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 | 33.04 | 32.17 | -0.95 | -2.87% | 32.10 | 33.25 | 90238 | 29283 | 3.22% |
| 2025-10-30 | 33.69 | 33.12 | -0.58 | -1.72% | 32.90 | 34.04 | 103869 | 34659 | 3.70% |
| 2025-10-29 | 33.66 | 33.70 | 0.18 | 0.54% | 33.41 | 34.68 | 103667 | 35148 | 3.69% |
| 2025-10-28 | 34.21 | 33.52 | -2.26 | -6.32% | 33.20 | 34.27 | 180331 | 60937 | 6.43% |
| 2025-10-27 | 34.62 | 35.78 | 1.14 | 3.29% | 33.56 | 35.80 | 214904 | 74061 | 7.66% |
| 2025-10-24 | 31.33 | 34.64 | 3.48 | 11.17% | 31.33 | 35.02 | 204177 | 67875 | 7.28% |
| 2025-10-23 | 31.78 | 31.16 | -0.62 | -1.95% | 30.53 | 31.78 | 76247 | 23527 | 2.72% |
| 2025-10-22 | 31.20 | 31.78 | 0.20 | 0.63% | 31.09 | 32.40 | 88988 | 28198 | 3.17% |
| 2025-10-21 | 30.49 | 31.58 | 1.34 | 4.43% | 30.24 | 31.83 | 126187 | 39261 | 4.50% |
| 2025-10-20 | 30.68 | 30.24 | 0.07 | 0.23% | 29.97 | 31.19 | 85773 | 26177 | 3.06% |
| 2025-10-17 | 31.73 | 30.17 | -1.85 | -5.78% | 29.95 | 32.19 | 117223 | 36156 | 4.18% |
| 2025-10-16 | 32.65 | 32.02 | -0.63 | -1.93% | 31.83 | 33.19 | 111392 | 36185 | 3.97% |
| 2025-10-15 | 33.17 | 32.65 | -0.29 | -0.88% | 32.25 | 33.26 | 97878 | 32017 | 3.49% |
| 2025-10-14 | 36.89 | 32.94 | -3.22 | -8.90% | 32.66 | 36.89 | 177624 | 61235 | 6.33% |
| 2025-10-13 | 34.00 | 36.16 | 0.82 | 2.32% | 33.90 | 36.43 | 144128 | 51390 | 5.14% |
| 2025-10-10 | 37.69 | 35.34 | -3.02 | -7.87% | 35.05 | 38.19 | 217341 | 78708 | 7.74% |
| 2025-10-09 | 38.49 | 38.36 | 0.94 | 2.51% | 37.20 | 40.15 | 258037 | 99477 | 9.19% |
| 2025-09-30 | 36.60 | 37.42 | 1.32 | 3.66% | 36.26 | 38.32 | 175265 | 65349 | 6.24% |
| 2025-09-29 | 36.20 | 36.10 | -0.20 | -0.55% | 35.69 | 36.85 | 118160 | 42718 | 4.21% |
| 2025-09-26 | 36.78 | 36.30 | -1.00 | -2.68% | 36.20 | 37.78 | 157973 | 58328 | 5.63% |
| 2025-09-25 | 37.49 | 37.30 | -0.19 | -0.51% | 36.78 | 38.40 | 197793 | 73932 | 7.05% |
| 2025-09-24 | 35.60 | 37.49 | 1.50 | 4.17% | 35.50 | 38.85 | 285968 | 106788 | 10.22% |
| 2025-09-23 | 35.61 | 35.99 | 0.61 | 1.72% | 34.40 | 36.10 | 159632 | 56289 | 5.71% |
| 2025-09-22 | 34.27 | 35.38 | 1.12 | 3.27% | 34.18 | 35.94 | 148726 | 52376 | 5.32% |
| 2025-09-19 | 34.76 | 34.26 | -0.44 | -1.27% | 34.00 | 35.72 | 129493 | 45045 | 4.63% |
| 2025-09-18 | 34.74 | 34.70 | 0.19 | 0.55% | 34.21 | 36.24 | 203343 | 71958 | 7.27% |
| 2025-09-17 | 34.88 | 34.51 | -0.36 | -1.03% | 34.27 | 35.50 | 112709 | 39238 | 4.03% |
| 2025-09-16 | 34.60 | 34.87 | 0.51 | 1.48% | 34.25 | 35.64 | 113757 | 39628 | 4.07% |
| 2025-09-15 | 36.20 | 34.36 | -0.06 | -0.17% | 34.11 | 36.48 | 203589 | 70969 | 7.28% |
| 2025-09-12 | 33.03 | 34.42 | 1.15 | 3.46% | 32.75 | 35.03 | 212520 | 72039 | 7.60% |
| 2025-09-11 | 31.94 | 33.27 | 1.34 | 4.20% | 31.50 | 33.66 | 153797 | 50484 | 5.50% |
| 2025-09-10 | 32.06 | 31.93 | -0.13 | -0.41% | 31.77 | 32.43 | 70425 | 22607 | 2.52% |
