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 | 38.46 | 39.73 | 0.90 | 2.32% | 38.00 | 41.60 | 34873 | 13946 | 3.49% |
| 2025-10-30 | 38.61 | 38.83 | 0.23 | 0.60% | 37.88 | 40.46 | 35518 | 13932 | 3.55% |
| 2025-10-29 | 37.78 | 38.60 | 0.47 | 1.23% | 37.60 | 38.78 | 19012 | 7262 | 1.90% |
| 2025-10-28 | 37.99 | 38.13 | 0.40 | 1.06% | 37.31 | 39.16 | 21090 | 8044 | 2.11% |
| 2025-10-27 | 37.60 | 37.73 | 0.06 | 0.16% | 36.87 | 38.80 | 19030 | 7191 | 1.90% |
| 2025-10-24 | 36.10 | 37.67 | 1.70 | 4.73% | 35.99 | 38.02 | 19703 | 7282 | 1.97% |
| 2025-10-23 | 36.25 | 35.97 | -0.34 | -0.94% | 35.16 | 36.79 | 14133 | 5044 | 1.41% |
| 2025-10-22 | 38.66 | 36.31 | -2.61 | -6.71% | 36.06 | 38.66 | 24694 | 9047 | 2.47% |
| 2025-10-21 | 38.48 | 38.92 | -0.43 | -1.09% | 37.52 | 38.93 | 29271 | 11207 | 2.93% |
| 2025-10-20 | 35.08 | 39.35 | 4.70 | 13.56% | 35.00 | 39.40 | 42094 | 16077 | 4.21% |
| 2025-10-17 | 36.48 | 34.65 | -2.17 | -5.89% | 34.55 | 37.60 | 14878 | 5272 | 1.49% |
| 2025-10-16 | 36.90 | 36.82 | -0.44 | -1.18% | 36.67 | 38.15 | 14401 | 5374 | 1.44% |
| 2025-10-15 | 35.01 | 37.26 | 1.26 | 3.50% | 35.01 | 37.73 | 19889 | 7290 | 1.99% |
| 2025-10-14 | 37.24 | 36.00 | -1.29 | -3.46% | 35.80 | 37.73 | 15867 | 5830 | 1.59% |
| 2025-10-13 | 35.00 | 37.29 | 1.55 | 4.34% | 34.52 | 37.58 | 25917 | 9464 | 2.59% |
| 2025-10-10 | 38.66 | 35.74 | -2.93 | -7.58% | 35.70 | 39.09 | 27884 | 10244 | 2.79% |
| 2025-10-09 | 40.18 | 38.67 | -0.80 | -2.03% | 38.67 | 40.93 | 30693 | 12087 | 3.07% |
| 2025-09-30 | 38.01 | 39.47 | 1.30 | 3.41% | 37.55 | 40.26 | 37195 | 14586 | 3.72% |
| 2025-09-29 | 36.69 | 38.17 | 1.18 | 3.19% | 36.69 | 38.28 | 30051 | 11309 | 3.01% |
| 2025-09-26 | 36.96 | 36.99 | 0.03 | 0.08% | 36.65 | 38.11 | 18306 | 6838 | 1.83% |
| 2025-09-25 | 38.01 | 36.96 | -1.03 | -2.71% | 36.70 | 38.10 | 20244 | 7547 | 2.02% |
| 2025-09-24 | 36.88 | 37.99 | 1.05 | 2.84% | 36.19 | 37.99 | 24662 | 9215 | 2.47% |
| 2025-09-23 | 37.20 | 36.94 | -0.27 | -0.73% | 35.51 | 37.80 | 23894 | 8724 | 2.39% |
| 2025-09-22 | 36.70 | 37.21 | 0.36 | 0.98% | 36.38 | 37.47 | 15402 | 5692 | 1.54% |
| 2025-09-19 | 36.96 | 36.85 | -0.46 | -1.23% | 36.49 | 37.50 | 17591 | 6487 | 1.76% |
| 2025-09-18 | 37.53 | 37.31 | -0.32 | -0.85% | 36.63 | 38.39 | 28521 | 10748 | 2.85% |
| 2025-09-17 | 38.60 | 37.63 | -1.27 | -3.26% | 37.23 | 38.75 | 28181 | 10661 | 2.82% |
| 2025-09-16 | 38.11 | 38.90 | 0.68 | 1.78% | 37.45 | 38.90 | 28088 | 10740 | 2.81% |
| 2025-09-15 | 38.16 | 38.22 | -0.28 | -0.73% | 38.16 | 39.95 | 33868 | 13221 | 3.39% |
| 2025-09-12 | 39.83 | 38.50 | -1.21 | -3.05% | 37.62 | 39.89 | 35691 | 13731 | 3.57% |
| 2025-09-11 | 40.99 | 39.71 | -1.29 | -3.15% | 38.44 | 40.99 | 43520 | 17127 | 4.35% |
| 2025-09-10 | 41.55 | 41.00 | -2.27 | -5.25% | 39.72 | 41.57 | 44708 | 18222 | 4.47% |
| 2025-09-09 | 40.09 | 43.27 | 1.85 | 4.47% | 38.44 | 44.88 | 75227 | 30953 | 7.52% |
