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 | 38.50 | 35.40 | -3.10 | -8.05% | 35.29 | 38.65 | 354768 | 129266 | 4.03% |
| 2025-10-30 | 41.00 | 38.50 | -3.83 | -9.05% | 38.49 | 41.00 | 521894 | 205830 | 5.93% |
| 2025-10-29 | 41.17 | 42.33 | 3.85 | 10.01% | 41.01 | 42.33 | 212217 | 89332 | 2.41% |
| 2025-10-28 | 34.29 | 38.48 | 3.50 | 10.01% | 34.09 | 38.48 | 271482 | 101356 | 3.09% |
| 2025-10-27 | 34.27 | 34.98 | 1.37 | 4.08% | 33.78 | 34.98 | 264891 | 91437 | 3.01% |
| 2025-10-24 | 32.45 | 33.61 | 1.58 | 4.93% | 31.90 | 34.15 | 189405 | 62635 | 2.15% |
| 2025-10-23 | 32.66 | 32.03 | -1.51 | -4.50% | 31.69 | 33.19 | 130153 | 41793 | 1.48% |
| 2025-10-22 | 33.50 | 33.54 | 0.19 | 0.57% | 33.20 | 34.60 | 177556 | 60084 | 2.02% |
| 2025-10-21 | 32.20 | 33.35 | 1.54 | 4.84% | 31.41 | 33.72 | 141094 | 46357 | 1.60% |
| 2025-10-20 | 32.05 | 31.81 | 0.12 | 0.38% | 31.51 | 32.87 | 86124 | 27675 | 0.98% |
| 2025-10-17 | 32.65 | 31.69 | -1.21 | -3.68% | 31.61 | 32.85 | 72244 | 23192 | 0.82% |
| 2025-10-16 | 32.80 | 32.90 | -0.22 | -0.66% | 32.49 | 33.60 | 81715 | 27019 | 0.93% |
| 2025-10-15 | 31.85 | 33.12 | 1.35 | 4.25% | 31.73 | 33.20 | 122415 | 39911 | 1.39% |
| 2025-10-14 | 33.29 | 31.77 | -1.13 | -3.43% | 31.69 | 33.93 | 108127 | 35465 | 1.23% |
| 2025-10-13 | 30.88 | 32.90 | -0.91 | -2.69% | 30.80 | 33.10 | 100523 | 32722 | 1.14% |
| 2025-10-10 | 34.70 | 33.81 | -1.07 | -3.07% | 33.60 | 34.99 | 97291 | 33201 | 1.11% |
| 2025-10-09 | 34.87 | 34.88 | 0.01 | 0.03% | 34.71 | 35.68 | 103816 | 36395 | 1.18% |
| 2025-09-30 | 35.33 | 34.87 | -0.42 | -1.19% | 34.79 | 35.49 | 83420 | 29185 | 0.95% |
| 2025-09-29 | 35.00 | 35.29 | 0.29 | 0.83% | 34.08 | 36.00 | 117198 | 41042 | 1.33% |
| 2025-09-26 | 36.02 | 35.00 | -1.65 | -4.50% | 34.98 | 37.00 | 141495 | 50181 | 1.61% |
| 2025-09-25 | 36.22 | 36.65 | 0.64 | 1.78% | 35.76 | 37.98 | 156232 | 57696 | 1.78% |
| 2025-09-24 | 37.02 | 36.01 | -2.49 | -6.47% | 35.59 | 37.08 | 206583 | 74567 | 2.35% |
| 2025-09-23 | 41.58 | 38.50 | -1.80 | -4.47% | 37.60 | 42.00 | 253980 | 99022 | 2.89% |
| 2025-09-22 | 38.87 | 40.30 | 1.39 | 3.57% | 38.39 | 40.73 | 211772 | 84466 | 2.41% |
| 2025-09-19 | 39.30 | 38.91 | -1.19 | -2.97% | 38.16 | 39.69 | 244384 | 95076 | 2.78% |
| 2025-09-18 | 37.55 | 40.10 | 2.26 | 5.97% | 37.55 | 41.62 | 462630 | 186776 | 5.26% |
| 2025-09-17 | 38.66 | 37.84 | -1.35 | -3.44% | 37.54 | 39.19 | 199611 | 76134 | 2.27% |
| 2025-09-16 | 39.74 | 39.19 | -0.93 | -2.32% | 38.16 | 40.91 | 263321 | 103653 | 2.99% |
| 2025-09-15 | 38.84 | 40.12 | 0.47 | 1.19% | 37.77 | 40.66 | 321030 | 126360 | 3.65% |
| 2025-09-12 | 40.20 | 39.65 | 0.24 | 0.61% | 38.75 | 41.28 | 512538 | 205149 | 5.83% |
| 2025-09-11 | 36.90 | 39.41 | 3.58 | 9.99% | 36.90 | 39.41 | 250087 | 96609 | 2.84% |
| 2025-09-10 | 34.95 | 35.83 | 1.56 | 4.55% | 34.38 | 36.67 | 291612 | 104182 | 3.31% |
