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 | 34.73 | 34.90 | 0.01 | 0.03% | 34.73 | 35.40 | 16403 | 5755 | 1.34% |
| 2025-10-30 | 35.88 | 34.89 | -1.30 | -3.59% | 34.85 | 35.88 | 24105 | 8486 | 1.97% |
| 2025-10-29 | 36.18 | 36.19 | 0.16 | 0.44% | 35.40 | 37.00 | 26133 | 9450 | 2.14% |
| 2025-10-28 | 35.80 | 36.03 | 0.15 | 0.42% | 35.00 | 36.68 | 26490 | 9549 | 2.17% |
| 2025-10-27 | 36.80 | 35.88 | -0.36 | -0.99% | 35.81 | 37.24 | 29574 | 10796 | 2.42% |
| 2025-10-24 | 35.86 | 36.24 | 0.68 | 1.91% | 35.78 | 36.66 | 17065 | 6181 | 1.40% |
| 2025-10-23 | 36.00 | 35.56 | -0.49 | -1.36% | 35.10 | 36.07 | 14450 | 5131 | 1.18% |
| 2025-10-22 | 36.23 | 36.05 | -0.51 | -1.39% | 36.01 | 36.71 | 15138 | 5485 | 1.24% |
| 2025-10-21 | 35.74 | 36.56 | 1.06 | 2.99% | 35.26 | 37.38 | 27535 | 10016 | 2.26% |
| 2025-10-20 | 34.90 | 35.50 | 1.01 | 2.93% | 34.64 | 35.50 | 19495 | 6829 | 1.60% |
| 2025-10-17 | 36.30 | 34.49 | -1.86 | -5.12% | 34.40 | 36.59 | 24678 | 8690 | 2.02% |
| 2025-10-16 | 37.06 | 36.35 | -0.94 | -2.52% | 36.01 | 37.06 | 19492 | 7088 | 1.60% |
| 2025-10-15 | 36.31 | 37.29 | 0.87 | 2.39% | 36.17 | 37.60 | 30666 | 11341 | 2.51% |
| 2025-10-14 | 38.19 | 36.42 | -1.20 | -3.19% | 36.08 | 38.24 | 40167 | 14865 | 3.29% |
| 2025-10-13 | 35.76 | 37.62 | -0.58 | -1.52% | 35.76 | 38.00 | 33985 | 12650 | 2.78% |
| 2025-10-10 | 39.23 | 38.20 | -1.16 | -2.95% | 37.97 | 40.24 | 40244 | 15758 | 3.30% |
| 2025-10-09 | 40.30 | 39.36 | -0.84 | -2.09% | 38.70 | 40.86 | 33845 | 13307 | 2.77% |
| 2025-09-30 | 40.70 | 40.20 | -0.30 | -0.74% | 39.42 | 40.90 | 33346 | 13380 | 2.73% |
| 2025-09-29 | 40.29 | 40.50 | 0.13 | 0.32% | 39.92 | 41.49 | 30516 | 12405 | 2.50% |
| 2025-09-26 | 41.98 | 40.37 | -0.97 | -2.35% | 40.22 | 41.98 | 30920 | 12687 | 2.53% |
| 2025-09-25 | 42.18 | 41.34 | -1.14 | -2.68% | 41.21 | 43.43 | 48111 | 20217 | 3.94% |
| 2025-09-24 | 39.80 | 42.48 | 2.68 | 6.73% | 38.52 | 43.84 | 105343 | 44110 | 8.63% |
| 2025-09-23 | 40.98 | 39.80 | -1.09 | -2.67% | 38.62 | 41.84 | 48278 | 19171 | 3.95% |
| 2025-09-22 | 40.00 | 40.89 | 1.69 | 4.31% | 39.39 | 42.25 | 75031 | 30373 | 6.15% |
| 2025-09-19 | 38.70 | 39.20 | 0.50 | 1.29% | 38.28 | 40.00 | 61661 | 24234 | 5.05% |
| 2025-09-18 | 38.13 | 38.70 | 0.55 | 1.44% | 37.89 | 39.80 | 71027 | 27646 | 5.82% |
| 2025-09-17 | 37.00 | 38.15 | 1.35 | 3.67% | 36.55 | 39.16 | 63157 | 24205 | 5.17% |
| 2025-09-16 | 37.00 | 36.80 | -0.20 | -0.54% | 35.80 | 37.25 | 33894 | 12376 | 2.78% |
| 2025-09-15 | 37.46 | 37.00 | -0.53 | -1.41% | 36.61 | 37.96 | 36968 | 13737 | 3.03% |
| 2025-09-12 | 36.01 | 37.53 | 1.04 | 2.85% | 36.01 | 38.79 | 74184 | 28023 | 6.08% |
| 2025-09-11 | 35.45 | 36.49 | 0.90 | 2.53% | 35.00 | 36.87 | 39749 | 14312 | 3.26% |
| 2025-09-10 | 34.52 | 35.59 | 1.11 | 3.22% | 34.50 | 35.99 | 33726 | 11953 | 2.76% |
| 2025-09-09 | 35.20 | 34.48 | -0.87 | -2.46% | 34.44 | 35.42 | 19731 | 6863 | 1.62% |
