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 | 33.10 | 32.87 | -0.35 | -1.05% | 32.80 | 33.67 | 733807 | 243217 | 0.81% |
| 2025-10-30 | 33.28 | 33.22 | -0.13 | -0.39% | 33.10 | 33.95 | 751046 | 251301 | 0.83% |
| 2025-10-29 | 33.10 | 33.35 | 0.37 | 1.12% | 33.01 | 33.44 | 505885 | 168072 | 0.56% |
| 2025-10-28 | 33.55 | 32.98 | -0.92 | -2.71% | 32.95 | 33.74 | 747509 | 248909 | 0.83% |
| 2025-10-27 | 33.63 | 33.90 | 0.61 | 1.83% | 33.38 | 34.28 | 947477 | 320684 | 1.05% |
| 2025-10-24 | 33.43 | 33.29 | -0.14 | -0.42% | 33.18 | 33.85 | 715806 | 239164 | 0.79% |
| 2025-10-23 | 33.37 | 33.43 | -0.04 | -0.12% | 32.76 | 33.70 | 704130 | 234358 | 0.78% |
| 2025-10-22 | 32.31 | 33.47 | 0.89 | 2.73% | 31.96 | 33.60 | 1003215 | 330483 | 1.11% |
| 2025-10-21 | 32.36 | 32.58 | 0.22 | 0.68% | 32.22 | 32.79 | 751995 | 244924 | 0.83% |
| 2025-10-20 | 33.89 | 32.36 | -0.70 | -2.12% | 32.05 | 34.00 | 1279132 | 418690 | 1.41% |
| 2025-10-17 | 33.35 | 33.06 | -0.34 | -1.02% | 32.63 | 34.10 | 1161803 | 385765 | 1.28% |
| 2025-10-16 | 33.21 | 33.40 | 0.03 | 0.09% | 32.80 | 34.22 | 1001571 | 334104 | 1.11% |
| 2025-10-15 | 33.11 | 33.37 | 0.12 | 0.36% | 32.56 | 33.81 | 1023012 | 339178 | 1.13% |
| 2025-10-14 | 33.52 | 33.25 | -0.11 | -0.33% | 33.05 | 34.78 | 1399432 | 474016 | 1.55% |
| 2025-10-13 | 32.75 | 33.36 | -0.55 | -1.62% | 32.32 | 33.57 | 1541999 | 507504 | 1.70% |
| 2025-10-10 | 33.78 | 33.91 | 0.14 | 0.41% | 33.27 | 34.48 | 1920925 | 652974 | 2.12% |
| 2025-10-09 | 31.80 | 34.17 | 2.65 | 8.41% | 31.80 | 34.67 | 2910955 | 988313 | 3.22% |
| 2025-09-30 | 31.22 | 31.52 | 0.30 | 0.96% | 31.08 | 31.89 | 785014 | 247020 | 0.87% |
| 2025-09-29 | 30.66 | 31.22 | 0.56 | 1.83% | 30.21 | 31.30 | 659294 | 202542 | 0.73% |
| 2025-09-26 | 31.19 | 30.66 | -0.58 | -1.86% | 30.56 | 31.34 | 551668 | 170293 | 0.61% |
| 2025-09-25 | 31.00 | 31.24 | 0.27 | 0.87% | 30.88 | 31.50 | 764545 | 238838 | 0.85% |
| 2025-09-24 | 30.18 | 30.97 | 0.68 | 2.24% | 30.02 | 31.04 | 805147 | 246061 | 0.89% |
| 2025-09-23 | 30.41 | 30.29 | -0.12 | -0.39% | 29.88 | 30.66 | 585407 | 176850 | 0.65% |
| 2025-09-22 | 30.65 | 30.41 | -0.30 | -0.98% | 30.20 | 30.77 | 560417 | 170441 | 0.62% |
| 2025-09-19 | 30.92 | 30.71 | -0.21 | -0.68% | 30.66 | 31.06 | 574498 | 177016 | 0.64% |
| 2025-09-18 | 30.75 | 30.92 | 0.17 | 0.55% | 30.59 | 32.10 | 1191372 | 372713 | 1.32% |
| 2025-09-17 | 30.87 | 30.75 | -0.12 | -0.39% | 30.38 | 30.96 | 480062 | 147224 | 0.53% |
| 2025-09-16 | 30.41 | 30.87 | 0.38 | 1.25% | 30.31 | 30.96 | 521356 | 159935 | 0.58% |
| 2025-09-15 | 30.74 | 30.49 | -0.26 | -0.85% | 30.31 | 30.89 | 490990 | 149875 | 0.54% |
| 2025-09-12 | 30.98 | 30.75 | -0.14 | -0.45% | 30.74 | 31.31 | 704978 | 218780 | 0.78% |
| 2025-09-11 | 30.18 | 30.89 | 0.69 | 2.28% | 30.08 | 30.89 | 690172 | 211091 | 0.76% |
| 2025-09-10 | 30.30 | 30.20 | 0.02 | 0.07% | 29.95 | 30.70 | 495452 | 149972 | 0.55% |
| 2025-09-09 | 30.33 | 30.18 | -0.15 | -0.49% | 30.00 | 30.33 | 454187 | 136935 | 0.50% |
