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 | 33.78 | 33.96 | 0.26 | 0.77% | 33.51 | 34.62 | 120546 | 41139 | 2.49% |
| 2025-10-30 | 34.48 | 33.70 | -0.92 | -2.66% | 33.45 | 34.67 | 103493 | 35144 | 2.14% |
| 2025-10-29 | 35.00 | 34.62 | -0.68 | -1.93% | 34.37 | 35.49 | 107239 | 37180 | 2.22% |
| 2025-10-28 | 32.98 | 35.30 | 2.22 | 6.71% | 32.90 | 35.84 | 221806 | 76911 | 4.58% |
| 2025-10-27 | 33.07 | 33.08 | 0.17 | 0.52% | 32.24 | 33.30 | 161111 | 52899 | 3.33% |
| 2025-10-24 | 33.08 | 32.91 | 1.18 | 3.72% | 32.91 | 35.43 | 234979 | 79610 | 4.85% |
| 2025-10-23 | 31.55 | 31.73 | 0.10 | 0.32% | 30.88 | 31.83 | 68203 | 21372 | 1.41% |
| 2025-10-22 | 32.60 | 31.63 | -1.04 | -3.18% | 31.40 | 33.31 | 100667 | 32275 | 2.08% |
| 2025-10-21 | 32.76 | 32.67 | -0.23 | -0.70% | 32.15 | 32.89 | 115257 | 37441 | 2.38% |
| 2025-10-20 | 29.94 | 32.90 | 3.01 | 10.07% | 29.59 | 33.38 | 228248 | 73654 | 4.72% |
| 2025-10-17 | 30.78 | 29.89 | -0.91 | -2.95% | 29.50 | 31.10 | 94757 | 28563 | 1.96% |
| 2025-10-16 | 30.51 | 30.80 | 0.15 | 0.49% | 29.88 | 31.19 | 102672 | 31398 | 2.12% |
| 2025-10-15 | 30.29 | 30.65 | 0.44 | 1.46% | 29.63 | 31.34 | 141757 | 43404 | 2.93% |
| 2025-10-14 | 29.08 | 30.21 | 1.38 | 4.79% | 28.82 | 30.84 | 149922 | 44758 | 3.10% |
| 2025-10-13 | 28.20 | 28.83 | -0.59 | -2.01% | 28.00 | 29.51 | 82854 | 23863 | 1.71% |
| 2025-10-10 | 28.68 | 29.42 | 0.56 | 1.94% | 28.65 | 30.13 | 132796 | 39469 | 2.74% |
| 2025-10-09 | 29.08 | 28.86 | -0.33 | -1.13% | 28.43 | 29.38 | 97588 | 28160 | 2.02% |
| 2025-09-30 | 28.68 | 29.19 | 0.64 | 2.24% | 28.44 | 29.52 | 104420 | 30516 | 2.16% |
| 2025-09-29 | 28.00 | 28.55 | 0.50 | 1.78% | 27.57 | 28.68 | 70438 | 19860 | 1.46% |
| 2025-09-26 | 28.26 | 28.05 | -0.44 | -1.54% | 27.70 | 28.33 | 72137 | 20213 | 1.49% |
| 2025-09-25 | 28.65 | 28.49 | -0.06 | -0.21% | 28.35 | 29.12 | 82413 | 23690 | 1.70% |
| 2025-09-24 | 28.34 | 28.55 | 0.47 | 1.67% | 27.85 | 28.98 | 90537 | 25771 | 1.87% |
| 2025-09-23 | 28.60 | 28.08 | -0.43 | -1.51% | 27.58 | 28.87 | 78393 | 21960 | 1.62% |
| 2025-09-22 | 29.08 | 28.51 | -0.23 | -0.80% | 28.24 | 29.25 | 77166 | 22036 | 1.59% |
| 2025-09-19 | 29.42 | 28.74 | -0.71 | -2.41% | 28.59 | 29.86 | 99412 | 28854 | 2.05% |
| 2025-09-18 | 30.06 | 29.45 | -0.62 | -2.06% | 29.10 | 30.34 | 123093 | 36754 | 2.54% |
| 2025-09-17 | 30.65 | 30.07 | -0.58 | -1.89% | 29.97 | 30.79 | 72417 | 21862 | 1.50% |
| 2025-09-16 | 30.47 | 30.65 | 0.18 | 0.59% | 29.94 | 30.74 | 94694 | 28718 | 1.96% |
| 2025-09-15 | 31.23 | 30.47 | -0.81 | -2.59% | 30.41 | 32.17 | 114580 | 35484 | 2.37% |
| 2025-09-12 | 31.64 | 31.28 | -0.24 | -0.76% | 30.75 | 31.75 | 115051 | 35920 | 2.38% |
| 2025-09-11 | 31.26 | 31.52 | -0.07 | -0.22% | 29.38 | 31.80 | 154989 | 47622 | 3.20% |
| 2025-09-10 | 32.80 | 31.59 | -1.47 | -4.45% | 31.59 | 33.20 | 113160 | 36663 | 2.34% |
