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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-16 | 32.60 | 33.35 | 0.65 | 1.99% | 32.21 | 33.80 | 114057 | 37869 | 7.40% |
| 2025-10-15 | 32.42 | 32.70 | 0.28 | 0.86% | 31.60 | 32.72 | 82067 | 26511 | 5.33% |
| 2025-10-14 | 33.02 | 32.42 | -0.38 | -1.16% | 32.20 | 34.10 | 101363 | 33676 | 6.58% |
| 2025-10-13 | 31.59 | 32.80 | -0.86 | -2.55% | 31.31 | 32.94 | 94186 | 30540 | 6.11% |
| 2025-10-10 | 34.95 | 33.66 | -1.80 | -5.08% | 33.57 | 35.00 | 141737 | 48400 | 9.20% |
| 2025-10-09 | 36.00 | 35.46 | -0.29 | -0.81% | 35.01 | 36.10 | 184062 | 65423 | 11.95% |
| 2025-09-30 | 34.38 | 35.75 | 1.42 | 4.14% | 34.33 | 36.00 | 208359 | 73527 | 13.52% |
| 2025-09-29 | 33.29 | 34.33 | 1.03 | 3.09% | 33.20 | 34.40 | 106875 | 36411 | 6.94% |
| 2025-09-26 | 33.90 | 33.30 | -0.72 | -2.12% | 33.30 | 34.49 | 102728 | 34730 | 6.67% |
| 2025-09-25 | 35.20 | 34.02 | -1.83 | -5.10% | 34.00 | 35.29 | 224135 | 77203 | 14.55% |
| 2025-09-24 | 35.50 | 35.85 | -0.18 | -0.50% | 34.50 | 36.80 | 224020 | 80254 | 14.54% |
| 2025-09-23 | 37.68 | 36.03 | -2.33 | -6.07% | 35.50 | 37.84 | 270555 | 98284 | 17.56% |
| 2025-09-22 | 36.71 | 38.36 | 1.81 | 4.95% | 36.55 | 39.67 | 415540 | 158381 | 26.97% |
| 2025-09-19 | 36.04 | 36.55 | 0.15 | 0.41% | 35.23 | 37.38 | 273860 | 99611 | 17.77% |
| 2025-09-18 | 35.25 | 36.40 | 0.82 | 2.30% | 34.80 | 36.97 | 311943 | 112459 | 20.24% |
| 2025-09-17 | 35.40 | 35.58 | 0.16 | 0.45% | 34.80 | 36.22 | 157847 | 56298 | 10.24% |
| 2025-09-16 | 35.44 | 35.42 | -0.34 | -0.95% | 35.03 | 35.90 | 137868 | 48841 | 8.95% |
| 2025-09-15 | 37.01 | 35.76 | -0.85 | -2.32% | 35.22 | 37.28 | 236203 | 85033 | 15.33% |
| 2025-09-12 | 35.42 | 36.61 | 1.22 | 3.45% | 34.59 | 38.30 | 405193 | 146217 | 26.30% |
| 2025-09-11 | 32.98 | 35.39 | 2.38 | 7.21% | 32.53 | 36.00 | 317115 | 108838 | 20.58% |
| 2025-09-10 | 32.00 | 33.01 | 0.89 | 2.77% | 32.00 | 33.50 | 175640 | 57776 | 11.40% |
| 2025-09-09 | 32.68 | 32.12 | -0.85 | -2.58% | 31.95 | 32.95 | 104235 | 33733 | 6.76% |
| 2025-09-08 | 33.12 | 32.97 | -0.14 | -0.42% | 32.68 | 33.29 | 116020 | 38239 | 7.53% |
| 2025-09-05 | 32.12 | 33.11 | 1.21 | 3.79% | 31.43 | 33.42 | 159271 | 51876 | 10.34% |
| 2025-09-04 | 33.41 | 31.90 | -1.87 | -5.54% | 30.95 | 33.60 | 194618 | 62970 | 12.63% |
| 2025-09-03 | 33.55 | 33.77 | 0.22 | 0.66% | 33.41 | 34.81 | 170389 | 57924 | 11.06% |
| 2025-09-02 | 35.60 | 33.55 | -2.71 | -7.47% | 33.24 | 36.00 | 239053 | 81996 | 15.51% |
| 2025-09-01 | 35.54 | 36.26 | 1.25 | 3.57% | 35.11 | 36.60 | 268287 | 96538 | 17.41% |
| 2025-08-29 | 37.09 | 35.01 | -2.73 | -7.23% | 34.35 | 37.09 | 326613 | 115781 | 21.20% |
| 2025-08-28 | 38.00 | 37.74 | -1.28 | -3.28% | 37.00 | 38.55 | 308068 | 116322 | 19.99% |
| 2025-08-27 | 38.83 | 39.02 | 0.22 | 0.57% | 36.58 | 39.85 | 464730 | 177534 | 30.16% |
| 2025-08-26 | 37.51 | 38.80 | -1.45 | -3.60% | 37.50 | 40.02 | 409155 | 158500 | 26.55% |