| 2025-09-08 | 29.63 | 30.33 | 0.71 | 2.40% | 29.63 | 30.68 | 749521 | 226992 | 0.82% |
| 2025-09-05 | 29.30 | 29.62 | 0.32 | 1.09% | 28.99 | 29.66 | 557236 | 163790 | 0.61% |
| 2025-09-04 | 29.99 | 29.30 | -0.60 | -2.01% | 28.93 | 30.07 | 749056 | 219785 | 0.82% |
| 2025-09-03 | 30.65 | 29.90 | -0.74 | -2.42% | 29.76 | 30.88 | 648237 | 195642 | 0.71% |
| 2025-09-02 | 31.08 | 30.64 | -0.51 | -1.64% | 30.26 | 31.19 | 753069 | 231038 | 0.83% |
| 2025-09-01 | 31.20 | 31.15 | -0.02 | -0.06% | 30.80 | 31.32 | 699327 | 217196 | 0.77% |
| 2025-08-29 | 31.18 | 31.17 | -0.01 | -0.03% | 31.05 | 31.58 | 865002 | 270914 | 0.95% |
| 2025-08-28 | 30.81 | 31.18 | 0.33 | 1.07% | 30.40 | 31.30 | 907168 | 280313 | 1.00% |
| 2025-08-27 | 31.55 | 30.85 | -0.43 | -1.37% | 30.82 | 32.27 | 1177366 | 372644 | 1.29% |
| 2025-08-26 | 31.01 | 31.28 | 0.10 | 0.32% | 30.88 | 31.47 | 672901 | 210222 | 0.74% |
| 2025-08-25 | 31.48 | 31.18 | 0.09 | 0.29% | 30.81 | 31.55 | 1021059 | 318016 | 1.12% |
| 2025-08-22 | 30.25 | 31.09 | 0.76 | 2.51% | 30.16 | 31.15 | 998030 | 307384 | 1.09% |
| 2025-08-21 | 30.28 | 30.33 | 0.14 | 0.46% | 30.05 | 30.75 | 700483 | 213070 | 0.77% |
| 2025-08-20 | 29.80 | 30.19 | 0.33 | 1.11% | 29.61 | 30.19 | 602425 | 180558 | 0.66% |
| 2025-08-19 | 30.02 | 29.86 | -0.16 | -0.53% | 29.80 | 30.17 | 577845 | 172982 | 0.63% |
| 2025-08-18 | 29.61 | 30.02 | 0.46 | 1.56% | 29.60 | 30.50 | 1093846 | 329640 | 1.20% |
| 2025-08-15 | 29.17 | 29.56 | 0.37 | 1.27% | 29.16 | 29.56 | 566379 | 166374 | 0.62% |
| 2025-08-14 | 29.50 | 29.19 | -0.33 | -1.12% | 29.10 | 29.65 | 573268 | 168531 | 0.63% |
| 2025-08-13 | 29.30 | 29.52 | 0.27 | 0.92% | 29.23 | 29.65 | 655170 | 193153 | 0.72% |
| 2025-08-12 | 29.09 | 29.25 | 0.40 | 1.39% | 29.05 | 29.64 | 668916 | 196104 | 0.73% |
| 2025-08-11 | 28.80 | 28.85 | 0.08 | 0.28% | 28.69 | 28.97 | 493794 | 142436 | 0.54% |
| 2025-08-08 | 29.20 | 28.77 | -0.38 | -1.30% | 28.76 | 29.23 | 512567 | 147985 | 0.56% |
| 2025-08-07 | 29.31 | 29.15 | -0.13 | -0.44% | 29.10 | 29.78 | 656133 | 192326 | 0.72% |
| 2025-08-06 | 29.30 | 29.28 | -0.05 | -0.17% | 29.21 | 29.68 | 799404 | 235143 | 0.88% |
| 2025-08-05 | 28.66 | 29.33 | 0.76 | 2.66% | 28.66 | 29.39 | 1076301 | 313343 | 1.18% |
| 2025-08-04 | 28.75 | 28.57 | -0.54 | -1.86% | 28.37 | 29.15 | 1141282 | 326633 | 1.25% |
| 2025-08-01 | 28.26 | 29.11 | 1.01 | 3.59% | 28.10 | 29.56 | 1305644 | 379342 | 1.43% |
| 2025-07-31 | 28.44 | 28.10 | -0.39 | -1.37% | 28.00 | 28.47 | 542431 | 153086 | 0.60% |
| 2025-07-30 | 28.55 | 28.49 | -0.07 | -0.25% | 28.25 | 28.69 | 483652 | 137841 | 0.53% |
| 2025-07-29 | 28.50 | 28.56 | -0.03 | -0.10% | 28.24 | 28.59 | 443797 | 126113 | 0.49% |
| 2025-07-28 | 28.75 | 28.59 | -0.07 | -0.24% | 28.46 | 28.82 | 464196 | 132845 | 0.51% |
| 2025-07-25 | 28.72 | 28.66 | 0.02 | 0.07% | 28.59 | 28.82 | 386553 | 110860 | 0.42% |
| 2025-07-24 | 28.25 | 28.64 | 0.37 | 1.31% | 28.22 | 28.64 | 486126 | 138391 | 0.53% |