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 | 32.79 | 31.48 | -1.43 | -4.35% | 31.46 | 33.24 | 192108 | 61625 | 4.86% |
| 2025-10-30 | 33.68 | 32.91 | -0.74 | -2.20% | 32.70 | 34.55 | 207103 | 68975 | 5.24% |
| 2025-10-29 | 33.02 | 33.65 | 0.51 | 1.54% | 33.02 | 34.09 | 208581 | 70083 | 5.28% |
| 2025-10-28 | 33.18 | 33.14 | -0.19 | -0.57% | 32.62 | 33.66 | 167987 | 55632 | 4.25% |
| 2025-10-27 | 33.49 | 33.33 | 0.52 | 1.58% | 33.00 | 34.09 | 246554 | 82554 | 6.24% |
| 2025-10-24 | 30.68 | 32.81 | 2.27 | 7.43% | 30.54 | 33.09 | 282864 | 90272 | 7.15% |
| 2025-10-23 | 31.10 | 30.54 | -0.74 | -2.37% | 30.05 | 31.27 | 142625 | 43419 | 3.61% |
| 2025-10-22 | 31.64 | 31.28 | -0.57 | -1.79% | 30.80 | 31.72 | 154829 | 48419 | 3.92% |
| 2025-10-21 | 31.48 | 31.85 | 0.44 | 1.40% | 31.23 | 32.05 | 187255 | 59466 | 4.74% |
| 2025-10-20 | 31.50 | 31.41 | 0.45 | 1.45% | 31.13 | 32.32 | 229234 | 72689 | 5.80% |
| 2025-10-17 | 33.15 | 30.96 | -1.93 | -5.87% | 30.90 | 33.28 | 343661 | 109238 | 8.69% |
| 2025-10-16 | 35.06 | 32.89 | -3.11 | -8.64% | 32.33 | 35.20 | 503225 | 166875 | 12.73% |
| 2025-10-15 | 34.42 | 36.00 | 2.12 | 6.26% | 33.56 | 36.93 | 526420 | 185739 | 13.31% |
| 2025-10-14 | 38.00 | 33.88 | -2.96 | -8.03% | 33.77 | 38.20 | 634143 | 222536 | 16.04% |
| 2025-10-13 | 33.57 | 36.84 | 1.38 | 3.89% | 33.53 | 37.95 | 543314 | 197921 | 13.74% |
| 2025-10-10 | 34.25 | 35.46 | 0.80 | 2.31% | 34.18 | 37.99 | 610958 | 225028 | 15.45% |
| 2025-10-09 | 32.66 | 34.66 | 2.31 | 7.14% | 32.66 | 35.85 | 521026 | 181947 | 13.18% |
| 2025-09-30 | 32.91 | 32.35 | -0.55 | -1.67% | 32.13 | 33.59 | 207158 | 67604 | 5.24% |
| 2025-09-29 | 32.68 | 32.90 | 0.64 | 1.98% | 32.26 | 33.12 | 202154 | 66250 | 5.11% |
| 2025-09-26 | 33.84 | 32.26 | -1.93 | -5.64% | 32.22 | 34.84 | 349642 | 115942 | 8.84% |
| 2025-09-25 | 34.00 | 34.19 | 0.19 | 0.56% | 33.51 | 35.14 | 343624 | 118182 | 8.69% |
| 2025-09-24 | 34.17 | 34.00 | -0.22 | -0.64% | 33.14 | 34.58 | 359461 | 121679 | 9.09% |
| 2025-09-23 | 35.26 | 34.22 | -1.04 | -2.95% | 33.37 | 35.88 | 480939 | 165933 | 12.16% |
| 2025-09-22 | 34.03 | 35.26 | 1.31 | 3.86% | 33.66 | 35.61 | 568074 | 197632 | 14.37% |
| 2025-09-19 | 35.55 | 33.95 | -1.74 | -4.88% | 33.73 | 35.79 | 571565 | 197255 | 14.46% |
| 2025-09-18 | 32.37 | 35.69 | 3.30 | 10.19% | 31.73 | 38.00 | 952694 | 333676 | 24.09% |
| 2025-09-17 | 30.99 | 32.39 | 1.66 | 5.40% | 30.88 | 33.00 | 545957 | 175749 | 13.81% |
| 2025-09-16 | 29.86 | 30.73 | 1.30 | 4.42% | 29.55 | 31.05 | 428682 | 130877 | 10.84% |
| 2025-09-15 | 29.49 | 29.43 | -0.27 | -0.91% | 28.92 | 29.90 | 216561 | 63881 | 5.48% |
| 2025-09-12 | 29.51 | 29.70 | 0.05 | 0.17% | 29.29 | 30.17 | 264219 | 78618 | 6.68% |
| 2025-09-11 | 28.45 | 29.65 | 1.19 | 4.18% | 28.21 | 29.75 | 303673 | 88671 | 7.68% |
| 2025-09-10 | 28.20 | 28.46 | 0.65 | 2.34% | 28.10 | 29.04 | 227232 | 65066 | 5.75% |
| 2025-09-09 | 28.43 | 27.81 | -0.82 | -2.86% | 27.59 | 28.80 | 195680 | 55143 | 4.95% |
