52 | 36.17 | 128380 | 45281 | 1.79% |
| 2025-09-22 | 35.61 | 35.93 | -0.03 | -0.08% | 35.47 | 36.10 | 115669 | 41439 | 1.61% |
| 2025-09-19 | 34.70 | 35.96 | 1.51 | 4.38% | 34.70 | 37.10 | 297552 | 107974 | 4.15% |
| 2025-09-18 | 34.32 | 34.45 | 0.26 | 0.76% | 34.08 | 35.52 | 248198 | 86589 | 3.46% |
| 2025-09-17 | 34.29 | 34.19 | -0.16 | -0.47% | 34.00 | 34.44 | 88282 | 30166 | 1.23% |
| 2025-09-16 | 34.31 | 34.35 | 0.04 | 0.12% | 33.91 | 34.52 | 112468 | 38453 | 1.57% |
| 2025-09-15 | 35.10 | 34.31 | -0.69 | -1.97% | 34.24 | 35.25 | 156515 | 54132 | 2.18% |
| 2025-09-12 | 35.30 | 35.00 | -0.39 | -1.10% | 34.80 | 35.51 | 162312 | 56963 | 2.26% |
| 2025-09-11 | 35.20 | 35.39 | 0.14 | 0.40% | 35.10 | 35.68 | 107653 | 38057 | 1.50% |
| 2025-09-10 | 35.12 | 35.25 | 0.13 | 0.37% | 35.12 | 36.20 | 116930 | 41676 | 1.63% |
| 2025-09-09 | 35.42 | 35.12 | -0.53 | -1.49% | 35.11 | 36.00 | 97089 | 34415 | 1.35% |
| 2025-09-08 | 35.50 | 35.65 | -0.12 | -0.34% | 35.02 | 36.00 | 110169 | 39254 | 1.54% |
| 2025-09-05 | 35.84 | 35.77 | -0.16 | -0.45% | 35.30 | 36.06 | 123412 | 44025 | 1.72% |
| 2025-09-04 | 37.51 | 35.93 | -1.79 | -4.75% | 35.40 | 37.80 | 219426 | 80324 | 3.06% |
| 2025-09-03 | 41.23 | 37.72 | -3.50 | -8.49% | 37.66 | 41.39 | 262553 | 102451 | 3.66% |
| 2025-09-02 | 41.02 | 41.22 | 0.17 | 0.41% | 39.82 | 41.80 | 191571 | 77975 | 2.67% |
| 2025-09-01 | 41.28 | 41.05 | -0.25 | -0.61% | 40.01 | 41.30 | 194258 | 79041 | 2.71% |
| 2025-08-29 | 41.11 | 41.30 | 0.15 | 0.36% | 40.70 | 41.44 | 138537 | 56956 | 1.93% |
| 2025-08-28 | 40.30 | 41.15 | 0.70 | 1.73% | 39.52 | 41.23 | 169606 | 68105 | 2.37% |
| 2025-08-27 | 41.19 | 40.45 | -0.86 | -2.08% | 40.42 | 41.86 | 176075 | 72669 | 2.46% |
| 2025-08-26 | 42.30 | 41.31 | -1.28 | -3.01% | 40.88 | 42.31 | 196507 | 81519 | 2.74% |
| 2025-08-25 | 42.49 | 42.59 | 0.10 | 0.24% | 42.09 | 43.77 | 204883 | 87479 | 2.86% |
| 2025-08-22 | 41.36 | 42.49 | 1.19 | 2.88% | 41.12 | 42.67 | 254804 | 107210 | 3.55% |
| 2025-08-21 | 42.00 | 41.30 | -0.55 | -1.31% | 41.24 | 42.00 | 141278 | 58584 | 1.97% |
| 2025-08-20 | 41.58 | 41.85 | 0.27 | 0.65% | 41.16 | 42.20 | 165592 | 69053 | 2.31% |
| 2025-08-19 | 43.06 | 41.58 | -1.69 | -3.91% | 41.40 | 43.06 | 231582 | 97000 | 3.23% |
| 2025-08-18 | 41.13 | 43.27 | 1.73 | 4.16% | 41.12 | 43.89 | 276114 | 117988 | 3.85% |
| 2025-08-15 | 41.10 | 41.54 | 0.10 | 0.24% | 41.09 | 41.66 | 136463 | 56571 | 1.90% |
| 2025-08-14 | 43.13 | 41.44 | -0.93 | -2.19% | 41.30 | 43.14 | 192040 | 80355 | 2.68% |
| 2025-08-13 | 42.40 | 42.37 | -0.25 | -0.59% | 41.80 | 43.08 | 186559 | 78992 | 2.60% |
| 2025-08-12 | 43.73 | 42.62 | -1.08 | -2.47% | 42.39 | 44.27 | 209112 | 89651 | 2.92% |
| 2025-08-11 | 44.35 | 43.70 | -0.55 | -1.24% | 43.45 | 44.78 | 162546 | 71377 | 2.27% |
| 2025-08-08 | 44.85 | 44.25 | -1.00 | -2.21% | 43.96 | 45.34 | 138314 | 61373 | 1.93% |
| 2025-08-07 | 45.54 | 45.25 | -0.01 | -0.02% | 44.48 | 46.39 | 175656 | 79471 | 2.45% |
| 2025-08-06 | 44.58 | 45.26 | 0.68 | 1.53% | 44.11 | 46.12 | 221327 | 100037 | 3.09% |
| 2025-08-05 | 44.84 | 44.58 | -0.27 | -0.60% | 43.99 | 47.47 | 282468 | 128652 | 3.94% |
| 2025-08-04 | 41.90 | 44.85 | 2.96 | 7.07% | 41.68 | 45.20 | 295575 | 128899 | 4.12% |
| 2025-08-01 | 41.67 | 41.89 | 0.21 | 0.50% | 40.36 | 42.18 | 184711 | 76487 | 2.58% |
| 2025-07-31 | 41.95 | 41.68 | -0.84 | -1.98% | 41.43 | 42.86 | 182193 | 76446 | 2.54% |
| 2025-07-30 | 45.39 | 42.52 | -2.04 | -4.58% | 41.81 | 45.50 | 284722 | 122638 | 3.97% |
| 2025-07-29 | 43.78 | 44.56 | 0.66 | 1.50% | 42.91 | 44.59 | 174407 | 76607 | 2.43% |
| 2025-07-28 | 43.91 | 43.90 | 0.11 | 0.25% | 43.20 | 44.36 | 178092 | 77941 | 2.48% |
| 2025-07-25 | 43.44 | 43.79 | 0.16 | 0.37% | 42.75 | 44.16 | 163753 | 71374 | 2.28% |
| 2025-07-24 | 42.21 | 43.63 | 1.42 | 3.36% | 42.21 | 44.28 | 228275 | 98925 | 3.18% |