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 | 32.85 | 33.56 | 0.26 | 0.78% | 32.85 | 34.00 | 55653 | 18692 | 6.79% |
| 2025-10-30 | 32.89 | 33.30 | 0.45 | 1.37% | 32.57 | 35.15 | 101670 | 34282 | 12.41% |
| 2025-10-29 | 31.60 | 32.85 | 1.05 | 3.30% | 31.53 | 33.49 | 65574 | 21380 | 8.00% |
| 2025-10-28 | 32.20 | 31.80 | -0.56 | -1.73% | 31.40 | 32.28 | 38909 | 12342 | 4.75% |
| 2025-10-27 | 31.99 | 32.36 | 0.38 | 1.19% | 31.48 | 32.43 | 66989 | 21479 | 8.18% |
| 2025-10-24 | 29.14 | 31.98 | 3.58 | 12.61% | 29.08 | 32.59 | 94330 | 29326 | 11.51% |
| 2025-10-23 | 28.16 | 28.40 | 0.09 | 0.32% | 27.81 | 28.45 | 9847 | 2773 | 1.20% |
| 2025-10-22 | 28.17 | 28.31 | 0.17 | 0.60% | 27.92 | 28.47 | 11170 | 3153 | 1.36% |
| 2025-10-21 | 27.59 | 28.14 | 0.63 | 2.29% | 27.39 | 28.26 | 12968 | 3619 | 1.58% |
| 2025-10-20 | 27.49 | 27.51 | 0.40 | 1.48% | 27.12 | 27.59 | 10683 | 2933 | 1.30% |
| 2025-10-17 | 28.11 | 27.11 | -0.86 | -3.07% | 27.10 | 28.11 | 15065 | 4135 | 1.84% |
| 2025-10-16 | 28.37 | 27.97 | -0.40 | -1.41% | 27.90 | 28.41 | 10543 | 2959 | 1.29% |
| 2025-10-15 | 28.10 | 28.37 | 0.22 | 0.78% | 27.98 | 28.58 | 13428 | 3794 | 1.64% |
| 2025-10-14 | 29.00 | 28.15 | -0.62 | -2.16% | 28.12 | 29.00 | 17561 | 5006 | 2.14% |
| 2025-10-13 | 28.04 | 28.77 | -0.04 | -0.14% | 27.32 | 28.83 | 19598 | 5561 | 2.39% |
| 2025-10-10 | 29.11 | 28.81 | -0.31 | -1.06% | 28.79 | 29.35 | 15311 | 4433 | 1.87% |
| 2025-10-09 | 29.16 | 29.12 | 0.05 | 0.17% | 28.81 | 29.58 | 15759 | 4596 | 1.92% |
| 2025-09-30 | 29.30 | 29.07 | -0.12 | -0.41% | 29.01 | 29.39 | 15343 | 4480 | 1.87% |
| 2025-09-29 | 29.00 | 29.19 | 0.28 | 0.97% | 28.60 | 29.49 | 15093 | 4397 | 1.84% |
| 2025-09-26 | 29.68 | 28.91 | -0.77 | -2.59% | 28.91 | 29.84 | 18314 | 5365 | 2.24% |
| 2025-09-25 | 30.12 | 29.68 | -0.47 | -1.56% | 29.62 | 30.55 | 18396 | 5539 | 2.25% |
| 2025-09-24 | 29.73 | 30.15 | 0.37 | 1.24% | 29.43 | 30.25 | 14551 | 4368 | 1.78% |
| 2025-09-23 | 30.44 | 29.78 | -0.66 | -2.17% | 29.11 | 30.44 | 20150 | 5970 | 2.46% |
| 2025-09-22 | 30.32 | 30.44 | 0.31 | 1.03% | 29.83 | 30.65 | 13699 | 4149 | 1.67% |
| 2025-09-19 | 30.55 | 30.13 | -0.57 | -1.86% | 29.98 | 30.90 | 15126 | 4589 | 1.85% |
| 2025-09-18 | 31.20 | 30.70 | -0.66 | -2.10% | 30.33 | 31.83 | 24198 | 7553 | 2.95% |
| 2025-09-17 | 30.62 | 31.36 | 0.78 | 2.55% | 30.40 | 32.00 | 23525 | 7377 | 2.87% |
| 2025-09-16 | 29.93 | 30.58 | 0.64 | 2.14% | 29.77 | 30.64 | 13349 | 4046 | 1.63% |
| 2025-09-15 | 30.07 | 29.94 | -0.22 | -0.73% | 29.80 | 30.30 | 10180 | 3057 | 1.24% |
| 2025-09-12 | 30.58 | 30.16 | -0.38 | -1.24% | 30.00 | 30.64 | 12168 | 3683 | 1.48% |
| 2025-09-11 | 29.60 | 30.54 | 0.89 | 3.00% | 29.12 | 30.54 | 19774 | 5917 | 2.41% |
| 2025-09-10 | 29.93 | 29.65 | -0.17 | -0.57% | 29.63 | 30.28 | 11192 | 3343 | 1.37% |
