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 | 29.49 | 30.11 | 0.31 | 1.04% | 28.71 | 30.29 | 71145 | 21051 | 3.50% |
| 2025-10-30 | 33.00 | 29.80 | -3.31 | -10.00% | 29.80 | 33.00 | 109894 | 33542 | 5.40% |
| 2025-10-29 | 32.50 | 33.11 | 1.21 | 3.79% | 32.23 | 34.77 | 101903 | 34347 | 5.01% |
| 2025-10-28 | 31.16 | 31.90 | 0.59 | 1.88% | 31.06 | 32.06 | 56653 | 17933 | 2.79% |
| 2025-10-27 | 31.17 | 31.31 | 0.14 | 0.45% | 31.13 | 31.92 | 42846 | 13478 | 2.11% |
| 2025-10-24 | 31.14 | 31.17 | 0.24 | 0.78% | 30.69 | 31.29 | 37569 | 11668 | 1.85% |
| 2025-10-23 | 31.49 | 30.93 | -0.53 | -1.68% | 30.50 | 31.49 | 36199 | 11184 | 1.78% |
| 2025-10-22 | 31.98 | 31.46 | -0.38 | -1.19% | 31.33 | 32.48 | 31864 | 10143 | 1.57% |
| 2025-10-21 | 31.88 | 31.84 | -0.04 | -0.13% | 31.41 | 32.50 | 37642 | 11989 | 1.85% |
| 2025-10-20 | 32.50 | 31.88 | 0.00 | 0.00% | 31.61 | 32.85 | 24985 | 8026 | 1.23% |
| 2025-10-17 | 33.13 | 31.88 | -1.22 | -3.69% | 31.68 | 33.27 | 30555 | 9821 | 1.50% |
| 2025-10-16 | 32.80 | 33.10 | 0.30 | 0.91% | 32.34 | 33.75 | 53477 | 17732 | 2.63% |
| 2025-10-15 | 31.00 | 32.80 | 1.74 | 5.60% | 31.00 | 33.49 | 60142 | 19355 | 2.96% |
| 2025-10-14 | 31.61 | 31.06 | -0.23 | -0.74% | 31.06 | 32.50 | 57247 | 18213 | 2.82% |
| 2025-10-13 | 30.41 | 31.29 | -2.12 | -6.35% | 30.41 | 32.90 | 74884 | 23583 | 3.68% |
| 2025-10-10 | 33.30 | 33.41 | 0.06 | 0.18% | 33.10 | 34.46 | 45321 | 15300 | 2.23% |
| 2025-10-09 | 34.51 | 33.35 | -1.15 | -3.33% | 33.07 | 34.73 | 63780 | 21390 | 3.14% |
| 2025-09-30 | 35.40 | 34.50 | -0.85 | -2.40% | 34.43 | 35.57 | 54936 | 19156 | 2.70% |
| 2025-09-29 | 34.86 | 35.35 | 0.49 | 1.41% | 34.43 | 36.38 | 65810 | 23464 | 3.24% |
| 2025-09-26 | 36.85 | 34.86 | -2.13 | -5.76% | 34.80 | 36.96 | 83716 | 29624 | 4.12% |
| 2025-09-25 | 36.02 | 36.99 | 0.68 | 1.87% | 36.01 | 38.10 | 75713 | 28184 | 3.72% |
| 2025-09-24 | 35.40 | 36.31 | 1.34 | 3.83% | 34.44 | 36.86 | 71426 | 25684 | 3.51% |
| 2025-09-23 | 37.00 | 34.97 | -1.70 | -4.64% | 34.71 | 37.00 | 82321 | 29014 | 4.05% |
| 2025-09-22 | 36.92 | 36.67 | -0.12 | -0.33% | 36.39 | 37.55 | 46544 | 17165 | 2.29% |
| 2025-09-19 | 39.43 | 36.79 | -2.26 | -5.79% | 36.59 | 39.43 | 70097 | 26343 | 3.45% |
| 2025-09-18 | 39.80 | 39.05 | -0.95 | -2.38% | 38.64 | 40.99 | 101136 | 40203 | 4.97% |
| 2025-09-17 | 39.31 | 40.00 | 1.15 | 2.96% | 38.75 | 41.10 | 137594 | 55233 | 6.77% |
| 2025-09-16 | 35.01 | 38.85 | 3.53 | 9.99% | 35.01 | 38.85 | 124266 | 46173 | 6.11% |
| 2025-09-15 | 35.70 | 35.32 | -0.61 | -1.70% | 34.94 | 36.53 | 60535 | 21533 | 2.98% |
| 2025-09-12 | 37.60 | 35.93 | -1.02 | -2.76% | 35.57 | 37.60 | 80282 | 29201 | 4.18% |
| 2025-09-11 | 35.12 | 36.95 | 1.66 | 4.70% | 34.80 | 37.10 | 85528 | 30829 | 4.45% |
| 2025-09-10 | 34.05 | 35.29 | 1.01 | 2.95% | 33.98 | 35.85 | 69453 | 24500 | 3.62% |
| 2025-09-09 | 37.06 | 34.28 | -3.52 | -9.31% | 34.02 | 37.65 | 130901 | 46026 | 6.82% |
