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 | 35.00 | 34.06 | -1.17 | -3.32% | 33.50 | 35.10 | 64839 | 21989 | 1.59% |
| 2025-10-22 | 34.27 | 35.23 | 0.63 | 1.82% | 33.26 | 36.18 | 92590 | 32081 | 2.27% |
| 2025-10-21 | 34.47 | 34.60 | 0.35 | 1.02% | 34.25 | 35.47 | 59371 | 20656 | 1.45% |
| 2025-10-20 | 35.69 | 34.25 | -0.88 | -2.50% | 34.00 | 36.27 | 84000 | 29465 | 2.06% |
| 2025-10-17 | 34.25 | 35.13 | 0.65 | 1.89% | 34.09 | 36.30 | 124024 | 43903 | 3.04% |
| 2025-10-16 | 34.11 | 34.48 | 0.42 | 1.23% | 33.87 | 36.00 | 71508 | 24819 | 1.75% |
| 2025-10-15 | 34.60 | 34.06 | -0.80 | -2.29% | 33.68 | 35.00 | 63825 | 21742 | 1.56% |
| 2025-10-14 | 36.32 | 34.86 | -1.44 | -3.97% | 34.56 | 36.70 | 67915 | 24140 | 1.66% |
| 2025-10-13 | 32.62 | 36.30 | 2.02 | 5.89% | 32.62 | 36.74 | 97103 | 34263 | 2.38% |
| 2025-10-10 | 36.27 | 34.28 | -2.26 | -6.19% | 34.02 | 36.49 | 82428 | 28662 | 4.87% |
| 2025-10-09 | 35.55 | 36.54 | 1.14 | 3.22% | 35.51 | 37.25 | 82359 | 30062 | 4.87% |
| 2025-09-30 | 34.96 | 35.40 | 0.62 | 1.78% | 34.89 | 35.89 | 47222 | 16744 | 2.79% |
| 2025-09-29 | 35.13 | 34.78 | -0.37 | -1.05% | 34.35 | 35.28 | 45471 | 15812 | 2.69% |
| 2025-09-26 | 35.39 | 35.15 | -0.46 | -1.29% | 35.10 | 36.19 | 44124 | 15659 | 2.61% |
| 2025-09-25 | 35.88 | 35.61 | -0.29 | -0.81% | 35.32 | 36.22 | 54043 | 19357 | 3.19% |
| 2025-09-24 | 34.82 | 35.90 | 1.01 | 2.89% | 34.55 | 36.36 | 77583 | 27663 | 4.58% |
| 2025-09-23 | 35.23 | 34.89 | -0.30 | -0.85% | 33.56 | 35.36 | 60941 | 20946 | 3.60% |
| 2025-09-22 | 34.66 | 35.19 | 0.69 | 2.00% | 34.30 | 35.29 | 46258 | 16178 | 2.73% |
| 2025-09-19 | 34.51 | 34.50 | -0.12 | -0.35% | 34.42 | 35.50 | 52109 | 18183 | 3.08% |
| 2025-09-18 | 35.00 | 34.62 | -0.28 | -0.80% | 34.03 | 36.14 | 87881 | 30926 | 5.19% |
| 2025-09-17 | 35.15 | 34.90 | -0.25 | -0.71% | 34.65 | 35.33 | 43190 | 15094 | 2.55% |
| 2025-09-16 | 34.77 | 35.15 | 0.32 | 0.92% | 34.64 | 35.44 | 54552 | 19106 | 3.22% |
| 2025-09-15 | 36.36 | 34.83 | 0.23 | 0.66% | 34.78 | 36.50 | 73887 | 26078 | 4.37% |
| 2025-09-12 | 34.20 | 34.60 | 0.33 | 0.96% | 34.01 | 35.23 | 63574 | 22085 | 3.96% |
| 2025-09-11 | 32.88 | 34.27 | 1.30 | 3.94% | 32.55 | 34.35 | 60344 | 20379 | 3.76% |
| 2025-09-10 | 33.24 | 32.97 | -0.27 | -0.81% | 32.70 | 33.49 | 35303 | 11663 | 2.20% |
| 2025-09-09 | 33.94 | 33.24 | -1.04 | -3.03% | 33.07 | 34.18 | 39415 | 13224 | 2.45% |
| 2025-09-08 | 33.60 | 34.28 | 0.35 | 1.03% | 33.60 | 34.33 | 53706 | 18249 | 3.34% |
| 2025-09-05 | 32.20 | 33.93 | 1.84 | 5.73% | 31.88 | 34.07 | 64706 | 21514 | 4.03% |
| 2025-09-04 | 33.45 | 32.09 | -1.24 | -3.72% | 31.50 | 33.73 | 56871 | 18578 | 3.54% |
| 2025-09-03 | 34.30 | 33.33 | -0.76 | -2.23% | 33.13 | 34.43 | 41832 | 14134 | 2.60% |
| 2025-09-02 | 35.64 | 34.09 | -1.67 | -4.67% | 33.81 | 35.68 | 70510 | 24283 | 4.39% |
| 2025-09-01 | 35.45 | 35.76 | 0.61 | 1.74% | 35.03 | 36.37 | 80160 | 28587 | 4.99% |
