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 | 31.60 | 31.28 | -0.14 | -0.45% | 31.10 | 31.86 | 171676 | 53985 | 3.64% |
| 2025-10-30 | 31.56 | 31.42 | -0.32 | -1.01% | 31.30 | 32.11 | 201174 | 63573 | 4.29% |
| 2025-10-29 | 31.25 | 31.74 | 0.62 | 1.99% | 30.90 | 31.85 | 198750 | 62567 | 4.24% |
| 2025-10-28 | 30.90 | 31.12 | 0.00 | 0.00% | 30.77 | 31.68 | 153255 | 47802 | 3.27% |
| 2025-10-27 | 31.15 | 31.12 | 0.40 | 1.30% | 30.80 | 31.40 | 165380 | 51414 | 3.53% |
| 2025-10-24 | 30.08 | 30.72 | 0.92 | 3.09% | 30.07 | 31.09 | 158277 | 48311 | 3.37% |
| 2025-10-23 | 29.84 | 29.80 | -0.19 | -0.63% | 29.21 | 29.90 | 101282 | 29857 | 2.16% |
| 2025-10-22 | 30.10 | 29.99 | -0.21 | -0.70% | 29.75 | 30.36 | 87728 | 26357 | 1.87% |
| 2025-10-21 | 29.69 | 30.20 | 0.54 | 1.82% | 29.65 | 30.37 | 128903 | 38793 | 2.75% |
| 2025-10-20 | 29.65 | 29.66 | 0.62 | 2.13% | 29.37 | 30.15 | 133654 | 39743 | 2.85% |
| 2025-10-17 | 30.75 | 29.04 | -1.47 | -4.82% | 28.97 | 30.75 | 181079 | 53592 | 3.86% |
| 2025-10-16 | 31.02 | 30.51 | -0.71 | -2.27% | 30.40 | 31.04 | 128354 | 39377 | 2.74% |
| 2025-10-15 | 30.86 | 31.22 | 0.47 | 1.53% | 30.11 | 31.24 | 149186 | 45886 | 3.18% |
| 2025-10-14 | 32.52 | 30.75 | -1.43 | -4.44% | 30.66 | 32.77 | 220605 | 69533 | 4.71% |
| 2025-10-13 | 30.86 | 32.18 | -0.59 | -1.80% | 30.71 | 32.32 | 211514 | 67039 | 4.51% |
| 2025-10-10 | 33.50 | 32.77 | -1.03 | -3.05% | 32.50 | 33.78 | 267094 | 88235 | 5.70% |
| 2025-10-09 | 33.17 | 33.80 | 0.63 | 1.90% | 32.93 | 34.38 | 302513 | 101870 | 6.46% |
| 2025-09-30 | 33.33 | 33.17 | 0.10 | 0.30% | 32.86 | 33.62 | 232443 | 77117 | 4.96% |
| 2025-09-29 | 33.10 | 33.07 | 0.56 | 1.72% | 32.73 | 33.75 | 230848 | 76495 | 4.93% |
| 2025-09-26 | 34.15 | 32.51 | -2.10 | -6.07% | 32.50 | 34.17 | 367642 | 122253 | 7.85% |
| 2025-09-25 | 35.09 | 34.61 | -0.29 | -0.83% | 34.47 | 35.59 | 375069 | 131274 | 8.00% |
| 2025-09-24 | 34.23 | 34.90 | 0.50 | 1.45% | 33.42 | 35.20 | 403884 | 139550 | 8.62% |
| 2025-09-23 | 35.69 | 34.40 | -0.96 | -2.71% | 33.47 | 35.85 | 488648 | 167765 | 10.43% |
| 2025-09-22 | 34.50 | 35.36 | 2.12 | 6.38% | 34.50 | 35.84 | 700152 | 246310 | 14.94% |
| 2025-09-19 | 33.35 | 33.24 | -0.09 | -0.27% | 33.03 | 34.10 | 247459 | 82878 | 5.28% |
| 2025-09-18 | 33.13 | 33.33 | 0.20 | 0.60% | 32.68 | 34.65 | 422992 | 142477 | 9.03% |
| 2025-09-17 | 33.35 | 33.13 | -0.22 | -0.66% | 32.86 | 33.82 | 236410 | 78648 | 5.04% |
| 2025-09-16 | 33.54 | 33.35 | -0.36 | -1.07% | 33.01 | 33.85 | 246704 | 82191 | 5.26% |
| 2025-09-15 | 33.62 | 33.71 | 0.09 | 0.27% | 32.68 | 34.19 | 297208 | 99717 | 6.34% |
| 2025-09-12 | 32.34 | 33.62 | 1.21 | 3.73% | 32.17 | 34.65 | 485973 | 163383 | 10.37% |
| 2025-09-11 | 31.27 | 32.41 | 1.41 | 4.55% | 31.06 | 32.60 | 354419 | 113394 | 7.56% |
| 2025-09-10 | 30.72 | 31.00 | 0.44 | 1.44% | 30.68 | 31.56 | 238049 | 74255 | 5.08% |