| 2025-09-08 | 28.84 | 28.63 | -0.35 | -1.21% | 28.28 | 29.24 | 209801 | 60121 | 5.31% |
| 2025-09-05 | 28.39 | 28.98 | 1.10 | 3.95% | 27.90 | 29.02 | 232356 | 66192 | 5.88% |
| 2025-09-04 | 29.77 | 27.88 | -1.76 | -5.94% | 27.30 | 30.15 | 305970 | 87471 | 7.74% |
| 2025-09-03 | 30.27 | 29.64 | -0.46 | -1.53% | 29.48 | 30.58 | 232348 | 69723 | 5.88% |
| 2025-09-02 | 32.10 | 30.10 | -2.00 | -6.23% | 29.87 | 32.24 | 416459 | 127442 | 10.53% |
| 2025-09-01 | 33.01 | 32.10 | -0.70 | -2.13% | 31.88 | 33.35 | 303834 | 98204 | 7.68% |
| 2025-08-29 | 32.93 | 32.80 | -0.15 | -0.46% | 32.10 | 33.16 | 336424 | 109624 | 8.51% |
| 2025-08-28 | 31.64 | 32.95 | 0.66 | 2.04% | 31.60 | 33.08 | 446313 | 144339 | 11.29% |
| 2025-08-27 | 32.50 | 32.29 | -0.59 | -1.79% | 32.29 | 34.47 | 619679 | 207265 | 15.67% |
| 2025-08-26 | 33.25 | 32.88 | -0.64 | -1.91% | 32.75 | 34.40 | 433031 | 145004 | 10.95% |
| 2025-08-25 | 33.00 | 33.52 | 0.72 | 2.20% | 32.49 | 34.38 | 574197 | 191363 | 14.52% |
| 2025-08-22 | 32.63 | 32.80 | -0.77 | -2.29% | 32.37 | 33.60 | 532033 | 174609 | 13.46% |
| 2025-08-21 | 35.02 | 33.57 | -0.91 | -2.64% | 32.60 | 36.27 | 590080 | 200896 | 14.92% |
| 2025-08-20 | 34.40 | 34.48 | -0.76 | -2.16% | 32.88 | 34.84 | 551465 | 186032 | 13.95% |
| 2025-08-19 | 34.79 | 35.24 | 0.64 | 1.85% | 33.82 | 36.33 | 744528 | 261886 | 18.83% |
| 2025-08-18 | 30.41 | 34.60 | 4.54 | 15.10% | 29.91 | 34.99 | 758316 | 244165 | 19.18% |
| 2025-08-15 | 29.30 | 30.06 | 0.48 | 1.62% | 29.29 | 31.35 | 580904 | 176551 | 14.69% |
| 2025-08-14 | 29.75 | 29.58 | -0.17 | -0.57% | 28.68 | 30.45 | 432788 | 127299 | 10.95% |
| 2025-08-13 | 29.20 | 29.75 | 0.00 | 0.00% | 28.67 | 30.16 | 552936 | 163174 | 13.98% |
| 2025-08-12 | 28.12 | 29.75 | 1.52 | 5.38% | 27.65 | 31.08 | 805279 | 237387 | 20.37% |
| 2025-08-11 | 28.30 | 28.23 | 0.32 | 1.15% | 27.30 | 28.98 | 593561 | 166829 | 15.01% |
| 2025-08-08 | 26.30 | 27.91 | 1.43 | 5.40% | 26.24 | 28.23 | 542860 | 148487 | 13.73% |
| 2025-08-07 | 27.23 | 26.48 | -0.56 | -2.07% | 26.27 | 27.64 | 411017 | 110087 | 10.39% |
| 2025-08-06 | 26.75 | 27.04 | 0.33 | 1.24% | 26.75 | 28.74 | 593969 | 162459 | 15.02% |
| 2025-08-05 | 24.81 | 26.71 | 2.05 | 8.31% | 24.81 | 27.56 | 575660 | 151484 | 14.56% |
| 2025-08-04 | 23.55 | 24.66 | 0.85 | 3.57% | 23.55 | 25.18 | 309677 | 75849 | 7.83% |
| 2025-08-01 | 23.72 | 23.81 | 0.24 | 1.02% | 23.55 | 24.48 | 220057 | 52891 | 5.57% |
| 2025-07-31 | 23.28 | 23.57 | 0.29 | 1.25% | 23.28 | 24.18 | 207770 | 49351 | 5.25% |
| 2025-07-30 | 23.40 | 23.28 | -0.67 | -2.80% | 22.96 | 23.56 | 153924 | 35819 | 3.89% |
| 2025-07-29 | 23.31 | 23.95 | 0.55 | 2.35% | 23.30 | 24.39 | 191575 | 45715 | 4.85% |
| 2025-07-28 | 23.05 | 23.40 | 0.46 | 2.01% | 22.95 | 23.63 | 151338 | 35325 | 3.83% |
| 2025-07-25 | 23.00 | 22.94 | -0.10 | -0.43% | 22.62 | 23.04 | 103815 | 23740 | 2.63% |
| 2025-07-24 | 23.18 | 23.04 | -0.19 | -0.82% | 22.79 | 23.45 | 147032 | 33852 | 3.72% |