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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.16 | 33.33 | 0.17 | 0.51% | 31.80 | 33.38 | 52496 | 17029 | 2.00% |
| 2025-10-22 | 33.33 | 33.16 | -0.29 | -0.87% | 33.11 | 33.46 | 18426 | 6127 | 0.70% |
| 2025-10-21 | 33.28 | 33.45 | 0.19 | 0.57% | 33.08 | 33.50 | 25644 | 8553 | 0.98% |
| 2025-10-20 | 33.29 | 33.26 | 0.31 | 0.94% | 32.89 | 33.56 | 28410 | 9433 | 1.08% |
| 2025-10-17 | 33.48 | 32.95 | -0.12 | -0.36% | 32.71 | 33.48 | 38298 | 12688 | 1.46% |
| 2025-10-16 | 33.80 | 33.07 | -1.01 | -2.96% | 32.81 | 33.88 | 38698 | 12862 | 1.48% |
| 2025-10-15 | 33.03 | 34.08 | 1.00 | 3.02% | 32.80 | 34.66 | 46220 | 15630 | 1.76% |
| 2025-10-14 | 34.00 | 33.08 | -0.88 | -2.59% | 33.03 | 34.25 | 41036 | 13847 | 1.56% |
| 2025-10-13 | 32.78 | 33.96 | -0.01 | -0.03% | 32.22 | 34.39 | 45390 | 15216 | 1.73% |
| 2025-10-10 | 34.28 | 33.97 | -0.33 | -0.96% | 33.81 | 34.54 | 38726 | 13223 | 1.48% |
| 2025-10-09 | 34.24 | 34.30 | 0.06 | 0.18% | 34.06 | 34.75 | 42613 | 14671 | 1.62% |
| 2025-09-30 | 34.45 | 34.24 | -0.16 | -0.47% | 34.24 | 34.78 | 40990 | 14139 | 1.56% |
| 2025-09-29 | 34.32 | 34.40 | 0.08 | 0.23% | 33.88 | 34.72 | 51507 | 17668 | 1.96% |
| 2025-09-26 | 35.58 | 34.32 | -0.52 | -1.49% | 34.29 | 36.06 | 63127 | 22235 | 2.41% |
| 2025-09-25 | 35.32 | 34.84 | -0.41 | -1.16% | 34.84 | 35.67 | 44768 | 15777 | 1.71% |
| 2025-09-24 | 34.43 | 35.25 | 0.58 | 1.67% | 34.15 | 35.26 | 40419 | 14089 | 1.54% |
| 2025-09-23 | 36.30 | 34.67 | -1.76 | -4.83% | 33.88 | 36.30 | 74669 | 26001 | 2.85% |
| 2025-09-22 | 35.80 | 36.43 | 0.45 | 1.25% | 35.69 | 36.85 | 50215 | 18211 | 1.91% |
| 2025-09-19 | 35.65 | 35.98 | 0.09 | 0.25% | 35.65 | 36.70 | 49245 | 17839 | 1.88% |
| 2025-09-18 | 37.01 | 35.89 | -1.31 | -3.52% | 35.48 | 37.29 | 85880 | 31378 | 3.27% |
| 2025-09-17 | 37.77 | 37.20 | -0.70 | -1.85% | 37.08 | 37.97 | 66259 | 24789 | 2.53% |
| 2025-09-16 | 36.88 | 37.90 | 0.80 | 2.16% | 36.66 | 38.05 | 75795 | 28283 | 2.89% |
| 2025-09-15 | 37.00 | 37.10 | -1.11 | -2.90% | 36.30 | 37.63 | 91115 | 33781 | 3.47% |
| 2025-09-12 | 38.50 | 38.21 | 0.49 | 1.30% | 37.73 | 39.50 | 154383 | 59789 | 5.89% |
| 2025-09-11 | 37.42 | 37.72 | 0.08 | 0.21% | 36.84 | 37.88 | 110541 | 41368 | 4.21% |
| 2025-09-10 | 35.81 | 37.64 | 1.83 | 5.11% | 35.67 | 38.30 | 135075 | 50446 | 5.15% |
| 2025-09-09 | 36.75 | 35.81 | -1.32 | -3.56% | 35.27 | 36.80 | 92393 | 33138 | 3.52% |
| 2025-09-08 | 34.99 | 37.13 | 2.76 | 8.03% | 34.84 | 38.11 | 150899 | 54921 | 5.75% |
| 2025-09-05 | 34.00 | 34.37 | 0.76 | 2.26% | 33.51 | 34.49 | 64710 | 22030 | 2.47% |
| 2025-09-04 | 34.26 | 33.61 | -0.60 | -1.75% | 33.05 | 34.53 | 67612 | 22958 | 2.58% |
| 2025-09-03 | 35.70 | 34.21 | -1.49 | -4.17% | 34.15 | 35.79 | 78096 | 27268 | 2.98% |
| 2025-09-02 | 38.19 | 35.70 | -1.47 | -3.95% | 35.38 | 38.36 | 106776 | 38889 | 4.07% |
| 2025-09-01 | 37.37 | 37.17 | -0.13 | -0.35% | 36.97 | 37.94 | 65728 | 24517 | 2.51% |