| 2025-08-25 | 41.06 | 40.25 | 1.51 | 3.90% | 38.58 | 42.61 | 694684 | 285280 | 45.08% |
| 2025-08-22 | 35.70 | 38.74 | 3.52 | 9.99% | 35.32 | 38.74 | 440177 | 163093 | 28.57% |
| 2025-08-21 | 34.16 | 35.22 | 0.54 | 1.56% | 34.00 | 37.00 | 456167 | 161393 | 29.60% |
| 2025-08-20 | 34.44 | 34.68 | -0.40 | -1.14% | 33.40 | 35.58 | 394399 | 135173 | 25.60% |
| 2025-08-19 | 34.42 | 35.08 | 0.66 | 1.92% | 34.20 | 37.50 | 649215 | 230656 | 42.13% |
| 2025-08-18 | 31.88 | 34.42 | 3.13 | 10.00% | 31.88 | 34.42 | 313828 | 105262 | 20.37% |
| 2025-08-15 | 30.43 | 31.29 | 0.39 | 1.26% | 30.43 | 31.48 | 172326 | 53766 | 11.18% |
| 2025-08-14 | 32.60 | 30.90 | -1.83 | -5.59% | 30.87 | 32.60 | 288391 | 90843 | 18.72% |
| 2025-08-13 | 32.55 | 32.73 | -0.47 | -1.42% | 32.00 | 32.88 | 345482 | 112220 | 22.42% |
| 2025-08-12 | 32.11 | 33.20 | 1.40 | 4.40% | 31.22 | 33.89 | 470665 | 153150 | 30.55% |
| 2025-08-11 | 30.63 | 31.80 | 0.24 | 0.76% | 30.63 | 32.40 | 322208 | 102220 | 20.91% |
| 2025-08-08 | 32.59 | 31.56 | -0.60 | -1.87% | 31.55 | 33.90 | 647985 | 211303 | 42.05% |
| 2025-08-07 | 29.00 | 32.16 | 2.92 | 9.99% | 29.00 | 32.16 | 478858 | 148596 | 31.08% |
| 2025-08-06 | 28.80 | 29.24 | 0.33 | 1.14% | 28.57 | 29.44 | 174790 | 50975 | 11.34% |
| 2025-08-05 | 28.44 | 28.91 | 0.48 | 1.69% | 28.36 | 29.19 | 165642 | 47808 | 10.75% |
| 2025-08-04 | 28.10 | 28.43 | 0.09 | 0.32% | 28.05 | 28.48 | 65503 | 18575 | 4.25% |
| 2025-08-01 | 28.28 | 28.34 | 0.06 | 0.21% | 28.05 | 28.45 | 82157 | 23211 | 5.33% |
| 2025-07-31 | 28.40 | 28.28 | -0.38 | -1.33% | 28.25 | 28.86 | 102371 | 29184 | 6.64% |
| 2025-07-30 | 28.92 | 28.66 | -0.41 | -1.41% | 28.33 | 29.07 | 128881 | 36965 | 8.36% |
| 2025-07-29 | 29.52 | 29.07 | -0.68 | -2.29% | 28.83 | 29.63 | 184388 | 53621 | 11.97% |
| 2025-07-28 | 29.05 | 29.75 | 0.70 | 2.41% | 28.95 | 29.99 | 263945 | 78146 | 17.13% |
| 2025-07-25 | 28.95 | 29.05 | 0.10 | 0.35% | 28.68 | 29.17 | 109481 | 31638 | 7.11% |
| 2025-07-24 | 28.63 | 28.95 | 0.29 | 1.01% | 28.61 | 29.14 | 94109 | 27198 | 6.11% |
| 2025-07-23 | 28.90 | 28.66 | -0.47 | -1.61% | 28.60 | 29.08 | 113736 | 32791 | 7.38% |
| 2025-07-22 | 29.61 | 29.13 | -0.61 | -2.05% | 28.96 | 29.62 | 153326 | 44831 | 9.95% |
| 2025-07-21 | 29.53 | 29.74 | -0.01 | -0.03% | 29.39 | 29.75 | 107215 | 31735 | 6.96% |
| 2025-07-18 | 30.29 | 29.75 | -0.48 | -1.59% | 29.51 | 30.38 | 188075 | 56198 | 12.21% |
| 2025-07-17 | 29.77 | 30.23 | 0.23 | 0.77% | 29.62 | 30.40 | 170263 | 51388 | 11.05% |
| 2025-07-16 | 30.36 | 30.00 | -0.31 | -1.02% | 29.83 | 30.52 | 138783 | 41826 | 9.01% |
| 2025-07-15 | 30.56 | 30.31 | -0.32 | -1.04% | 29.68 | 30.57 | 192503 | 58016 | 12.49% |
| 2025-07-14 | 30.76 | 30.63 | -0.18 | -0.58% | 30.45 | 31.08 | 192830 | 59151 | 12.51% |
| 2025-07-11 | 30.70 | 30.81 | 0.06 | 0.20% | 30.35 | 31.08 | 236291 | 72723 | 15.34% |
| 2025-07-10 | 31.22 | 30.75 | -0.93 | -2.94% | 30.38 | 31.37 | 295151 | 90661 | 19.16% |
| 2025-07-09 | 31.91 | 31.68 | -1.13 | -3.44% | 31.55 | 32.50 | 444853 | 142059 | 28.87% |