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 | 29.74 | 30.41 | 0.68 | 2.29% | 29.51 | 30.80 | 87645 | 26501 | 5.66% |
| 2025-10-30 | 29.68 | 29.73 | 0.14 | 0.47% | 29.40 | 30.25 | 67467 | 20141 | 4.36% |
| 2025-10-29 | 29.63 | 29.59 | -0.08 | -0.27% | 29.20 | 29.68 | 53379 | 15683 | 3.45% |
| 2025-10-28 | 29.97 | 29.67 | -0.20 | -0.67% | 29.62 | 29.97 | 37763 | 11248 | 2.44% |
| 2025-10-27 | 29.91 | 29.87 | 0.10 | 0.34% | 29.75 | 30.10 | 47180 | 14107 | 3.05% |
| 2025-10-24 | 29.61 | 29.77 | 0.25 | 0.85% | 29.55 | 29.90 | 45183 | 13452 | 2.92% |
| 2025-10-23 | 29.59 | 29.52 | -0.07 | -0.24% | 29.16 | 29.63 | 40381 | 11835 | 2.61% |
| 2025-10-22 | 29.63 | 29.59 | -0.30 | -1.00% | 29.50 | 29.83 | 39606 | 11741 | 2.56% |
| 2025-10-21 | 29.70 | 29.89 | 0.39 | 1.32% | 29.52 | 30.20 | 57401 | 17142 | 3.71% |
| 2025-10-20 | 29.90 | 29.50 | 0.07 | 0.24% | 29.26 | 29.90 | 49261 | 14508 | 3.18% |
| 2025-10-17 | 30.11 | 29.43 | -0.28 | -0.94% | 29.30 | 30.47 | 90034 | 27013 | 5.82% |
| 2025-10-16 | 29.90 | 29.71 | -0.39 | -1.30% | 29.37 | 29.96 | 49036 | 14539 | 3.17% |
| 2025-10-15 | 29.73 | 30.10 | 0.57 | 1.93% | 29.53 | 30.15 | 52331 | 15628 | 3.38% |
| 2025-10-14 | 30.36 | 29.53 | -0.81 | -2.67% | 29.41 | 30.55 | 80598 | 24147 | 5.21% |
| 2025-10-13 | 29.22 | 30.34 | -0.95 | -3.04% | 29.01 | 30.38 | 98059 | 29347 | 6.34% |
| 2025-10-10 | 32.58 | 31.29 | -1.84 | -5.55% | 31.20 | 32.60 | 118620 | 37795 | 7.66% |
| 2025-10-09 | 32.48 | 33.13 | 0.99 | 3.08% | 32.32 | 33.89 | 190668 | 63202 | 12.32% |
| 2025-09-30 | 31.00 | 32.14 | 1.28 | 4.15% | 30.86 | 32.35 | 109610 | 34606 | 7.08% |
| 2025-09-29 | 30.85 | 30.86 | 0.00 | 0.00% | 30.29 | 30.95 | 54385 | 16668 | 3.51% |
| 2025-09-26 | 31.48 | 30.86 | -0.80 | -2.53% | 30.86 | 31.50 | 72471 | 22560 | 4.68% |
| 2025-09-25 | 31.81 | 31.66 | -0.24 | -0.75% | 31.65 | 32.38 | 73062 | 23365 | 4.72% |
| 2025-09-24 | 31.60 | 31.90 | 0.11 | 0.35% | 31.28 | 31.98 | 77788 | 24645 | 5.03% |
| 2025-09-23 | 33.14 | 31.79 | -1.38 | -4.16% | 31.03 | 33.20 | 125379 | 39913 | 8.10% |
| 2025-09-22 | 33.15 | 33.17 | 0.15 | 0.45% | 32.81 | 33.92 | 86384 | 28704 | 5.58% |
| 2025-09-19 | 33.65 | 33.02 | -0.69 | -2.05% | 32.70 | 33.84 | 104578 | 34626 | 6.76% |
| 2025-09-18 | 34.65 | 33.71 | -1.19 | -3.41% | 33.33 | 34.75 | 172346 | 58799 | 11.14% |
| 2025-09-17 | 35.48 | 34.90 | -0.35 | -0.99% | 34.82 | 35.90 | 152770 | 53967 | 9.87% |
| 2025-09-16 | 34.80 | 35.25 | 0.40 | 1.15% | 34.25 | 35.35 | 120050 | 41870 | 7.76% |
| 2025-09-15 | 34.40 | 34.85 | 0.56 | 1.63% | 34.30 | 35.66 | 141118 | 49574 | 9.12% |
| 2025-09-12 | 34.66 | 34.29 | -0.41 | -1.18% | 34.29 | 35.26 | 89532 | 31005 | 5.78% |
| 2025-09-11 | 33.75 | 34.70 | 0.68 | 2.00% | 33.22 | 34.98 | 110538 | 37794 | 7.14% |
| 2025-09-10 | 33.42 | 34.02 | 0.45 | 1.34% | 33.33 | 34.58 | 84864 | 28709 | 5.48% |
| 2025-09-09 | 34.69 | 33.57 | -1.47 | -4.20% | 33.47 | 34.69 | 102510 | 34787 | 6.62% |