| 2025-09-08 | 35.03 | 35.35 | 0.29 | 0.83% | 34.81 | 35.67 | 31457 | 11082 | 2.58% |
| 2025-09-05 | 34.50 | 35.06 | 0.26 | 0.75% | 33.60 | 35.50 | 30341 | 10523 | 2.49% |
| 2025-09-04 | 34.21 | 34.80 | 0.49 | 1.43% | 32.94 | 35.25 | 32133 | 10938 | 2.63% |
| 2025-09-03 | 35.80 | 34.31 | -1.49 | -4.16% | 34.28 | 36.15 | 27395 | 9535 | 2.24% |
| 2025-09-02 | 35.60 | 35.80 | 0.20 | 0.56% | 33.65 | 36.43 | 54014 | 18894 | 4.42% |
| 2025-09-01 | 36.09 | 35.60 | -0.31 | -0.86% | 35.35 | 36.99 | 47279 | 17144 | 3.87% |
| 2025-08-29 | 37.05 | 35.91 | -1.33 | -3.57% | 34.98 | 37.09 | 60629 | 21719 | 4.95% |
| 2025-08-28 | 37.10 | 37.24 | 0.20 | 0.54% | 35.89 | 38.12 | 50308 | 18674 | 4.11% |
| 2025-08-27 | 37.69 | 37.04 | -0.65 | -1.72% | 37.01 | 39.33 | 67762 | 25831 | 5.54% |
| 2025-08-26 | 38.06 | 37.69 | -0.37 | -0.97% | 37.42 | 38.64 | 47566 | 18070 | 3.89% |
| 2025-08-25 | 37.54 | 38.06 | 0.97 | 2.62% | 37.39 | 40.11 | 82199 | 31609 | 6.72% |
| 2025-08-22 | 37.35 | 37.09 | -0.25 | -0.67% | 36.61 | 37.85 | 47767 | 17772 | 3.90% |
| 2025-08-21 | 36.17 | 37.34 | 1.18 | 3.26% | 35.73 | 38.38 | 71527 | 26516 | 5.85% |
| 2025-08-20 | 37.01 | 36.16 | -0.86 | -2.32% | 35.72 | 37.01 | 39435 | 14266 | 3.22% |
| 2025-08-19 | 36.15 | 37.02 | 0.88 | 2.43% | 35.88 | 38.08 | 55364 | 20564 | 4.52% |
| 2025-08-18 | 35.90 | 36.14 | 1.09 | 3.11% | 35.61 | 36.54 | 43872 | 15837 | 3.59% |
| 2025-08-15 | 34.86 | 35.05 | 0.19 | 0.55% | 34.71 | 35.41 | 25001 | 8771 | 2.04% |
| 2025-08-14 | 36.25 | 34.86 | -1.39 | -3.83% | 34.80 | 36.58 | 38415 | 13617 | 3.14% |
| 2025-08-13 | 36.39 | 36.25 | -0.15 | -0.41% | 35.71 | 36.91 | 32240 | 11655 | 2.63% |
| 2025-08-12 | 36.44 | 36.40 | -0.05 | -0.14% | 35.88 | 36.97 | 40330 | 14702 | 3.30% |
| 2025-08-11 | 36.99 | 36.45 | -0.01 | -0.03% | 35.62 | 36.99 | 37037 | 13357 | 3.03% |
| 2025-08-08 | 36.94 | 36.46 | -0.85 | -2.28% | 36.34 | 37.24 | 30824 | 11306 | 2.52% |
| 2025-08-07 | 37.95 | 37.31 | -0.40 | -1.06% | 37.09 | 38.49 | 45731 | 17244 | 3.74% |
| 2025-08-06 | 35.92 | 37.71 | 2.10 | 5.90% | 35.30 | 37.90 | 68497 | 25167 | 5.60% |
| 2025-08-05 | 33.70 | 35.61 | 1.93 | 5.73% | 33.68 | 35.79 | 56521 | 19900 | 4.62% |
| 2025-08-04 | 32.49 | 33.68 | 1.11 | 3.41% | 32.33 | 34.00 | 27693 | 9286 | 2.26% |
| 2025-08-01 | 33.00 | 32.57 | -0.41 | -1.24% | 32.50 | 33.31 | 15552 | 5093 | 1.27% |
| 2025-07-31 | 33.87 | 32.98 | -1.01 | -2.97% | 32.90 | 34.39 | 22264 | 7509 | 1.82% |
| 2025-07-30 | 33.69 | 33.99 | -0.11 | -0.32% | 32.39 | 34.44 | 41117 | 13742 | 3.36% |
| 2025-07-29 | 34.52 | 34.10 | -0.60 | -1.73% | 33.97 | 34.69 | 18591 | 6363 | 1.52% |
| 2025-07-28 | 34.57 | 34.70 | 0.58 | 1.70% | 33.88 | 35.28 | 32736 | 11334 | 2.68% |
| 2025-07-25 | 34.47 | 34.12 | -0.35 | -1.02% | 33.81 | 34.57 | 17478 | 5948 | 1.43% |
| 2025-07-24 | 34.88 | 34.47 | -0.22 | -0.63% | 34.33 | 34.98 | 20533 | 7103 | 1.68% |