| 2025-08-29 | 36.10 | 35.15 | -1.47 | -4.01% | 34.83 | 36.10 | 99391 | 34995 | 6.19% |
| 2025-08-28 | 35.35 | 36.62 | 1.67 | 4.78% | 35.01 | 37.40 | 123519 | 44812 | 7.69% |
| 2025-08-27 | 35.66 | 34.95 | -0.62 | -1.74% | 34.92 | 36.51 | 98028 | 35104 | 6.10% |
| 2025-08-26 | 35.85 | 35.57 | -0.40 | -1.11% | 35.02 | 35.93 | 61181 | 21695 | 3.81% |
| 2025-08-25 | 36.50 | 35.97 | -0.63 | -1.72% | 35.55 | 37.28 | 98789 | 35788 | 6.15% |
| 2025-08-22 | 35.15 | 36.60 | 1.40 | 3.98% | 35.05 | 36.89 | 92159 | 33306 | 5.74% |
| 2025-08-21 | 35.47 | 35.20 | -0.27 | -0.76% | 34.91 | 36.11 | 61636 | 21808 | 3.84% |
| 2025-08-20 | 34.24 | 35.47 | 1.01 | 2.93% | 33.69 | 35.66 | 70451 | 24563 | 4.38% |
| 2025-08-19 | 34.70 | 34.46 | -0.24 | -0.69% | 33.90 | 35.20 | 46772 | 16125 | 2.91% |
| 2025-08-18 | 34.36 | 34.70 | 0.56 | 1.64% | 34.03 | 34.96 | 53655 | 18566 | 3.34% |
| 2025-08-15 | 33.01 | 34.14 | 0.98 | 2.96% | 32.80 | 34.28 | 53172 | 17956 | 3.31% |
| 2025-08-14 | 34.20 | 33.16 | -0.84 | -2.47% | 33.11 | 34.56 | 52318 | 17707 | 3.26% |
| 2025-08-13 | 34.12 | 34.00 | -0.12 | -0.35% | 33.74 | 34.52 | 40762 | 13891 | 2.54% |
| 2025-08-12 | 33.98 | 34.12 | 0.32 | 0.95% | 33.47 | 34.57 | 49203 | 16731 | 3.06% |
| 2025-08-11 | 33.74 | 33.80 | 0.06 | 0.18% | 33.66 | 34.08 | 36514 | 12366 | 2.27% |
| 2025-08-08 | 34.85 | 33.74 | -1.22 | -3.49% | 33.70 | 34.89 | 43853 | 14894 | 2.73% |
| 2025-08-07 | 34.50 | 34.96 | 0.74 | 2.16% | 34.07 | 35.55 | 69224 | 24078 | 4.31% |
| 2025-08-06 | 33.15 | 34.22 | 1.20 | 3.63% | 32.86 | 34.85 | 59276 | 20281 | 3.69% |
| 2025-08-05 | 33.24 | 33.02 | 0.02 | 0.06% | 32.81 | 33.30 | 19322 | 6377 | 1.20% |
| 2025-08-04 | 32.40 | 33.00 | 0.43 | 1.32% | 32.21 | 33.08 | 26103 | 8548 | 1.62% |
| 2025-08-01 | 32.58 | 32.57 | 0.01 | 0.03% | 32.18 | 32.95 | 27491 | 8958 | 1.71% |
| 2025-07-31 | 32.87 | 32.56 | -0.33 | -1.00% | 32.35 | 33.24 | 30491 | 10014 | 1.90% |
| 2025-07-30 | 33.34 | 32.89 | -0.47 | -1.41% | 32.59 | 33.58 | 29588 | 9783 | 1.84% |
| 2025-07-29 | 33.10 | 33.36 | 0.26 | 0.79% | 32.83 | 33.42 | 27452 | 9121 | 1.71% |
| 2025-07-28 | 33.36 | 33.10 | -0.09 | -0.27% | 32.90 | 33.36 | 25024 | 8277 | 1.56% |
| 2025-07-25 | 33.50 | 33.19 | 0.11 | 0.33% | 32.62 | 33.50 | 31782 | 10498 | 1.98% |
| 2025-07-24 | 32.18 | 33.08 | 0.90 | 2.80% | 32.01 | 33.18 | 36579 | 12015 | 2.28% |
| 2025-07-23 | 32.00 | 32.18 | 0.14 | 0.44% | 31.73 | 32.75 | 37988 | 12280 | 2.36% |
| 2025-07-22 | 31.95 | 32.04 | 0.09 | 0.28% | 31.84 | 32.20 | 26350 | 8437 | 1.64% |
| 2025-07-21 | 31.98 | 31.95 | 0.02 | 0.06% | 31.71 | 32.01 | 22542 | 7179 | 1.40% |
| 2025-07-18 | 31.87 | 31.93 | 0.06 | 0.19% | 31.68 | 32.25 | 24955 | 7967 | 1.55% |
| 2025-07-17 | 31.61 | 31.87 | 0.32 | 1.01% | 31.27 | 31.92 | 24744 | 7833 | 1.54% |
| 2025-07-16 | 31.35 | 31.55 | 0.17 | 0.54% | 31.30 | 32.20 | 26415 | 8389 | 1.64% |