| 2025-09-08 | 34.80 | 35.04 | 0.08 | 0.23% | 34.44 | 35.29 | 79313 | 27625 | 5.12% |
| 2025-09-05 | 34.05 | 34.96 | 0.78 | 2.28% | 33.36 | 34.98 | 109559 | 37762 | 7.08% |
| 2025-09-04 | 33.82 | 34.18 | 0.48 | 1.42% | 33.40 | 35.00 | 138896 | 47721 | 8.97% |
| 2025-09-03 | 34.80 | 33.70 | -0.86 | -2.49% | 33.62 | 35.28 | 85757 | 29568 | 5.54% |
| 2025-09-02 | 35.68 | 34.56 | -1.23 | -3.44% | 34.13 | 35.77 | 125116 | 43448 | 8.08% |
| 2025-09-01 | 36.04 | 35.79 | -0.25 | -0.69% | 35.63 | 36.66 | 109552 | 39431 | 7.08% |
| 2025-08-29 | 36.76 | 36.04 | -0.71 | -1.93% | 35.90 | 36.86 | 107592 | 38932 | 6.95% |
| 2025-08-28 | 36.70 | 36.75 | -0.55 | -1.47% | 35.48 | 37.30 | 215432 | 78604 | 13.92% |
| 2025-08-27 | 37.63 | 37.30 | -0.11 | -0.29% | 37.10 | 39.28 | 296017 | 113117 | 19.13% |
| 2025-08-26 | 36.30 | 37.41 | 0.19 | 0.51% | 36.09 | 38.05 | 229902 | 85669 | 14.86% |
| 2025-08-25 | 36.54 | 37.22 | 0.92 | 2.53% | 36.27 | 37.80 | 227067 | 83882 | 14.68% |
| 2025-08-22 | 35.82 | 36.30 | 0.12 | 0.33% | 35.30 | 36.59 | 141868 | 51470 | 9.17% |
| 2025-08-21 | 36.30 | 36.18 | -0.42 | -1.15% | 35.85 | 37.48 | 190384 | 69566 | 12.31% |
| 2025-08-20 | 35.96 | 36.60 | 0.37 | 1.02% | 35.88 | 37.00 | 181177 | 66111 | 11.71% |
| 2025-08-19 | 36.71 | 36.23 | -0.48 | -1.31% | 35.68 | 36.73 | 171298 | 62008 | 11.07% |
| 2025-08-18 | 35.22 | 36.71 | 1.49 | 4.23% | 35.22 | 36.87 | 248971 | 90135 | 16.09% |
| 2025-08-15 | 34.97 | 35.22 | 0.04 | 0.11% | 34.96 | 35.50 | 178592 | 62951 | 11.54% |
| 2025-08-14 | 34.50 | 35.18 | 0.68 | 1.97% | 33.70 | 35.90 | 264281 | 92416 | 17.08% |
| 2025-08-13 | 34.67 | 34.50 | 0.08 | 0.23% | 34.03 | 34.75 | 114043 | 39144 | 7.37% |
| 2025-08-12 | 34.43 | 34.42 | 0.17 | 0.50% | 34.00 | 34.60 | 119128 | 40866 | 7.70% |
| 2025-08-11 | 32.88 | 34.25 | 1.34 | 4.07% | 32.80 | 34.74 | 193596 | 66108 | 12.51% |
| 2025-08-08 | 33.60 | 32.91 | -0.85 | -2.52% | 32.90 | 33.60 | 88817 | 29404 | 5.74% |
| 2025-08-07 | 33.59 | 33.76 | 0.03 | 0.09% | 33.54 | 34.27 | 100155 | 34002 | 6.47% |
| 2025-08-06 | 33.48 | 33.73 | 0.25 | 0.75% | 33.23 | 33.74 | 75375 | 25328 | 4.87% |
| 2025-08-05 | 33.50 | 33.48 | 0.04 | 0.12% | 33.30 | 33.66 | 54008 | 18070 | 3.49% |
| 2025-08-04 | 32.94 | 33.44 | 0.27 | 0.81% | 32.42 | 33.50 | 65172 | 21485 | 4.21% |
| 2025-08-01 | 33.66 | 33.17 | -0.33 | -0.99% | 33.00 | 33.68 | 66952 | 22262 | 4.33% |
| 2025-07-31 | 33.52 | 33.50 | 0.17 | 0.51% | 33.34 | 33.88 | 78515 | 26391 | 5.07% |
| 2025-07-30 | 33.72 | 33.33 | -0.45 | -1.33% | 33.20 | 33.78 | 73115 | 24493 | 4.73% |
| 2025-07-29 | 34.30 | 33.78 | -0.71 | -2.06% | 33.54 | 34.32 | 108619 | 36686 | 7.02% |
| 2025-07-28 | 35.14 | 34.49 | -0.36 | -1.03% | 34.37 | 35.14 | 104020 | 35915 | 6.72% |
| 2025-07-25 | 34.12 | 34.85 | 0.74 | 2.17% | 34.01 | 35.29 | 171986 | 59831 | 11.12% |
| 2025-07-24 | 34.34 | 34.11 | 0.11 | 0.32% | 34.00 | 34.42 | 92316 | 31511 | 5.97% |