| 2025-09-09 | 35.42 | 34.27 | -0.99 | -2.81% | 34.03 | 35.79 | 162217 | 56500 | 1.84% |
| 2025-09-08 | 36.50 | 35.26 | -1.19 | -3.26% | 34.74 | 36.88 | 208795 | 74235 | 2.37% |
| 2025-09-05 | 35.48 | 36.45 | 1.53 | 4.38% | 34.60 | 36.73 | 208962 | 74929 | 2.38% |
| 2025-09-04 | 36.90 | 34.92 | -2.00 | -5.42% | 34.14 | 37.77 | 230130 | 82244 | 2.62% |
| 2025-09-03 | 37.90 | 36.92 | -0.56 | -1.49% | 36.63 | 38.10 | 207505 | 77502 | 2.36% |
| 2025-09-02 | 41.00 | 37.48 | -3.27 | -8.02% | 36.89 | 41.12 | 353335 | 135242 | 4.02% |
| 2025-09-01 | 41.21 | 40.75 | -1.54 | -3.64% | 39.86 | 42.26 | 324698 | 131917 | 3.69% |
| 2025-08-29 | 47.13 | 42.29 | -2.60 | -5.79% | 41.74 | 47.60 | 445322 | 193871 | 5.06% |
| 2025-08-28 | 42.00 | 44.89 | 4.08 | 10.00% | 40.82 | 44.89 | 423674 | 181691 | 4.82% |
| 2025-08-27 | 40.08 | 40.81 | 1.16 | 2.93% | 39.40 | 43.38 | 380377 | 158804 | 4.32% |
| 2025-08-26 | 40.86 | 39.65 | -2.04 | -4.89% | 39.30 | 42.50 | 301815 | 121259 | 3.43% |
| 2025-08-25 | 44.50 | 41.69 | 1.19 | 2.94% | 40.03 | 44.54 | 480078 | 202667 | 5.46% |
| 2025-08-22 | 36.82 | 40.50 | 3.68 | 9.99% | 36.82 | 40.50 | 141323 | 55771 | 1.61% |
| 2025-08-21 | 36.06 | 36.82 | 0.02 | 0.05% | 33.91 | 37.50 | 404566 | 144066 | 4.60% |
| 2025-08-20 | 34.80 | 36.80 | 1.00 | 2.79% | 34.31 | 38.20 | 466438 | 170027 | 5.30% |
| 2025-08-19 | 35.00 | 35.80 | 0.30 | 0.85% | 34.50 | 37.98 | 598003 | 216377 | 6.80% |
| 2025-08-18 | 36.15 | 35.50 | 2.64 | 8.03% | 33.80 | 36.15 | 309190 | 108983 | 3.51% |
| 2025-08-15 | 30.39 | 32.86 | 2.99 | 10.01% | 30.39 | 32.86 | 203097 | 65041 | 2.31% |
| 2025-08-14 | 29.37 | 29.87 | 2.72 | 10.02% | 28.80 | 29.87 | 234399 | 69669 | 2.66% |
| 2025-08-13 | 25.07 | 27.15 | 2.47 | 10.01% | 24.71 | 27.15 | 352915 | 92499 | 4.01% |
| 2025-08-12 | 25.08 | 24.68 | -0.40 | -1.59% | 24.13 | 25.20 | 242523 | 59678 | 2.76% |
| 2025-08-11 | 24.60 | 25.08 | 0.39 | 1.58% | 24.25 | 25.90 | 275294 | 69122 | 3.13% |
| 2025-08-08 | 25.15 | 24.69 | -1.20 | -4.63% | 24.65 | 26.00 | 379359 | 95184 | 4.31% |
| 2025-08-07 | 26.06 | 25.89 | -0.80 | -3.00% | 25.66 | 28.07 | 544997 | 147234 | 6.20% |
| 2025-08-06 | 24.26 | 26.69 | 2.43 | 10.02% | 23.75 | 26.69 | 505475 | 126145 | 5.75% |
| 2025-08-05 | 27.00 | 24.26 | -2.70 | -10.01% | 24.26 | 27.36 | 472309 | 118516 | 5.37% |
| 2025-08-04 | 25.00 | 26.96 | 1.07 | 4.13% | 24.50 | 27.50 | 561327 | 146885 | 6.38% |
| 2025-08-01 | 22.90 | 25.89 | 2.35 | 9.98% | 22.90 | 25.89 | 246426 | 61469 | 2.80% |
| 2025-07-31 | 22.40 | 23.54 | 2.14 | 10.00% | 22.23 | 23.54 | 553486 | 129245 | 6.29% |
| 2025-07-30 | 23.18 | 21.40 | -1.81 | -7.80% | 21.09 | 23.18 | 358287 | 77954 | 4.07% |
| 2025-07-29 | 23.88 | 23.21 | -0.12 | -0.51% | 22.87 | 24.26 | 393900 | 92168 | 4.48% |
| 2025-07-28 | 21.31 | 23.33 | 2.12 | 10.00% | 21.00 | 23.33 | 488645 | 108456 | 5.55% |
| 2025-07-25 | 20.91 | 21.21 | -0.09 | -0.42% | 20.44 | 21.25 | 214397 | 44574 | 2.44% |