| 2025-09-09 | 32.30 | 33.06 | 0.61 | 1.88% | 31.15 | 33.86 | 179828 | 58971 | 3.71% |
| 2025-09-08 | 32.26 | 32.45 | -0.03 | -0.09% | 31.64 | 32.88 | 151166 | 48502 | 3.12% |
| 2025-09-05 | 32.22 | 32.48 | 0.45 | 1.40% | 31.31 | 32.60 | 149263 | 47864 | 3.08% |
| 2025-09-04 | 32.57 | 32.03 | -0.55 | -1.69% | 31.15 | 32.90 | 188254 | 60266 | 3.89% |
| 2025-09-03 | 33.31 | 32.58 | -1.35 | -3.98% | 32.32 | 33.99 | 163208 | 53953 | 3.37% |
| 2025-09-02 | 33.38 | 33.93 | 0.53 | 1.59% | 32.65 | 34.98 | 248843 | 84086 | 5.14% |
| 2025-09-01 | 31.00 | 33.40 | 2.05 | 6.54% | 30.83 | 34.79 | 274568 | 90739 | 5.67% |
| 2025-08-29 | 29.70 | 31.35 | 1.25 | 4.15% | 29.15 | 32.45 | 239896 | 73273 | 4.96% |
| 2025-08-28 | 30.88 | 30.10 | -0.85 | -2.75% | 28.93 | 31.72 | 265153 | 79754 | 5.48% |
| 2025-08-27 | 29.81 | 30.95 | 1.58 | 5.38% | 29.02 | 32.47 | 298974 | 91531 | 6.18% |
| 2025-08-26 | 29.21 | 29.37 | -0.13 | -0.44% | 28.81 | 30.08 | 168552 | 49559 | 3.48% |
| 2025-08-25 | 27.42 | 29.50 | 2.19 | 8.02% | 27.40 | 29.94 | 261644 | 74853 | 5.41% |
| 2025-08-22 | 27.06 | 27.31 | 0.24 | 0.89% | 27.02 | 28.00 | 104815 | 28729 | 2.17% |
| 2025-08-21 | 27.40 | 27.07 | -0.10 | -0.37% | 26.80 | 27.48 | 73647 | 19962 | 1.52% |
| 2025-08-20 | 27.07 | 27.17 | 0.00 | 0.00% | 26.62 | 27.42 | 92283 | 24876 | 1.91% |
| 2025-08-19 | 27.00 | 27.17 | 0.30 | 1.12% | 26.87 | 28.20 | 142023 | 38988 | 2.93% |
| 2025-08-18 | 26.57 | 26.87 | 0.35 | 1.32% | 26.48 | 27.49 | 112489 | 30328 | 2.32% |
| 2025-08-15 | 26.38 | 26.52 | 0.08 | 0.30% | 26.19 | 26.63 | 96831 | 25618 | 2.00% |
| 2025-08-14 | 27.47 | 26.44 | -1.14 | -4.13% | 26.43 | 27.68 | 140724 | 37922 | 2.91% |
| 2025-08-13 | 26.57 | 27.58 | 0.98 | 3.68% | 26.37 | 27.77 | 190833 | 51899 | 3.94% |
| 2025-08-12 | 25.91 | 26.60 | 0.57 | 2.19% | 25.59 | 26.60 | 111644 | 29078 | 2.31% |
| 2025-08-11 | 26.11 | 26.03 | -0.07 | -0.27% | 26.02 | 26.72 | 110414 | 28982 | 2.28% |
| 2025-08-08 | 25.81 | 26.10 | 0.25 | 0.97% | 25.45 | 26.98 | 166244 | 43716 | 3.43% |
| 2025-08-07 | 25.30 | 25.85 | 0.53 | 2.09% | 25.24 | 26.24 | 134993 | 34797 | 2.79% |
| 2025-08-06 | 25.48 | 25.32 | -0.16 | -0.63% | 25.06 | 25.59 | 83503 | 21130 | 1.73% |
| 2025-08-05 | 25.25 | 25.48 | 0.20 | 0.79% | 25.17 | 25.69 | 95575 | 24259 | 1.97% |
| 2025-08-04 | 25.06 | 25.28 | 0.32 | 1.28% | 24.46 | 25.32 | 93962 | 23390 | 1.94% |
| 2025-08-01 | 25.30 | 24.96 | -0.39 | -1.54% | 24.86 | 25.76 | 128120 | 32242 | 2.65% |
| 2025-07-31 | 25.44 | 25.35 | -0.19 | -0.74% | 25.15 | 25.83 | 146493 | 37326 | 3.03% |
| 2025-07-30 | 25.65 | 25.54 | -0.58 | -2.22% | 25.27 | 26.14 | 170687 | 43898 | 3.53% |
| 2025-07-29 | 25.92 | 26.12 | -0.08 | -0.31% | 25.50 | 26.72 | 271120 | 70826 | 5.60% |
| 2025-07-28 | 25.00 | 26.20 | 1.33 | 5.35% | 24.82 | 26.20 | 209344 | 53374 | 4.32% |
| 2025-07-25 | 25.38 | 24.87 | -0.25 | -1.00% | 24.86 | 25.93 | 171915 | 43546 | 3.55% |