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 | 34.13 | 34.52 | 0.12 | 0.35% | 34.13 | 34.83 | 7427 | 2569 | 2.36% |
| 2025-10-30 | 34.55 | 34.40 | -0.13 | -0.38% | 34.35 | 34.72 | 7450 | 2573 | 2.36% |
| 2025-10-29 | 34.76 | 34.53 | -0.40 | -1.15% | 34.30 | 34.84 | 11775 | 4055 | 3.74% |
| 2025-10-28 | 34.73 | 34.93 | 0.40 | 1.16% | 34.60 | 35.24 | 11927 | 4177 | 3.79% |
| 2025-10-27 | 34.50 | 34.53 | -0.02 | -0.06% | 34.41 | 34.69 | 5796 | 2002 | 1.84% |
| 2025-10-24 | 34.31 | 34.55 | 0.32 | 0.93% | 34.14 | 34.78 | 9209 | 3171 | 2.92% |
| 2025-10-23 | 34.12 | 34.23 | 0.11 | 0.32% | 33.87 | 34.50 | 6342 | 2163 | 2.01% |
| 2025-10-22 | 34.08 | 34.12 | 0.04 | 0.12% | 33.99 | 34.49 | 5048 | 1724 | 1.60% |
| 2025-10-21 | 33.61 | 34.08 | 0.47 | 1.40% | 33.56 | 34.38 | 7175 | 2435 | 2.28% |
| 2025-10-20 | 33.82 | 33.61 | -0.16 | -0.47% | 33.41 | 33.98 | 7923 | 2673 | 2.51% |
| 2025-10-17 | 34.50 | 33.77 | -0.68 | -1.97% | 33.70 | 34.52 | 9794 | 3339 | 3.11% |
| 2025-10-16 | 34.99 | 34.45 | -0.48 | -1.37% | 34.40 | 35.00 | 9702 | 3361 | 3.08% |
| 2025-10-15 | 34.71 | 34.93 | 0.23 | 0.66% | 34.51 | 35.02 | 8354 | 2907 | 2.65% |
| 2025-10-14 | 34.99 | 34.70 | -0.33 | -0.94% | 34.65 | 35.35 | 10304 | 3596 | 3.27% |
| 2025-10-13 | 34.80 | 35.03 | -0.42 | -1.18% | 34.30 | 35.39 | 9584 | 3335 | 3.04% |
| 2025-10-10 | 35.51 | 35.45 | -0.19 | -0.53% | 35.39 | 35.86 | 6581 | 2337 | 2.09% |
| 2025-10-09 | 35.49 | 35.64 | 0.20 | 0.56% | 35.00 | 35.75 | 10152 | 3594 | 3.22% |
| 2025-09-30 | 35.12 | 35.44 | 0.44 | 1.26% | 34.90 | 35.77 | 13208 | 4680 | 4.19% |
| 2025-09-29 | 35.12 | 35.00 | -0.13 | -0.37% | 34.76 | 35.27 | 8582 | 3005 | 2.72% |
| 2025-09-26 | 35.63 | 35.13 | -0.61 | -1.71% | 35.11 | 35.80 | 12665 | 4475 | 4.02% |
| 2025-09-25 | 36.26 | 35.74 | -0.52 | -1.43% | 35.70 | 36.60 | 16264 | 5857 | 5.16% |
| 2025-09-24 | 36.20 | 36.26 | -0.03 | -0.08% | 35.85 | 36.49 | 13472 | 4862 | 4.28% |
| 2025-09-23 | 35.98 | 36.29 | 0.31 | 0.86% | 35.53 | 36.42 | 20884 | 7517 | 6.63% |
| 2025-09-22 | 36.50 | 35.98 | -0.59 | -1.61% | 35.61 | 36.52 | 15757 | 5671 | 5.00% |
| 2025-09-19 | 36.80 | 36.57 | 0.00 | 0.00% | 36.02 | 37.12 | 20900 | 7643 | 6.63% |
| 2025-09-18 | 36.51 | 36.57 | 0.06 | 0.16% | 36.10 | 37.16 | 29556 | 10812 | 9.38% |
| 2025-09-17 | 36.50 | 36.51 | 0.05 | 0.14% | 36.30 | 36.95 | 22243 | 8155 | 7.06% |
| 2025-09-16 | 35.89 | 36.46 | 0.58 | 1.62% | 35.75 | 36.92 | 31815 | 11619 | 10.10% |
| 2025-09-15 | 35.46 | 35.88 | 0.42 | 1.18% | 35.06 | 35.96 | 19043 | 6788 | 6.04% |
| 2025-09-12 | 34.85 | 35.46 | 0.49 | 1.40% | 34.85 | 35.60 | 17957 | 6346 | 5.70% |
| 2025-09-11 | 34.70 | 34.97 | 0.10 | 0.29% | 34.60 | 35.00 | 9179 | 3195 | 2.91% |
| 2025-09-10 | 35.23 | 34.87 | -0.36 | -1.02% | 34.70 | 35.23 | 11689 | 4074 | 3.71% |
| 2025-09-09 | 35.37 | 35.23 | -0.20 | -0.56% | 35.11 | 35.48 | 7277 | 2563 | 2.36% |
