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 | 29.12 | 29.60 | 0.48 | 1.65% | 29.12 | 29.88 | 13891 | 4101 | 2.21% |
| 2025-10-30 | 29.96 | 29.12 | -0.58 | -1.95% | 29.10 | 29.99 | 12561 | 3685 | 2.00% |
| 2025-10-29 | 30.50 | 29.70 | -0.73 | -2.40% | 29.22 | 30.51 | 32949 | 9778 | 5.24% |
| 2025-10-28 | 30.55 | 30.43 | -1.12 | -3.55% | 29.82 | 30.71 | 25742 | 7785 | 4.09% |
| 2025-10-27 | 31.30 | 31.55 | 0.38 | 1.22% | 30.75 | 31.73 | 19505 | 6109 | 3.10% |
| 2025-10-24 | 31.20 | 31.17 | 0.04 | 0.13% | 31.03 | 31.39 | 10379 | 3235 | 1.65% |
| 2025-10-23 | 30.66 | 31.13 | 0.25 | 0.81% | 30.41 | 31.16 | 10557 | 3250 | 1.68% |
| 2025-10-22 | 30.60 | 30.88 | 0.34 | 1.11% | 30.46 | 31.19 | 12914 | 3987 | 2.05% |
| 2025-10-21 | 30.36 | 30.54 | 0.35 | 1.16% | 29.95 | 30.59 | 12817 | 3885 | 2.04% |
| 2025-10-20 | 29.88 | 30.19 | 0.66 | 2.24% | 29.62 | 30.56 | 16957 | 5111 | 2.69% |
| 2025-10-17 | 30.05 | 29.53 | -0.52 | -1.73% | 29.52 | 30.31 | 12327 | 3676 | 1.96% |
| 2025-10-16 | 30.66 | 30.05 | -0.61 | -1.99% | 29.92 | 30.91 | 12448 | 3779 | 1.98% |
| 2025-10-15 | 30.27 | 30.66 | 0.66 | 2.20% | 29.94 | 30.74 | 14807 | 4494 | 2.35% |
| 2025-10-14 | 30.88 | 30.00 | -0.61 | -1.99% | 29.93 | 31.53 | 16950 | 5159 | 2.69% |
| 2025-10-13 | 29.70 | 30.61 | -0.79 | -2.52% | 29.40 | 31.12 | 24029 | 7329 | 3.82% |
| 2025-10-10 | 31.29 | 31.40 | -0.06 | -0.19% | 31.29 | 32.23 | 18595 | 5908 | 2.95% |
| 2025-10-09 | 33.03 | 31.46 | -1.55 | -4.70% | 31.41 | 33.20 | 29526 | 9495 | 4.69% |
| 2025-09-30 | 31.81 | 33.01 | 1.14 | 3.58% | 31.81 | 33.49 | 27700 | 9068 | 4.40% |
| 2025-09-29 | 31.28 | 31.87 | 0.31 | 0.98% | 30.93 | 32.40 | 24540 | 7792 | 3.90% |
| 2025-09-26 | 31.40 | 31.56 | -0.08 | -0.25% | 30.96 | 32.25 | 20248 | 6400 | 3.22% |
| 2025-09-25 | 32.22 | 31.64 | -0.55 | -1.71% | 31.60 | 32.80 | 21730 | 6983 | 3.45% |
| 2025-09-24 | 32.05 | 32.19 | 0.08 | 0.25% | 31.17 | 32.35 | 18176 | 5815 | 2.89% |
| 2025-09-23 | 32.80 | 32.11 | -0.69 | -2.10% | 31.07 | 32.99 | 34331 | 10926 | 5.46% |
| 2025-09-22 | 33.34 | 32.80 | -0.83 | -2.47% | 32.55 | 33.71 | 24389 | 8034 | 3.88% |
| 2025-09-19 | 32.76 | 33.63 | 0.89 | 2.72% | 31.80 | 34.77 | 37847 | 12488 | 6.01% |
| 2025-09-18 | 34.02 | 32.74 | -1.52 | -4.44% | 32.65 | 34.40 | 42908 | 14403 | 6.82% |
| 2025-09-17 | 35.30 | 34.26 | -2.40 | -6.55% | 34.26 | 35.80 | 46868 | 16352 | 7.45% |
| 2025-09-16 | 37.96 | 36.66 | -1.68 | -4.38% | 34.80 | 37.96 | 69162 | 24701 | 10.99% |
| 2025-09-15 | 37.69 | 38.34 | 0.65 | 1.72% | 37.21 | 38.88 | 31190 | 11941 | 4.96% |
| 2025-09-12 | 36.17 | 37.69 | 1.50 | 4.14% | 35.75 | 38.16 | 44493 | 16543 | 7.07% |
| 2025-09-11 | 36.79 | 36.19 | -0.61 | -1.66% | 35.20 | 36.79 | 29515 | 10588 | 4.69% |
| 2025-09-10 | 35.00 | 36.80 | 1.80 | 5.14% | 34.88 | 37.30 | 42061 | 15405 | 6.68% |
| 2025-09-09 | 35.11 | 35.00 | -0.34 | -0.96% | 34.54 | 36.07 | 20456 | 7214 | 3.25% |