| 2025-08-29 | 37.89 | 37.30 | -0.57 | -1.51% | 36.83 | 37.94 | 83185 | 30998 | 3.17% |
| 2025-08-28 | 38.00 | 37.87 | -0.21 | -0.55% | 36.62 | 38.48 | 129680 | 48578 | 4.94% |
| 2025-08-27 | 40.00 | 38.08 | -2.07 | -5.16% | 38.04 | 40.24 | 151518 | 59371 | 5.78% |
| 2025-08-26 | 40.50 | 40.15 | -1.04 | -2.52% | 39.95 | 40.99 | 110308 | 44646 | 4.21% |
| 2025-08-25 | 40.88 | 41.19 | 0.19 | 0.46% | 39.81 | 41.54 | 201582 | 82069 | 7.69% |
| 2025-08-22 | 39.40 | 41.00 | 1.39 | 3.51% | 38.80 | 41.18 | 192823 | 77938 | 7.35% |
| 2025-08-21 | 40.55 | 39.61 | 0.01 | 0.03% | 39.56 | 42.40 | 228494 | 93507 | 8.71% |
| 2025-08-20 | 39.50 | 39.60 | -0.37 | -0.93% | 38.51 | 39.98 | 113590 | 44667 | 4.33% |
| 2025-08-19 | 40.36 | 39.97 | -0.79 | -1.94% | 39.41 | 41.41 | 177289 | 71301 | 6.76% |
| 2025-08-18 | 39.66 | 40.76 | 0.56 | 1.39% | 39.00 | 41.40 | 246203 | 99197 | 9.39% |
| 2025-08-15 | 39.87 | 40.20 | 0.33 | 0.83% | 39.01 | 41.29 | 276255 | 111034 | 10.53% |
| 2025-08-14 | 36.61 | 39.87 | 2.12 | 5.62% | 36.61 | 43.21 | 350693 | 138662 | 13.37% |
| 2025-08-13 | 34.70 | 37.75 | 3.20 | 9.26% | 34.04 | 40.49 | 341007 | 126247 | 13.00% |
| 2025-08-12 | 34.01 | 34.55 | 0.42 | 1.23% | 33.80 | 34.55 | 106260 | 36363 | 4.05% |
| 2025-08-11 | 33.95 | 34.13 | 0.18 | 0.53% | 33.92 | 34.48 | 89237 | 30552 | 3.40% |
| 2025-08-08 | 34.17 | 33.95 | -0.56 | -1.62% | 33.47 | 34.58 | 103441 | 35153 | 3.94% |
| 2025-08-07 | 34.40 | 34.51 | -0.18 | -0.52% | 34.02 | 34.89 | 122296 | 42201 | 4.66% |
| 2025-08-06 | 35.40 | 34.69 | -0.71 | -2.01% | 34.45 | 35.75 | 159739 | 55880 | 6.09% |
| 2025-08-05 | 35.20 | 35.40 | -0.18 | -0.51% | 34.69 | 35.98 | 177484 | 62580 | 6.77% |
| 2025-08-04 | 35.03 | 35.58 | -0.41 | -1.14% | 34.34 | 35.60 | 187789 | 65581 | 7.16% |
| 2025-08-01 | 36.60 | 35.99 | -0.61 | -1.67% | 34.68 | 36.84 | 347047 | 123578 | 13.23% |
| 2025-07-31 | 32.50 | 36.60 | 6.10 | 20.00% | 32.50 | 36.60 | 356617 | 125336 | 13.60% |
| 2025-07-30 | 31.19 | 30.50 | -0.69 | -2.21% | 30.13 | 31.20 | 51030 | 15619 | 1.95% |
| 2025-07-29 | 31.16 | 31.19 | -0.06 | -0.19% | 30.50 | 31.29 | 49215 | 15210 | 1.88% |
| 2025-07-28 | 30.66 | 31.25 | -0.24 | -0.76% | 30.36 | 31.31 | 53891 | 16685 | 2.05% |
| 2025-07-25 | 31.38 | 31.49 | 0.11 | 0.35% | 31.31 | 31.59 | 47590 | 14962 | 1.81% |
| 2025-07-24 | 31.10 | 31.38 | 0.18 | 0.58% | 31.06 | 31.43 | 44941 | 14062 | 1.71% |
| 2025-07-23 | 31.14 | 31.20 | -0.06 | -0.19% | 30.95 | 31.48 | 56413 | 17616 | 2.15% |
| 2025-07-22 | 31.62 | 31.26 | -0.35 | -1.11% | 31.10 | 31.62 | 59168 | 18501 | 2.26% |
| 2025-07-21 | 31.99 | 31.61 | -0.47 | -1.47% | 31.30 | 31.99 | 69572 | 22024 | 2.65% |
| 2025-07-18 | 32.66 | 32.08 | -0.32 | -0.99% | 31.70 | 32.66 | 77155 | 24757 | 2.94% |
| 2025-07-17 | 32.68 | 32.40 | 0.00 | 0.00% | 32.19 | 32.74 | 66476 | 21570 | 2.53% |
| 2025-07-16 | 32.52 | 32.40 | -0.35 | -1.07% | 32.21 | 32.80 | 52653 | 17097 | 2.01% |