| 2025-09-09 | 31.28 | 30.56 | -0.72 | -2.30% | 30.30 | 31.63 | 237464 | 73263 | 5.07% |
| 2025-09-08 | 31.52 | 31.28 | -0.24 | -0.76% | 30.90 | 32.04 | 239733 | 75169 | 5.12% |
| 2025-09-05 | 31.28 | 31.52 | 0.47 | 1.51% | 30.89 | 31.77 | 259561 | 81149 | 5.54% |
| 2025-09-04 | 32.61 | 31.05 | -1.47 | -4.52% | 30.20 | 33.11 | 343880 | 108788 | 7.34% |
| 2025-09-03 | 33.77 | 32.52 | -1.18 | -3.50% | 32.32 | 33.90 | 309116 | 102322 | 6.60% |
| 2025-09-02 | 35.95 | 33.70 | -2.57 | -7.09% | 33.43 | 35.97 | 454051 | 155591 | 9.69% |
| 2025-09-01 | 35.80 | 36.27 | 1.55 | 4.46% | 35.36 | 36.85 | 553328 | 199480 | 11.81% |
| 2025-08-29 | 35.60 | 34.72 | -0.87 | -2.44% | 34.31 | 35.72 | 369726 | 128281 | 7.89% |
| 2025-08-28 | 34.61 | 35.59 | 0.70 | 2.01% | 34.17 | 35.59 | 475598 | 165554 | 10.15% |
| 2025-08-27 | 36.45 | 34.89 | -1.13 | -3.14% | 34.75 | 37.15 | 534467 | 193086 | 11.41% |
| 2025-08-26 | 36.35 | 36.02 | -0.94 | -2.54% | 35.92 | 37.24 | 419655 | 153481 | 8.96% |
| 2025-08-25 | 36.03 | 36.96 | 1.67 | 4.73% | 35.75 | 38.19 | 640215 | 236824 | 13.66% |
| 2025-08-22 | 36.00 | 35.29 | 0.35 | 1.00% | 35.00 | 36.60 | 584333 | 207755 | 12.47% |
| 2025-08-21 | 34.18 | 34.94 | 0.60 | 1.75% | 33.40 | 35.11 | 483843 | 165920 | 10.33% |
| 2025-08-20 | 34.01 | 34.34 | -0.01 | -0.03% | 33.56 | 34.70 | 353625 | 120594 | 7.55% |
| 2025-08-19 | 34.12 | 34.35 | 0.13 | 0.38% | 33.88 | 35.78 | 527373 | 183795 | 11.25% |
| 2025-08-18 | 33.24 | 34.22 | 1.36 | 4.14% | 32.81 | 34.88 | 614520 | 208094 | 13.11% |
| 2025-08-15 | 31.21 | 32.86 | 1.65 | 5.29% | 31.21 | 33.39 | 544098 | 175552 | 11.61% |
| 2025-08-14 | 31.99 | 31.21 | -0.94 | -2.92% | 31.18 | 32.20 | 419103 | 132511 | 8.94% |
| 2025-08-13 | 31.00 | 32.15 | 1.20 | 3.88% | 30.71 | 32.53 | 628880 | 198953 | 13.42% |
| 2025-08-12 | 29.33 | 30.95 | 1.62 | 5.52% | 29.00 | 31.14 | 541437 | 163463 | 11.55% |
| 2025-08-11 | 28.83 | 29.33 | 0.39 | 1.35% | 28.71 | 29.57 | 183630 | 53693 | 3.92% |
| 2025-08-08 | 29.43 | 28.94 | -0.77 | -2.59% | 28.82 | 29.43 | 240691 | 69955 | 5.14% |
| 2025-08-07 | 30.25 | 29.71 | -0.49 | -1.62% | 29.69 | 30.48 | 286102 | 85755 | 6.11% |
| 2025-08-06 | 30.01 | 30.20 | 0.00 | 0.00% | 29.89 | 30.51 | 278283 | 84073 | 5.94% |
| 2025-08-05 | 30.25 | 30.20 | -0.49 | -1.60% | 30.04 | 30.68 | 331810 | 100479 | 7.08% |
| 2025-08-04 | 30.00 | 30.69 | 1.42 | 4.85% | 30.00 | 31.19 | 585777 | 178781 | 12.50% |
| 2025-08-01 | 29.96 | 29.27 | -0.34 | -1.15% | 28.92 | 30.31 | 346353 | 102524 | 7.39% |
| 2025-07-31 | 28.65 | 29.61 | 0.98 | 3.42% | 28.64 | 30.47 | 478598 | 141808 | 10.21% |
| 2025-07-30 | 29.45 | 28.63 | -0.88 | -2.98% | 28.37 | 29.51 | 286653 | 82770 | 6.12% |
| 2025-07-29 | 29.60 | 29.51 | -0.06 | -0.20% | 28.92 | 29.70 | 279798 | 81896 | 5.97% |
| 2025-07-28 | 29.50 | 29.57 | 0.29 | 0.99% | 29.20 | 29.99 | 397672 | 117924 | 8.49% |
| 2025-07-25 | 28.69 | 29.28 | 0.66 | 2.31% | 28.42 | 29.55 | 371141 | 108066 | 7.92% |