| 2025-09-09 | 30.44 | 29.82 | -0.66 | -2.17% | 29.73 | 30.46 | 16131 | 4845 | 1.97% |
| 2025-09-08 | 29.90 | 30.48 | 0.56 | 1.87% | 29.79 | 30.60 | 18631 | 5646 | 2.27% |
| 2025-09-05 | 29.18 | 29.92 | 1.02 | 3.53% | 28.80 | 29.96 | 20966 | 6191 | 2.56% |
| 2025-09-04 | 29.67 | 28.90 | -0.41 | -1.40% | 28.52 | 29.92 | 24300 | 7132 | 2.97% |
| 2025-09-03 | 30.50 | 29.31 | -1.18 | -3.87% | 29.31 | 30.79 | 24358 | 7299 | 2.97% |
| 2025-09-02 | 31.44 | 30.49 | -0.10 | -0.33% | 29.71 | 32.44 | 41067 | 12576 | 5.01% |
| 2025-09-01 | 31.07 | 30.59 | -0.34 | -1.10% | 30.53 | 31.50 | 22715 | 6999 | 2.77% |
| 2025-08-29 | 30.92 | 30.93 | -0.20 | -0.64% | 30.40 | 31.24 | 20127 | 6210 | 2.46% |
| 2025-08-28 | 31.30 | 31.13 | -0.18 | -0.57% | 29.70 | 31.87 | 36544 | 11233 | 4.46% |
| 2025-08-27 | 32.10 | 31.31 | -0.59 | -1.85% | 31.09 | 32.65 | 32523 | 10440 | 3.97% |
| 2025-08-26 | 31.70 | 31.90 | 0.20 | 0.63% | 31.44 | 32.14 | 20189 | 6444 | 2.46% |
| 2025-08-25 | 32.09 | 31.70 | -0.07 | -0.22% | 31.57 | 32.30 | 25287 | 8076 | 3.09% |
| 2025-08-22 | 31.83 | 31.77 | -0.06 | -0.19% | 31.63 | 32.01 | 17330 | 5510 | 2.12% |
| 2025-08-21 | 32.10 | 31.83 | -0.27 | -0.84% | 31.60 | 32.32 | 20005 | 6377 | 2.44% |
| 2025-08-20 | 31.70 | 32.10 | 0.36 | 1.13% | 31.33 | 32.14 | 22349 | 7120 | 2.73% |
| 2025-08-19 | 31.85 | 31.74 | -0.11 | -0.35% | 31.20 | 31.95 | 19774 | 6244 | 2.41% |
| 2025-08-18 | 31.59 | 31.85 | 0.30 | 0.95% | 31.43 | 32.00 | 21814 | 6919 | 2.66% |
| 2025-08-15 | 31.00 | 31.55 | 0.67 | 2.17% | 31.00 | 31.79 | 23589 | 7431 | 2.88% |
| 2025-08-14 | 31.75 | 30.88 | -0.87 | -2.74% | 30.80 | 31.94 | 23303 | 7274 | 2.84% |
| 2025-08-13 | 32.13 | 31.75 | -0.18 | -0.56% | 31.35 | 32.13 | 19015 | 6022 | 2.32% |
| 2025-08-12 | 32.32 | 31.93 | -0.26 | -0.81% | 31.61 | 32.37 | 20275 | 6461 | 2.48% |
| 2025-08-11 | 31.19 | 32.19 | 1.03 | 3.31% | 31.18 | 32.53 | 38710 | 12383 | 4.73% |
| 2025-08-08 | 31.55 | 31.16 | -0.36 | -1.14% | 31.05 | 31.96 | 19784 | 6182 | 2.44% |
| 2025-08-07 | 31.43 | 31.52 | -0.01 | -0.03% | 31.11 | 32.32 | 33896 | 10744 | 4.18% |
| 2025-08-06 | 31.05 | 31.53 | 0.52 | 1.68% | 30.90 | 31.57 | 22296 | 6993 | 2.75% |
| 2025-08-05 | 30.71 | 31.01 | 0.21 | 0.68% | 30.60 | 31.03 | 15745 | 4850 | 1.94% |
| 2025-08-04 | 30.14 | 30.80 | 0.72 | 2.39% | 29.72 | 30.81 | 22242 | 6768 | 2.74% |
| 2025-08-01 | 29.70 | 30.08 | 0.49 | 1.66% | 29.59 | 30.15 | 20771 | 6212 | 2.56% |
| 2025-07-31 | 29.83 | 29.59 | -0.44 | -1.47% | 29.49 | 30.48 | 19768 | 5919 | 2.44% |
| 2025-07-30 | 30.29 | 30.03 | -0.29 | -0.96% | 29.79 | 30.35 | 16428 | 4941 | 2.03% |
| 2025-07-29 | 30.28 | 30.32 | -0.14 | -0.46% | 30.05 | 30.48 | 13128 | 3965 | 1.62% |
| 2025-07-28 | 30.23 | 30.46 | 0.10 | 0.33% | 30.21 | 30.55 | 14988 | 4555 | 1.85% |
| 2025-07-25 | 29.98 | 30.36 | 0.40 | 1.34% | 29.84 | 30.42 | 13317 | 4014 | 1.64% |