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 | 31.20 | 31.66 | 0.50 | 1.60% | 31.16 | 32.20 | 105146 | 33417 | 2.00% |
| 2025-10-30 | 31.42 | 31.16 | -0.17 | -0.54% | 31.00 | 31.98 | 85659 | 26936 | 1.63% |
| 2025-10-29 | 30.88 | 31.33 | 0.41 | 1.33% | 30.62 | 31.74 | 137321 | 43011 | 2.62% |
| 2025-10-28 | 30.80 | 30.92 | 0.33 | 1.08% | 30.59 | 31.58 | 170843 | 53197 | 3.26% |
| 2025-10-27 | 30.44 | 30.59 | -0.19 | -0.62% | 29.96 | 30.65 | 118036 | 35847 | 2.25% |
| 2025-10-24 | 30.28 | 30.78 | 0.61 | 2.02% | 30.20 | 30.94 | 92054 | 28240 | 1.75% |
| 2025-10-23 | 29.90 | 30.17 | 0.10 | 0.33% | 29.54 | 30.25 | 79983 | 23896 | 1.52% |
| 2025-10-22 | 30.35 | 30.07 | -0.44 | -1.44% | 29.87 | 30.38 | 104040 | 31253 | 1.98% |
| 2025-10-21 | 30.54 | 30.51 | 0.04 | 0.13% | 30.20 | 30.62 | 94226 | 28700 | 1.80% |
| 2025-10-20 | 30.99 | 30.47 | 0.06 | 0.20% | 30.20 | 31.05 | 104363 | 31912 | 1.99% |
| 2025-10-17 | 32.79 | 30.41 | -2.49 | -7.57% | 30.34 | 32.90 | 242595 | 75451 | 4.62% |
| 2025-10-16 | 33.58 | 32.90 | -0.77 | -2.29% | 32.72 | 33.81 | 100683 | 33467 | 1.92% |
| 2025-10-15 | 31.62 | 33.67 | 2.06 | 6.52% | 31.26 | 33.75 | 237603 | 77943 | 4.53% |
| 2025-10-14 | 31.80 | 31.61 | -0.01 | -0.03% | 31.45 | 32.73 | 175666 | 56371 | 3.35% |
| 2025-10-13 | 31.43 | 31.62 | -1.26 | -3.83% | 31.00 | 31.82 | 173066 | 54389 | 3.30% |
| 2025-10-10 | 33.37 | 32.88 | -0.66 | -1.97% | 32.74 | 33.81 | 117709 | 39076 | 2.24% |
| 2025-10-09 | 33.87 | 33.54 | -0.32 | -0.95% | 33.21 | 34.08 | 154095 | 51787 | 2.94% |
| 2025-09-30 | 34.60 | 33.86 | -0.50 | -1.46% | 33.74 | 34.61 | 133213 | 45228 | 2.54% |
| 2025-09-29 | 34.06 | 34.36 | 0.38 | 1.12% | 34.00 | 34.79 | 133232 | 45872 | 2.54% |
| 2025-09-26 | 34.69 | 33.98 | -0.92 | -2.64% | 33.85 | 34.79 | 134879 | 46287 | 2.57% |
| 2025-09-25 | 33.82 | 34.90 | 1.09 | 3.22% | 33.82 | 35.15 | 262384 | 91114 | 5.00% |
| 2025-09-24 | 33.18 | 33.81 | 0.61 | 1.84% | 32.77 | 33.95 | 167527 | 55884 | 3.19% |
| 2025-09-23 | 32.88 | 33.20 | 0.32 | 0.97% | 32.68 | 33.60 | 160433 | 53130 | 3.06% |
| 2025-09-22 | 33.15 | 32.88 | 0.04 | 0.12% | 32.65 | 33.44 | 88432 | 29114 | 1.69% |
| 2025-09-19 | 32.99 | 32.84 | -0.26 | -0.79% | 32.60 | 33.40 | 128500 | 42353 | 2.45% |
| 2025-09-18 | 33.99 | 33.10 | -0.50 | -1.49% | 32.73 | 34.50 | 269604 | 90998 | 5.14% |
| 2025-09-17 | 32.95 | 33.60 | 0.65 | 1.97% | 32.85 | 33.89 | 187634 | 62928 | 3.58% |
| 2025-09-16 | 32.85 | 32.95 | 0.39 | 1.20% | 32.50 | 33.10 | 169610 | 55739 | 3.23% |
| 2025-09-15 | 31.44 | 32.56 | 1.18 | 3.76% | 31.44 | 33.20 | 243561 | 79271 | 4.64% |
| 2025-09-12 | 32.10 | 31.38 | -0.73 | -2.27% | 31.35 | 32.11 | 130209 | 41191 | 2.48% |
| 2025-09-11 | 31.88 | 32.11 | 0.21 | 0.66% | 31.42 | 32.11 | 99548 | 31672 | 1.90% |
| 2025-09-10 | 32.36 | 31.90 | -0.52 | -1.60% | 31.85 | 32.70 | 89481 | 28812 | 1.71% |
| 2025-09-09 | 32.78 | 32.42 | -0.37 | -1.13% | 32.25 | 32.78 | 89774 | 29133 | 1.71% |