| 2025-09-08 | 36.00 | 35.34 | -0.16 | -0.45% | 34.79 | 36.11 | 29898 | 10609 | 4.75% |
| 2025-09-05 | 33.43 | 35.50 | 2.09 | 6.26% | 33.29 | 35.50 | 25974 | 8957 | 4.13% |
| 2025-09-04 | 34.55 | 33.41 | -1.00 | -2.91% | 32.92 | 35.18 | 28960 | 9854 | 4.60% |
| 2025-09-03 | 34.88 | 34.41 | -0.48 | -1.38% | 34.03 | 35.60 | 29775 | 10382 | 4.73% |
| 2025-09-02 | 35.33 | 34.89 | -0.44 | -1.25% | 33.60 | 35.70 | 31016 | 10700 | 4.93% |
| 2025-09-01 | 35.01 | 35.33 | 0.32 | 0.91% | 34.80 | 35.78 | 27648 | 9759 | 4.39% |
| 2025-08-29 | 35.60 | 35.01 | -0.54 | -1.52% | 34.79 | 35.65 | 29449 | 10356 | 4.68% |
| 2025-08-28 | 37.20 | 35.55 | -1.27 | -3.45% | 34.51 | 37.28 | 51040 | 18027 | 8.11% |
| 2025-08-27 | 37.50 | 36.82 | -0.82 | -2.18% | 36.41 | 38.50 | 46706 | 17481 | 7.42% |
| 2025-08-26 | 35.18 | 37.64 | 2.22 | 6.27% | 35.18 | 38.50 | 50497 | 18535 | 8.02% |
| 2025-08-25 | 35.00 | 35.42 | 0.37 | 1.06% | 34.30 | 35.69 | 33283 | 11644 | 5.29% |
| 2025-08-22 | 34.80 | 35.05 | 0.23 | 0.66% | 34.46 | 35.40 | 20577 | 7187 | 3.27% |
| 2025-08-21 | 36.44 | 34.82 | -1.06 | -2.95% | 34.60 | 36.49 | 30917 | 10871 | 4.91% |
| 2025-08-20 | 35.35 | 35.88 | 0.51 | 1.44% | 34.88 | 36.00 | 27302 | 9730 | 4.34% |
| 2025-08-19 | 35.40 | 35.37 | -0.15 | -0.42% | 34.80 | 35.97 | 33194 | 11731 | 5.27% |
| 2025-08-18 | 35.79 | 35.52 | 0.36 | 1.02% | 34.93 | 36.39 | 50008 | 17735 | 7.95% |
| 2025-08-15 | 32.76 | 35.16 | 2.21 | 6.71% | 32.14 | 35.81 | 60456 | 20645 | 9.61% |
| 2025-08-14 | 33.66 | 32.95 | -0.79 | -2.34% | 32.89 | 34.56 | 36077 | 12156 | 5.73% |
| 2025-08-13 | 33.93 | 33.74 | -0.17 | -0.50% | 33.20 | 34.05 | 33179 | 11126 | 5.27% |
| 2025-08-12 | 34.48 | 33.91 | -0.42 | -1.22% | 33.58 | 34.50 | 35052 | 11895 | 5.57% |
| 2025-08-11 | 32.11 | 34.33 | 1.56 | 4.76% | 32.11 | 34.56 | 63867 | 21428 | 10.15% |
| 2025-08-08 | 30.91 | 32.77 | 1.67 | 5.37% | 30.66 | 33.87 | 58210 | 18789 | 9.25% |
| 2025-08-07 | 29.39 | 31.10 | 1.71 | 5.82% | 29.31 | 31.89 | 57817 | 17937 | 9.19% |
| 2025-08-06 | 29.57 | 29.39 | 0.06 | 0.20% | 29.17 | 29.86 | 22487 | 6613 | 3.57% |
| 2025-08-05 | 29.19 | 29.33 | 0.21 | 0.72% | 28.82 | 29.53 | 31124 | 9084 | 4.95% |
| 2025-08-04 | 28.25 | 29.12 | 0.96 | 3.41% | 28.21 | 29.16 | 32350 | 9309 | 5.14% |
| 2025-08-01 | 27.54 | 28.16 | 0.59 | 2.14% | 27.51 | 28.46 | 30046 | 8459 | 4.77% |
| 2025-07-31 | 27.40 | 27.57 | 0.17 | 0.62% | 27.35 | 28.14 | 30032 | 8310 | 4.77% |
| 2025-07-30 | 28.45 | 27.40 | -1.10 | -3.86% | 27.17 | 28.50 | 38306 | 10582 | 6.09% |
| 2025-07-29 | 28.28 | 28.50 | 0.46 | 1.64% | 28.00 | 29.18 | 40104 | 11448 | 6.37% |
| 2025-07-28 | 27.77 | 28.04 | 0.33 | 1.19% | 27.40 | 28.08 | 26683 | 7411 | 4.24% |
| 2025-07-25 | 27.59 | 27.71 | 0.19 | 0.69% | 27.50 | 27.85 | 19638 | 5435 | 3.12% |
| 2025-07-24 | 27.51 | 27.52 | -0.06 | -0.22% | 27.35 | 28.02 | 19627 | 5412 | 3.12% |