| 2025-09-08 | 35.32 | 35.43 | 0.32 | 0.91% | 35.08 | 35.50 | 8958 | 3159 | 2.90% |
| 2025-09-05 | 34.70 | 35.11 | 0.39 | 1.12% | 34.56 | 35.11 | 8583 | 2999 | 2.78% |
| 2025-09-04 | 34.80 | 34.72 | -0.18 | -0.52% | 34.47 | 35.00 | 9208 | 3196 | 2.98% |
| 2025-09-03 | 35.37 | 34.90 | -0.29 | -0.82% | 34.85 | 35.50 | 7889 | 2773 | 2.56% |
| 2025-09-02 | 35.56 | 35.19 | -0.36 | -1.01% | 34.80 | 35.70 | 11708 | 4104 | 3.79% |
| 2025-09-01 | 35.50 | 35.55 | 0.10 | 0.28% | 35.37 | 35.78 | 8394 | 2985 | 2.72% |
| 2025-08-29 | 35.38 | 35.45 | -0.05 | -0.14% | 35.31 | 35.70 | 9194 | 3263 | 2.98% |
| 2025-08-28 | 35.92 | 35.50 | -0.41 | -1.14% | 34.80 | 36.04 | 19854 | 7034 | 6.43% |
| 2025-08-27 | 36.24 | 35.91 | -0.32 | -0.88% | 35.90 | 36.34 | 17149 | 6203 | 5.55% |
| 2025-08-26 | 36.25 | 36.23 | -0.01 | -0.03% | 36.12 | 36.55 | 13732 | 4992 | 4.45% |
| 2025-08-25 | 36.39 | 36.24 | -0.15 | -0.41% | 36.19 | 36.62 | 18089 | 6574 | 5.86% |
| 2025-08-22 | 36.50 | 36.39 | -0.03 | -0.08% | 36.18 | 36.64 | 13635 | 4953 | 4.42% |
| 2025-08-21 | 36.57 | 36.42 | -0.15 | -0.41% | 36.36 | 36.72 | 14651 | 5351 | 4.75% |
| 2025-08-20 | 36.32 | 36.57 | 0.09 | 0.25% | 36.30 | 36.68 | 13454 | 4906 | 4.36% |
| 2025-08-19 | 36.50 | 36.48 | -0.01 | -0.03% | 36.20 | 36.65 | 13480 | 4910 | 4.37% |
| 2025-08-18 | 36.23 | 36.49 | 0.26 | 0.72% | 36.23 | 36.68 | 18539 | 6768 | 6.00% |
| 2025-08-15 | 35.64 | 36.23 | 0.47 | 1.31% | 35.64 | 36.25 | 10188 | 3673 | 3.30% |
| 2025-08-14 | 36.36 | 35.76 | -0.57 | -1.57% | 35.75 | 36.38 | 15548 | 5609 | 5.04% |
| 2025-08-13 | 36.57 | 36.33 | -0.01 | -0.03% | 36.22 | 36.59 | 12679 | 4608 | 4.11% |
| 2025-08-12 | 36.75 | 36.34 | -0.42 | -1.14% | 36.08 | 36.88 | 20485 | 7454 | 6.63% |
| 2025-08-11 | 36.60 | 36.76 | 0.18 | 0.49% | 36.56 | 36.99 | 14810 | 5449 | 4.80% |
| 2025-08-08 | 37.33 | 36.58 | -0.86 | -2.30% | 36.58 | 37.33 | 25704 | 9456 | 8.32% |
| 2025-08-07 | 37.90 | 37.44 | -1.29 | -3.33% | 37.20 | 38.30 | 49764 | 18658 | 16.12% |
| 2025-08-06 | 36.85 | 38.73 | 1.67 | 4.51% | 36.48 | 39.10 | 66064 | 25019 | 21.40% |
| 2025-08-05 | 36.52 | 37.06 | 0.80 | 2.21% | 36.32 | 37.38 | 37382 | 13813 | 12.11% |
| 2025-08-04 | 36.33 | 36.26 | -0.34 | -0.93% | 35.60 | 36.49 | 32710 | 11778 | 10.59% |
| 2025-08-01 | 38.38 | 36.60 | -0.88 | -2.35% | 36.33 | 39.00 | 53143 | 19881 | 17.21% |
| 2025-07-31 | 36.24 | 37.48 | 1.60 | 4.46% | 35.73 | 39.33 | 72166 | 27222 | 23.37% |
| 2025-07-30 | 36.08 | 35.88 | -0.38 | -1.05% | 35.86 | 36.64 | 35695 | 12947 | 11.56% |
| 2025-07-29 | 35.33 | 36.26 | 0.94 | 2.66% | 35.33 | 36.80 | 44349 | 16021 | 14.36% |
| 2025-07-28 | 34.71 | 35.32 | 0.49 | 1.41% | 34.70 | 35.48 | 18301 | 6447 | 5.93% |
| 2025-07-25 | 34.66 | 34.83 | 0.06 | 0.17% | 34.61 | 35.05 | 9546 | 3328 | 3.09% |
| 2025-07-24 | 34.50 | 34.77 | 0.26 | 0.75% | 34.42 | 34.79 | 8428 | 2922 | 2.73% |