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 | 32.96 | 33.07 | 0.06 | 0.18% | 32.72 | 33.80 | 49544 | 16384 | 1.53% |
| 2025-10-30 | 34.44 | 33.01 | -1.47 | -4.26% | 32.95 | 34.44 | 59262 | 19872 | 1.83% |
| 2025-10-29 | 34.60 | 34.48 | -0.35 | -1.00% | 33.53 | 34.88 | 67682 | 23096 | 2.09% |
| 2025-10-28 | 35.03 | 34.83 | 0.00 | 0.00% | 34.82 | 35.73 | 38839 | 13696 | 1.20% |
| 2025-10-27 | 35.00 | 34.83 | -0.04 | -0.11% | 34.43 | 35.80 | 53228 | 18665 | 1.64% |
| 2025-10-24 | 34.42 | 34.87 | 0.87 | 2.56% | 33.90 | 35.12 | 43596 | 15085 | 1.35% |
| 2025-10-23 | 35.00 | 34.00 | -1.28 | -3.63% | 33.20 | 35.46 | 66660 | 22660 | 2.06% |
| 2025-10-22 | 37.00 | 35.28 | -2.24 | -5.97% | 35.00 | 37.12 | 85038 | 30234 | 2.63% |
| 2025-10-21 | 38.98 | 37.52 | 1.44 | 3.99% | 34.89 | 38.98 | 153973 | 56188 | 4.76% |
| 2025-10-20 | 35.70 | 36.08 | 1.00 | 2.85% | 35.00 | 36.89 | 62833 | 22759 | 1.94% |
| 2025-10-17 | 37.20 | 35.08 | -1.95 | -5.27% | 34.58 | 37.20 | 61998 | 22032 | 1.92% |
| 2025-10-16 | 37.51 | 37.03 | -0.77 | -2.04% | 36.90 | 38.40 | 43439 | 16317 | 1.34% |
| 2025-10-15 | 37.12 | 37.80 | 0.04 | 0.11% | 36.16 | 38.52 | 62301 | 23226 | 1.93% |
| 2025-10-14 | 38.50 | 37.76 | -0.24 | -0.63% | 37.08 | 40.19 | 80165 | 31010 | 2.48% |
| 2025-10-13 | 34.50 | 38.00 | 1.31 | 3.57% | 34.26 | 38.08 | 88822 | 32663 | 2.74% |
| 2025-10-10 | 36.10 | 36.69 | 0.68 | 1.89% | 35.94 | 38.11 | 79894 | 29592 | 2.47% |
| 2025-10-09 | 37.12 | 36.01 | -0.85 | -2.31% | 35.78 | 37.39 | 62985 | 22813 | 1.95% |
| 2025-09-30 | 36.75 | 36.86 | 0.14 | 0.38% | 36.04 | 37.18 | 47499 | 17436 | 1.47% |
| 2025-09-29 | 34.91 | 36.72 | 1.02 | 2.86% | 34.91 | 37.59 | 46987 | 17200 | 1.45% |
| 2025-09-26 | 36.60 | 35.70 | -0.94 | -2.57% | 35.30 | 37.10 | 65519 | 23716 | 2.02% |
| 2025-09-25 | 38.50 | 36.64 | -1.86 | -4.83% | 36.12 | 39.06 | 95600 | 35376 | 2.95% |
| 2025-09-24 | 36.28 | 38.50 | 1.68 | 4.56% | 35.83 | 39.36 | 106343 | 40355 | 3.29% |
| 2025-09-23 | 36.13 | 36.82 | 0.42 | 1.15% | 35.00 | 37.24 | 71705 | 25748 | 2.22% |
| 2025-09-22 | 35.50 | 36.40 | 0.91 | 2.56% | 35.04 | 36.50 | 63409 | 22768 | 1.96% |
| 2025-09-19 | 36.70 | 35.49 | -0.94 | -2.58% | 35.30 | 36.70 | 67093 | 23951 | 2.07% |
| 2025-09-18 | 37.50 | 36.43 | -0.88 | -2.36% | 35.71 | 38.40 | 124946 | 46087 | 3.86% |
| 2025-09-17 | 37.40 | 37.31 | 0.22 | 0.59% | 36.04 | 38.43 | 159691 | 59297 | 4.93% |
| 2025-09-16 | 33.55 | 37.09 | 3.37 | 9.99% | 33.33 | 37.09 | 81645 | 29635 | 2.52% |
| 2025-09-15 | 34.64 | 33.72 | -0.89 | -2.57% | 33.00 | 34.64 | 80433 | 26895 | 2.49% |
| 2025-09-12 | 34.05 | 34.61 | 0.57 | 1.67% | 33.80 | 35.20 | 76523 | 26559 | 2.36% |
| 2025-09-11 | 34.37 | 34.04 | -0.61 | -1.76% | 33.50 | 34.95 | 96529 | 32872 | 2.98% |
| 2025-09-10 | 32.67 | 34.65 | 0.42 | 1.23% | 32.67 | 35.78 | 175384 | 60692 | 5.42% |
| 2025-09-09 | 31.76 | 34.23 | 3.11 | 9.99% | 31.76 | 34.23 | 133229 | 44021 | 4.12% |