| 2025-09-08 | 37.70 | 37.80 | -0.50 | -1.31% | 37.00 | 39.49 | 83040 | 31942 | 4.32% |
| 2025-09-05 | 37.20 | 38.30 | 0.95 | 2.54% | 36.40 | 38.62 | 72393 | 27413 | 3.77% |
| 2025-09-04 | 38.56 | 37.35 | -1.95 | -4.96% | 35.98 | 39.00 | 81057 | 30441 | 4.22% |
| 2025-09-03 | 39.42 | 39.30 | -0.72 | -1.80% | 38.45 | 40.59 | 126869 | 50146 | 6.61% |
| 2025-09-02 | 37.91 | 40.02 | 2.22 | 5.87% | 36.00 | 40.84 | 191238 | 73100 | 9.96% |
| 2025-09-01 | 37.33 | 37.80 | 0.78 | 2.11% | 36.18 | 39.17 | 141965 | 53105 | 7.39% |
| 2025-08-29 | 37.00 | 37.02 | -0.49 | -1.31% | 36.38 | 37.70 | 64883 | 24024 | 3.38% |
| 2025-08-28 | 37.02 | 37.51 | 0.23 | 0.62% | 34.41 | 37.70 | 155657 | 56034 | 8.11% |
| 2025-08-27 | 37.81 | 37.28 | -0.91 | -2.38% | 37.24 | 39.97 | 142844 | 55366 | 7.44% |
| 2025-08-26 | 37.50 | 38.19 | 0.71 | 1.89% | 36.81 | 38.45 | 129262 | 48669 | 6.73% |
| 2025-08-25 | 37.70 | 37.48 | -0.36 | -0.95% | 36.48 | 38.14 | 90601 | 33913 | 4.72% |
| 2025-08-22 | 38.59 | 37.84 | -0.88 | -2.27% | 37.70 | 39.00 | 79454 | 30312 | 4.14% |
| 2025-08-21 | 37.27 | 38.72 | 1.47 | 3.95% | 36.60 | 39.11 | 140711 | 53835 | 7.33% |
| 2025-08-20 | 36.77 | 37.25 | -0.28 | -0.75% | 36.76 | 38.10 | 103516 | 38850 | 5.39% |
| 2025-08-19 | 40.00 | 37.53 | -4.17 | -10.00% | 37.53 | 40.42 | 181336 | 69609 | 10.22% |
| 2025-08-18 | 42.10 | 41.70 | -1.20 | -2.80% | 38.61 | 42.30 | 198396 | 80701 | 11.18% |
| 2025-08-15 | 43.20 | 42.90 | -0.30 | -0.69% | 42.00 | 44.26 | 119984 | 51304 | 6.76% |
| 2025-08-14 | 44.00 | 43.20 | -0.06 | -0.14% | 41.82 | 44.84 | 172982 | 74676 | 9.75% |
| 2025-08-13 | 39.00 | 43.26 | 3.93 | 9.99% | 38.57 | 43.26 | 180619 | 75686 | 10.18% |
| 2025-08-12 | 41.00 | 39.33 | -1.16 | -2.86% | 38.20 | 42.44 | 168710 | 67658 | 9.51% |
| 2025-08-11 | 36.99 | 40.49 | 3.68 | 10.00% | 36.82 | 40.49 | 102119 | 40231 | 5.76% |
| 2025-08-08 | 37.62 | 36.81 | -0.46 | -1.23% | 36.25 | 38.19 | 100938 | 37358 | 5.69% |
| 2025-08-07 | 36.38 | 37.27 | 0.20 | 0.54% | 36.31 | 38.88 | 118296 | 44223 | 6.67% |
| 2025-08-06 | 36.49 | 37.07 | -0.74 | -1.96% | 36.07 | 39.60 | 121147 | 45223 | 6.83% |
| 2025-08-05 | 35.05 | 37.81 | 2.48 | 7.02% | 34.49 | 38.48 | 94953 | 34062 | 5.35% |
| 2025-08-04 | 33.01 | 35.33 | 1.78 | 5.31% | 32.78 | 35.89 | 97894 | 33708 | 5.52% |
| 2025-08-01 | 31.55 | 33.55 | 2.36 | 7.57% | 31.55 | 34.30 | 112900 | 37418 | 6.36% |
| 2025-07-31 | 31.50 | 31.19 | -0.69 | -2.16% | 31.00 | 32.13 | 52253 | 16467 | 2.95% |
| 2025-07-30 | 31.74 | 31.88 | -0.07 | -0.22% | 31.44 | 32.48 | 82129 | 26180 | 4.63% |
| 2025-07-29 | 29.93 | 31.95 | 2.28 | 7.68% | 29.13 | 32.64 | 128980 | 40244 | 7.27% |
| 2025-07-28 | 29.99 | 29.67 | -0.10 | -0.34% | 29.03 | 30.67 | 108210 | 32159 | 6.10% |
| 2025-07-25 | 27.04 | 29.77 | 2.71 | 10.01% | 26.90 | 29.77 | 112397 | 32258 | 6.34% |
| 2025-07-24 | 27.41 | 27.06 | -0.72 | -2.59% | 27.00 | 28.00 | 39922 | 10897 | 2.25% |