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 | 31.29 | 32.10 | 0.51 | 1.61% | 31.29 | 32.58 | 77278 | 24861 | 5.13% |
| 2025-10-30 | 31.80 | 31.59 | 0.22 | 0.70% | 31.56 | 32.39 | 93265 | 29810 | 6.20% |
| 2025-10-29 | 31.03 | 31.37 | 0.37 | 1.19% | 30.76 | 31.41 | 41977 | 13044 | 2.79% |
| 2025-10-28 | 31.00 | 31.00 | 0.16 | 0.52% | 30.67 | 31.25 | 33285 | 10296 | 2.21% |
| 2025-10-27 | 30.76 | 30.84 | 0.38 | 1.25% | 30.63 | 30.98 | 35523 | 10944 | 2.36% |
| 2025-10-24 | 30.18 | 30.46 | 0.34 | 1.13% | 30.10 | 30.60 | 28190 | 8561 | 1.87% |
| 2025-10-23 | 30.48 | 30.12 | -0.38 | -1.25% | 29.51 | 30.48 | 31174 | 9323 | 2.07% |
| 2025-10-22 | 30.30 | 30.50 | 0.15 | 0.49% | 30.21 | 31.00 | 33462 | 10261 | 2.22% |
| 2025-10-21 | 30.08 | 30.35 | 0.29 | 0.96% | 29.89 | 30.42 | 27485 | 8301 | 1.83% |
| 2025-10-20 | 29.90 | 30.06 | 0.60 | 2.04% | 29.78 | 30.39 | 29817 | 8959 | 1.98% |
| 2025-10-17 | 30.41 | 29.46 | -1.06 | -3.47% | 29.46 | 30.90 | 30800 | 9261 | 2.05% |
| 2025-10-16 | 30.59 | 30.52 | -0.30 | -0.97% | 30.47 | 30.99 | 28821 | 8862 | 1.91% |
| 2025-10-15 | 30.38 | 30.82 | 0.70 | 2.32% | 30.08 | 30.83 | 31447 | 9578 | 2.09% |
| 2025-10-14 | 30.54 | 30.12 | -0.25 | -0.82% | 30.10 | 31.20 | 44862 | 13736 | 2.98% |
| 2025-10-13 | 28.80 | 30.37 | 0.41 | 1.37% | 28.38 | 30.42 | 56260 | 16605 | 3.74% |
| 2025-10-10 | 31.20 | 29.96 | -1.37 | -4.37% | 29.90 | 31.48 | 73720 | 22350 | 4.90% |
| 2025-10-09 | 31.25 | 31.33 | 0.07 | 0.22% | 30.88 | 31.88 | 56529 | 17809 | 3.76% |
| 2025-09-30 | 31.90 | 31.26 | -0.29 | -0.92% | 31.26 | 31.90 | 55477 | 17481 | 3.69% |
| 2025-09-29 | 31.00 | 31.55 | 0.82 | 2.67% | 30.96 | 32.58 | 68939 | 21898 | 4.58% |
| 2025-09-26 | 30.88 | 30.73 | -0.17 | -0.55% | 30.68 | 31.50 | 46303 | 14389 | 3.08% |
| 2025-09-25 | 31.28 | 30.90 | -0.50 | -1.59% | 30.72 | 31.60 | 56818 | 17714 | 3.77% |
| 2025-09-24 | 30.53 | 31.40 | 0.72 | 2.35% | 30.33 | 31.46 | 60740 | 18839 | 4.04% |
| 2025-09-23 | 31.30 | 30.68 | -0.75 | -2.39% | 29.94 | 31.36 | 91117 | 27742 | 6.05% |
| 2025-09-22 | 31.72 | 31.43 | -0.30 | -0.95% | 31.01 | 32.21 | 59381 | 18667 | 3.94% |
| 2025-09-19 | 32.21 | 31.73 | -0.60 | -1.86% | 31.54 | 32.50 | 76616 | 24509 | 5.09% |
| 2025-09-18 | 33.51 | 32.33 | -0.47 | -1.43% | 32.17 | 33.84 | 112534 | 37206 | 7.48% |
| 2025-09-17 | 32.90 | 32.80 | -0.10 | -0.30% | 32.60 | 33.33 | 78988 | 26044 | 5.25% |
| 2025-09-16 | 33.10 | 32.90 | -0.43 | -1.29% | 32.15 | 33.20 | 96597 | 31461 | 6.42% |
| 2025-09-15 | 33.50 | 33.33 | -0.39 | -1.16% | 33.14 | 34.66 | 103808 | 35163 | 6.90% |
| 2025-09-12 | 33.50 | 33.72 | 0.24 | 0.72% | 33.03 | 34.28 | 108368 | 36385 | 7.20% |
| 2025-09-11 | 33.06 | 33.48 | 0.04 | 0.12% | 32.81 | 33.70 | 99380 | 33113 | 6.60% |
| 2025-09-10 | 34.40 | 33.44 | -1.65 | -4.70% | 33.02 | 34.65 | 136030 | 45888 | 9.04% |