| 2025-09-09 | 32.57 | 32.06 | -0.84 | -2.55% | 31.80 | 33.01 | 88722 | 28650 | 3.17% |
| 2025-09-08 | 32.86 | 32.90 | -0.44 | -1.32% | 32.30 | 33.28 | 123512 | 40435 | 4.41% |
| 2025-09-05 | 33.10 | 33.34 | 0.66 | 2.02% | 32.25 | 33.35 | 127475 | 41849 | 4.56% |
| 2025-09-04 | 35.21 | 32.68 | -2.56 | -7.26% | 32.01 | 35.58 | 186643 | 62519 | 6.67% |
| 2025-09-03 | 35.39 | 35.24 | -0.10 | -0.28% | 35.01 | 36.43 | 107060 | 38070 | 3.83% |
| 2025-09-02 | 37.30 | 35.34 | -2.16 | -5.76% | 35.01 | 37.63 | 152104 | 54563 | 5.44% |
| 2025-09-01 | 37.99 | 37.50 | 0.42 | 1.13% | 36.44 | 38.69 | 157589 | 59226 | 5.63% |
| 2025-08-29 | 38.12 | 37.08 | -1.58 | -4.09% | 36.70 | 38.18 | 156752 | 58208 | 5.60% |
| 2025-08-28 | 36.16 | 38.66 | 2.40 | 6.62% | 35.58 | 38.88 | 251040 | 93814 | 8.97% |
| 2025-08-27 | 37.59 | 36.26 | -1.29 | -3.44% | 36.25 | 38.66 | 236666 | 88365 | 8.46% |
| 2025-08-26 | 39.08 | 37.55 | -3.24 | -7.94% | 37.04 | 39.28 | 261541 | 99085 | 9.35% |
| 2025-08-25 | 40.68 | 40.79 | 0.79 | 1.98% | 39.01 | 41.56 | 241894 | 96771 | 8.65% |
| 2025-08-22 | 38.50 | 40.00 | 2.38 | 6.33% | 38.30 | 40.80 | 246899 | 98302 | 8.82% |
| 2025-08-21 | 39.21 | 37.62 | -0.48 | -1.26% | 37.16 | 39.99 | 199795 | 76934 | 7.14% |
| 2025-08-20 | 35.58 | 38.10 | 2.10 | 5.83% | 35.03 | 39.55 | 216045 | 79884 | 7.72% |
| 2025-08-19 | 35.70 | 36.00 | -0.07 | -0.19% | 34.90 | 36.29 | 133441 | 47571 | 4.77% |
| 2025-08-18 | 37.50 | 36.07 | 0.07 | 0.19% | 35.62 | 37.88 | 176359 | 64197 | 6.30% |
| 2025-08-15 | 34.46 | 36.00 | 0.86 | 2.45% | 34.20 | 36.36 | 144473 | 51308 | 5.16% |
| 2025-08-14 | 35.40 | 35.14 | -0.25 | -0.71% | 35.01 | 37.35 | 206250 | 74417 | 7.37% |
| 2025-08-13 | 35.10 | 35.39 | -0.51 | -1.42% | 34.87 | 35.98 | 144142 | 50946 | 5.15% |
| 2025-08-12 | 33.43 | 35.90 | 2.90 | 8.79% | 32.55 | 36.94 | 259833 | 90597 | 9.29% |
| 2025-08-11 | 31.79 | 33.00 | 1.04 | 3.25% | 31.70 | 33.45 | 94342 | 30906 | 3.37% |
| 2025-08-08 | 32.73 | 31.96 | -0.90 | -2.74% | 31.92 | 32.73 | 83232 | 26890 | 2.97% |
| 2025-08-07 | 32.18 | 32.86 | 0.57 | 1.77% | 31.76 | 33.50 | 143331 | 46806 | 5.12% |
| 2025-08-06 | 32.22 | 32.29 | 0.00 | 0.00% | 31.73 | 32.59 | 125459 | 40338 | 4.48% |
| 2025-08-05 | 31.15 | 32.29 | 1.10 | 3.53% | 30.91 | 32.60 | 126012 | 40347 | 4.50% |
| 2025-08-04 | 29.59 | 31.19 | 1.37 | 4.59% | 29.59 | 31.58 | 137741 | 42447 | 4.92% |
| 2025-08-01 | 30.05 | 29.82 | -0.28 | -0.93% | 29.52 | 30.48 | 66778 | 19955 | 2.39% |
| 2025-07-31 | 29.56 | 30.10 | 0.11 | 0.37% | 29.56 | 30.87 | 113413 | 34549 | 4.05% |
| 2025-07-30 | 29.79 | 29.99 | 0.08 | 0.27% | 29.14 | 30.22 | 94102 | 28037 | 3.36% |
| 2025-07-29 | 29.50 | 29.91 | 0.25 | 0.84% | 29.43 | 30.26 | 94558 | 28292 | 3.38% |
| 2025-07-28 | 29.68 | 29.66 | 0.21 | 0.71% | 29.50 | 30.50 | 118040 | 35238 | 4.22% |
| 2025-07-25 | 29.08 | 29.45 | 0.46 | 1.59% | 28.53 | 29.63 | 94111 | 27312 | 3.36% |