| 2025-09-08 | 32.05 | 32.79 | 0.76 | 2.37% | 32.05 | 32.98 | 162172 | 53053 | 3.09% |
| 2025-09-05 | 30.90 | 32.03 | 1.20 | 3.89% | 30.74 | 32.34 | 149956 | 47539 | 2.86% |
| 2025-09-04 | 31.47 | 30.83 | -0.44 | -1.41% | 30.40 | 32.03 | 119434 | 37219 | 2.28% |
| 2025-09-03 | 31.60 | 31.27 | -0.33 | -1.04% | 31.13 | 32.25 | 109556 | 34693 | 2.09% |
| 2025-09-02 | 31.65 | 31.60 | -0.05 | -0.16% | 30.90 | 31.98 | 127786 | 40155 | 2.44% |
| 2025-09-01 | 31.70 | 31.65 | -0.18 | -0.57% | 31.42 | 32.03 | 110260 | 34872 | 2.10% |
| 2025-08-29 | 32.20 | 31.83 | -0.45 | -1.39% | 31.61 | 32.38 | 115867 | 36939 | 2.21% |
| 2025-08-28 | 32.40 | 32.28 | 0.05 | 0.16% | 31.33 | 32.60 | 134002 | 42978 | 2.55% |
| 2025-08-27 | 32.63 | 32.23 | -0.34 | -1.04% | 32.11 | 33.33 | 194318 | 64000 | 3.70% |
| 2025-08-26 | 32.31 | 32.57 | 0.26 | 0.80% | 32.04 | 32.80 | 132144 | 43022 | 2.52% |
| 2025-08-25 | 32.22 | 32.31 | 0.56 | 1.76% | 32.05 | 32.79 | 183450 | 59398 | 3.50% |
| 2025-08-22 | 31.68 | 31.75 | 0.07 | 0.22% | 31.40 | 31.97 | 117252 | 37183 | 2.23% |
| 2025-08-21 | 31.81 | 31.68 | -0.07 | -0.22% | 31.45 | 32.04 | 106382 | 33728 | 2.03% |
| 2025-08-20 | 31.79 | 31.75 | -0.72 | -2.22% | 30.63 | 31.80 | 190434 | 59910 | 3.63% |
| 2025-08-19 | 31.89 | 32.47 | 0.61 | 1.91% | 31.68 | 32.67 | 135867 | 43698 | 2.59% |
| 2025-08-18 | 32.02 | 31.86 | -0.03 | -0.09% | 31.60 | 32.11 | 117269 | 37317 | 2.23% |
| 2025-08-15 | 30.89 | 31.89 | 1.05 | 3.40% | 30.80 | 31.90 | 144019 | 45439 | 2.74% |
| 2025-08-14 | 31.27 | 30.84 | -0.29 | -0.93% | 30.60 | 31.28 | 88614 | 27370 | 1.69% |
| 2025-08-13 | 30.97 | 31.13 | 0.16 | 0.52% | 30.92 | 31.34 | 83797 | 26101 | 1.60% |
| 2025-08-12 | 30.48 | 30.97 | 0.55 | 1.81% | 30.44 | 31.69 | 136359 | 42344 | 2.60% |
| 2025-08-11 | 30.17 | 30.42 | 0.39 | 1.30% | 30.10 | 30.52 | 47985 | 14573 | 0.91% |
| 2025-08-08 | 30.35 | 30.03 | -0.32 | -1.05% | 30.00 | 30.35 | 45004 | 13543 | 0.86% |
| 2025-08-07 | 30.62 | 30.35 | -0.27 | -0.88% | 30.27 | 30.64 | 46754 | 14215 | 0.89% |
| 2025-08-06 | 30.30 | 30.62 | 0.32 | 1.06% | 29.95 | 30.78 | 69373 | 21115 | 1.32% |
| 2025-08-05 | 29.90 | 30.30 | 0.42 | 1.41% | 29.89 | 30.45 | 57796 | 17474 | 1.10% |
| 2025-08-04 | 29.62 | 29.88 | 0.12 | 0.40% | 29.40 | 29.90 | 34890 | 10374 | 0.66% |
| 2025-08-01 | 29.52 | 29.76 | 0.13 | 0.44% | 29.46 | 29.88 | 44736 | 13280 | 0.85% |
| 2025-07-31 | 30.10 | 29.63 | -0.56 | -1.85% | 29.61 | 30.28 | 74558 | 22277 | 1.42% |
| 2025-07-30 | 30.73 | 30.19 | -0.55 | -1.79% | 30.10 | 30.73 | 77960 | 23587 | 1.49% |
| 2025-07-29 | 30.81 | 30.74 | -0.14 | -0.45% | 30.45 | 30.92 | 64234 | 19676 | 1.22% |
| 2025-07-28 | 30.83 | 30.88 | 0.10 | 0.32% | 30.82 | 31.15 | 60377 | 18699 | 1.15% |
| 2025-07-25 | 30.98 | 30.78 | -0.13 | -0.42% | 30.64 | 31.09 | 60201 | 18584 | 1.15% |
| 2025-07-24 | 30.75 | 30.91 | 0.17 | 0.55% | 30.75 | 30.98 | 46029 | 14219 | 0.88% |