| 2025-09-09 | 34.31 | 35.09 | 0.24 | 0.69% | 33.91 | 35.46 | 148940 | 51770 | 9.89% |
| 2025-09-08 | 35.51 | 34.85 | -1.01 | -2.82% | 34.15 | 35.60 | 194849 | 67510 | 12.94% |
| 2025-09-05 | 34.05 | 35.86 | 1.71 | 5.01% | 33.73 | 35.87 | 270937 | 95499 | 18.00% |
| 2025-09-04 | 32.71 | 34.15 | 1.71 | 5.27% | 32.56 | 35.53 | 250064 | 85258 | 16.61% |
| 2025-09-03 | 33.55 | 32.44 | -1.27 | -3.77% | 32.21 | 33.95 | 117437 | 38785 | 7.80% |
| 2025-09-02 | 33.54 | 33.71 | 0.15 | 0.45% | 32.95 | 34.49 | 192308 | 64693 | 12.78% |
| 2025-09-01 | 32.82 | 33.56 | 1.14 | 3.52% | 32.21 | 33.90 | 169511 | 56281 | 11.26% |
| 2025-08-29 | 31.03 | 32.42 | 1.26 | 4.04% | 31.03 | 33.46 | 192341 | 62929 | 12.78% |
| 2025-08-28 | 32.31 | 31.16 | -0.82 | -2.56% | 30.20 | 32.45 | 121347 | 38048 | 8.06% |
| 2025-08-27 | 32.28 | 31.98 | -0.15 | -0.47% | 31.90 | 33.06 | 112643 | 36531 | 7.51% |
| 2025-08-26 | 32.10 | 32.13 | 0.03 | 0.09% | 31.72 | 32.85 | 83497 | 26871 | 5.56% |
| 2025-08-25 | 31.62 | 32.10 | 0.60 | 1.90% | 31.43 | 32.25 | 100696 | 32087 | 6.71% |
| 2025-08-22 | 31.53 | 31.50 | 0.11 | 0.35% | 31.18 | 31.90 | 55732 | 17517 | 3.71% |
| 2025-08-21 | 32.22 | 31.39 | -0.83 | -2.58% | 31.26 | 32.25 | 65981 | 20859 | 4.40% |
| 2025-08-20 | 32.10 | 32.22 | 0.03 | 0.09% | 31.61 | 32.45 | 68908 | 22065 | 4.59% |
| 2025-08-19 | 31.81 | 32.19 | 0.39 | 1.23% | 31.42 | 32.36 | 88495 | 28300 | 5.90% |
| 2025-08-18 | 31.42 | 31.80 | 0.59 | 1.89% | 31.11 | 31.94 | 69553 | 22020 | 4.64% |
| 2025-08-15 | 30.64 | 31.21 | 0.71 | 2.33% | 30.32 | 31.29 | 54451 | 16871 | 3.63% |
| 2025-08-14 | 31.28 | 30.50 | -0.64 | -2.06% | 30.48 | 31.54 | 58028 | 17943 | 3.87% |
| 2025-08-13 | 30.90 | 31.14 | 0.39 | 1.27% | 30.88 | 31.55 | 68647 | 21446 | 4.57% |
| 2025-08-12 | 30.99 | 30.75 | -0.24 | -0.77% | 30.30 | 30.99 | 50830 | 15568 | 3.39% |
| 2025-08-11 | 30.68 | 30.99 | 0.39 | 1.27% | 30.35 | 31.06 | 54340 | 16751 | 3.62% |
| 2025-08-08 | 30.51 | 30.60 | -0.03 | -0.10% | 30.27 | 30.79 | 37483 | 11426 | 2.50% |
| 2025-08-07 | 31.19 | 30.63 | -0.47 | -1.51% | 30.56 | 31.19 | 43845 | 13505 | 2.92% |
| 2025-08-06 | 30.77 | 31.10 | 0.26 | 0.84% | 30.51 | 31.32 | 57178 | 17749 | 3.81% |
| 2025-08-05 | 30.76 | 30.84 | 0.22 | 0.72% | 30.50 | 31.23 | 48743 | 15024 | 3.25% |
| 2025-08-04 | 30.01 | 30.62 | 0.36 | 1.19% | 29.90 | 30.62 | 31869 | 9652 | 2.12% |
| 2025-08-01 | 30.02 | 30.26 | 0.10 | 0.33% | 29.80 | 30.38 | 34343 | 10338 | 2.29% |
| 2025-07-31 | 30.10 | 30.16 | -0.20 | -0.66% | 29.99 | 30.56 | 53574 | 16188 | 3.57% |
| 2025-07-30 | 31.06 | 30.36 | -0.89 | -2.85% | 30.05 | 31.16 | 70483 | 21432 | 4.70% |
| 2025-07-29 | 31.55 | 31.25 | -0.51 | -1.61% | 30.96 | 31.97 | 62062 | 19479 | 4.14% |
| 2025-07-28 | 31.12 | 31.76 | 0.64 | 2.06% | 31.12 | 32.38 | 72574 | 23032 | 4.84% |
| 2025-07-25 | 31.31 | 31.12 | -0.25 | -0.80% | 30.79 | 31.61 | 56753 | 17632 | 3.78% |