| 2025-09-08 | 29.00 | 31.12 | 1.89 | 6.47% | 28.40 | 31.12 | 129440 | 38695 | 4.00% |
| 2025-09-05 | 28.95 | 29.23 | 0.69 | 2.42% | 28.20 | 29.23 | 49822 | 14326 | 1.54% |
| 2025-09-04 | 31.10 | 28.54 | -2.45 | -7.91% | 28.00 | 31.44 | 94241 | 27814 | 2.91% |
| 2025-09-03 | 31.80 | 30.99 | -0.40 | -1.27% | 30.76 | 32.50 | 99577 | 31390 | 3.08% |
| 2025-09-02 | 31.35 | 31.39 | 0.00 | 0.00% | 29.90 | 31.87 | 129561 | 39925 | 4.00% |
| 2025-09-01 | 33.75 | 31.39 | -2.18 | -6.49% | 30.50 | 33.75 | 130983 | 41368 | 4.05% |
| 2025-08-29 | 34.60 | 33.57 | 0.07 | 0.21% | 32.60 | 34.88 | 111364 | 37379 | 3.44% |
| 2025-08-28 | 33.49 | 33.50 | 0.96 | 2.95% | 32.00 | 34.50 | 173200 | 57601 | 5.35% |
| 2025-08-27 | 31.84 | 32.54 | 1.07 | 3.40% | 31.84 | 34.57 | 226370 | 75378 | 7.00% |
| 2025-08-26 | 28.61 | 31.47 | 2.86 | 10.00% | 28.61 | 31.47 | 205180 | 63514 | 6.34% |
| 2025-08-25 | 28.52 | 28.61 | 0.47 | 1.67% | 28.01 | 29.29 | 108840 | 31094 | 3.36% |
| 2025-08-22 | 27.95 | 28.14 | 0.19 | 0.68% | 27.70 | 28.49 | 102969 | 28911 | 3.18% |
| 2025-08-21 | 28.28 | 27.95 | -0.62 | -2.17% | 27.45 | 28.50 | 90152 | 25238 | 2.79% |
| 2025-08-20 | 27.96 | 28.57 | 0.61 | 2.18% | 27.21 | 28.77 | 166478 | 46480 | 5.14% |
| 2025-08-19 | 26.84 | 27.96 | 1.12 | 4.17% | 26.71 | 28.94 | 248945 | 68976 | 7.69% |
| 2025-08-18 | 25.60 | 26.84 | 2.44 | 10.00% | 25.60 | 26.84 | 83773 | 22336 | 2.59% |
| 2025-08-15 | 24.00 | 24.40 | 0.27 | 1.12% | 23.92 | 24.46 | 53887 | 13088 | 1.67% |
| 2025-08-14 | 25.35 | 24.13 | -1.06 | -4.21% | 23.90 | 25.44 | 82685 | 20238 | 2.56% |
| 2025-08-13 | 25.02 | 25.19 | -0.18 | -0.71% | 25.00 | 25.45 | 65743 | 16559 | 2.03% |
| 2025-08-12 | 24.70 | 25.37 | 0.17 | 0.67% | 24.49 | 25.68 | 161406 | 40225 | 4.99% |
| 2025-08-11 | 24.69 | 25.20 | 1.46 | 6.15% | 24.69 | 26.11 | 209405 | 53825 | 6.47% |
| 2025-08-08 | 23.64 | 23.74 | 0.11 | 0.47% | 23.64 | 24.46 | 61102 | 14688 | 1.89% |
| 2025-08-07 | 24.00 | 23.63 | -0.29 | -1.21% | 23.61 | 24.00 | 34485 | 8183 | 1.07% |
| 2025-08-06 | 23.70 | 23.92 | 0.09 | 0.38% | 23.62 | 23.98 | 42151 | 10045 | 1.30% |
| 2025-08-05 | 23.78 | 23.83 | 0.22 | 0.93% | 23.65 | 24.05 | 41910 | 9979 | 1.30% |
| 2025-08-04 | 22.95 | 23.61 | 0.52 | 2.25% | 22.83 | 23.63 | 41106 | 9587 | 1.27% |
| 2025-08-01 | 23.23 | 23.09 | -0.26 | -1.11% | 23.05 | 23.60 | 36017 | 8368 | 1.11% |
| 2025-07-31 | 23.00 | 23.35 | 0.17 | 0.73% | 22.90 | 23.88 | 60806 | 14248 | 1.88% |
| 2025-07-30 | 23.76 | 23.18 | -0.58 | -2.44% | 22.92 | 23.78 | 77395 | 17961 | 2.39% |
| 2025-07-29 | 23.92 | 23.76 | -0.17 | -0.71% | 23.50 | 24.02 | 52733 | 12514 | 1.63% |
| 2025-07-28 | 24.09 | 23.93 | -0.04 | -0.17% | 23.80 | 24.20 | 42100 | 10084 | 1.30% |
| 2025-07-25 | 24.08 | 23.97 | -0.09 | -0.37% | 23.61 | 24.11 | 49026 | 11658 | 1.51% |
| 2025-07-24 | 24.28 | 24.06 | -0.16 | -0.66% | 23.97 | 24.50 | 50748 | 12245 | 1.57% |