| 2025-09-08 | 35.20 | 41.42 | 6.90 | 19.99% | 34.40 | 41.42 | 71065 | 26549 | 7.11% |
| 2025-09-05 | 31.15 | 34.52 | 3.48 | 11.21% | 30.77 | 35.44 | 51127 | 17177 | 5.11% |
| 2025-09-04 | 30.82 | 31.04 | 0.21 | 0.68% | 30.18 | 32.77 | 28368 | 8941 | 2.84% |
| 2025-09-03 | 30.02 | 30.83 | 0.21 | 0.69% | 30.02 | 33.05 | 33079 | 10428 | 3.31% |
| 2025-09-02 | 30.91 | 30.62 | -0.41 | -1.32% | 29.96 | 31.08 | 20427 | 6208 | 2.04% |
| 2025-09-01 | 29.56 | 31.03 | 1.49 | 5.04% | 29.00 | 31.18 | 29901 | 9057 | 2.99% |
| 2025-08-29 | 29.00 | 29.54 | 0.39 | 1.34% | 28.58 | 30.58 | 28202 | 8351 | 2.82% |
| 2025-08-28 | 29.76 | 29.15 | -0.91 | -3.03% | 28.09 | 30.69 | 24965 | 7332 | 2.50% |
| 2025-08-27 | 31.84 | 30.06 | -0.75 | -2.43% | 30.05 | 33.29 | 34554 | 10898 | 3.46% |
| 2025-08-26 | 29.47 | 30.81 | 1.06 | 3.56% | 29.15 | 31.27 | 19834 | 6058 | 1.98% |
| 2025-08-25 | 29.79 | 29.75 | 0.09 | 0.30% | 29.10 | 29.95 | 12215 | 3617 | 1.22% |
| 2025-08-22 | 29.07 | 29.66 | 0.73 | 2.52% | 28.98 | 29.69 | 11313 | 3326 | 1.13% |
| 2025-08-21 | 29.66 | 28.93 | -0.73 | -2.46% | 28.89 | 29.66 | 10636 | 3096 | 1.06% |
| 2025-08-20 | 29.29 | 29.66 | 0.40 | 1.37% | 29.02 | 29.66 | 8694 | 2551 | 0.87% |
| 2025-08-19 | 29.49 | 29.26 | -0.26 | -0.88% | 28.80 | 29.52 | 10179 | 2974 | 1.02% |
| 2025-08-18 | 29.46 | 29.52 | 0.24 | 0.82% | 28.64 | 29.75 | 15715 | 4588 | 1.57% |
| 2025-08-15 | 29.11 | 29.28 | 0.49 | 1.70% | 29.05 | 29.66 | 11240 | 3300 | 1.12% |
| 2025-08-14 | 30.13 | 28.79 | -0.92 | -3.10% | 28.76 | 30.35 | 14498 | 4257 | 1.45% |
| 2025-08-13 | 29.74 | 29.71 | 0.00 | 0.00% | 29.43 | 29.99 | 10696 | 3180 | 1.07% |
| 2025-08-12 | 30.42 | 29.71 | -0.95 | -3.10% | 29.40 | 30.66 | 14779 | 4403 | 1.48% |
| 2025-08-11 | 29.08 | 30.66 | 1.82 | 6.31% | 29.08 | 30.70 | 20850 | 6279 | 2.08% |
| 2025-08-08 | 28.85 | 28.84 | 0.13 | 0.45% | 28.38 | 28.99 | 7783 | 2234 | 0.78% |
| 2025-08-07 | 29.28 | 28.71 | -0.42 | -1.44% | 28.63 | 29.44 | 8959 | 2593 | 0.90% |
| 2025-08-06 | 28.39 | 29.13 | 0.74 | 2.61% | 28.12 | 29.20 | 12686 | 3663 | 1.27% |
| 2025-08-05 | 28.38 | 28.39 | 0.20 | 0.71% | 28.20 | 28.89 | 10900 | 3101 | 1.09% |
| 2025-08-04 | 27.80 | 28.19 | 0.74 | 2.70% | 27.06 | 28.19 | 12247 | 3401 | 1.22% |
| 2025-08-01 | 27.31 | 27.45 | 0.22 | 0.81% | 27.13 | 27.75 | 11188 | 3072 | 1.12% |
| 2025-07-31 | 26.98 | 27.23 | 0.03 | 0.11% | 26.98 | 27.93 | 14043 | 3858 | 1.40% |
| 2025-07-30 | 28.15 | 27.20 | -1.10 | -3.89% | 27.00 | 28.17 | 11485 | 3146 | 1.15% |
| 2025-07-29 | 28.83 | 28.30 | -0.49 | -1.70% | 27.87 | 28.83 | 15962 | 4491 | 1.60% |
| 2025-07-28 | 27.16 | 28.79 | 1.61 | 5.92% | 26.95 | 28.85 | 20305 | 5706 | 2.03% |
| 2025-07-25 | 26.75 | 27.18 | 0.24 | 0.89% | 26.66 | 27.30 | 9301 | 2514 | 0.93% |
| 2025-07-24 | 27.15 | 26.94 | 0.15 | 0.56% | 26.81 | 27.47 | 11626 | 3146 | 1.16% |