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 | 33.22 | 33.51 | 0.37 | 1.12% | 32.59 | 33.84 | 340733 | 113867 | 2.40% |
| 2025-10-30 | 34.05 | 33.14 | -0.91 | -2.67% | 33.13 | 34.34 | 359785 | 121138 | 2.53% |
| 2025-10-29 | 32.47 | 34.05 | 2.08 | 6.51% | 32.21 | 34.09 | 425771 | 141884 | 3.00% |
| 2025-10-28 | 32.27 | 31.97 | -0.30 | -0.93% | 31.68 | 32.63 | 179787 | 57809 | 1.27% |
| 2025-10-27 | 33.20 | 32.27 | -0.07 | -0.22% | 32.22 | 33.89 | 269049 | 88042 | 1.90% |
| 2025-10-24 | 31.66 | 32.34 | 0.90 | 2.86% | 31.45 | 33.15 | 308569 | 100378 | 2.17% |
| 2025-10-23 | 31.00 | 31.44 | 0.48 | 1.55% | 30.78 | 31.63 | 192662 | 59972 | 1.36% |
| 2025-10-22 | 30.87 | 30.96 | 0.09 | 0.29% | 30.69 | 31.80 | 212853 | 66773 | 1.50% |
| 2025-10-21 | 30.70 | 30.87 | 0.31 | 1.01% | 30.43 | 31.07 | 182895 | 56379 | 1.29% |
| 2025-10-20 | 30.49 | 30.56 | 0.53 | 1.76% | 30.10 | 31.13 | 213253 | 65269 | 1.50% |
| 2025-10-17 | 31.01 | 30.03 | -1.05 | -3.38% | 29.92 | 31.27 | 251180 | 76444 | 1.77% |
| 2025-10-16 | 31.06 | 31.08 | -0.27 | -0.86% | 30.80 | 31.88 | 240780 | 75307 | 1.70% |
| 2025-10-15 | 30.29 | 31.35 | 1.30 | 4.33% | 29.88 | 31.59 | 309079 | 94955 | 2.18% |
| 2025-10-14 | 32.00 | 30.05 | -1.71 | -5.38% | 29.94 | 32.29 | 402830 | 124768 | 2.84% |
| 2025-10-13 | 31.12 | 31.76 | -1.32 | -3.99% | 31.12 | 32.18 | 309493 | 98056 | 2.18% |
| 2025-10-10 | 35.00 | 33.08 | -2.22 | -6.29% | 32.97 | 35.20 | 369846 | 125350 | 2.61% |
| 2025-10-09 | 35.63 | 35.30 | -0.45 | -1.26% | 34.72 | 35.75 | 329478 | 116158 | 2.32% |
| 2025-09-30 | 34.78 | 35.75 | 0.91 | 2.61% | 34.61 | 36.09 | 413730 | 146331 | 2.91% |
| 2025-09-29 | 33.48 | 34.84 | 1.27 | 3.78% | 32.76 | 35.05 | 414856 | 140731 | 2.92% |
| 2025-09-26 | 33.60 | 33.57 | -1.03 | -2.98% | 33.30 | 34.33 | 312487 | 105350 | 2.20% |
| 2025-09-25 | 34.20 | 34.60 | 0.33 | 0.96% | 34.13 | 35.34 | 369762 | 128797 | 2.61% |
| 2025-09-24 | 34.00 | 34.27 | 0.20 | 0.59% | 33.80 | 34.67 | 301670 | 103270 | 2.13% |
| 2025-09-23 | 35.00 | 34.07 | -1.18 | -3.35% | 33.00 | 35.22 | 503780 | 170962 | 3.55% |
| 2025-09-22 | 34.80 | 35.25 | 0.24 | 0.69% | 34.52 | 35.67 | 355490 | 124463 | 2.50% |
| 2025-09-19 | 35.71 | 35.01 | -0.69 | -1.93% | 34.81 | 37.07 | 525715 | 187339 | 3.70% |
| 2025-09-18 | 35.49 | 35.70 | 0.21 | 0.59% | 34.81 | 37.63 | 790178 | 283944 | 5.57% |
| 2025-09-17 | 36.15 | 35.49 | -0.21 | -0.59% | 34.81 | 36.41 | 510583 | 181575 | 3.60% |
| 2025-09-16 | 36.00 | 35.70 | -0.20 | -0.56% | 34.90 | 36.19 | 563051 | 199874 | 3.97% |
| 2025-09-15 | 33.85 | 35.90 | 2.15 | 6.37% | 33.85 | 36.88 | 895571 | 317804 | 6.31% |
| 2025-09-12 | 32.80 | 33.75 | 1.28 | 3.94% | 31.77 | 34.56 | 786917 | 261009 | 5.54% |
| 2025-09-11 | 31.00 | 32.47 | -0.43 | -1.31% | 29.54 | 32.59 | 860195 | 269529 | 6.06% |
| 2025-09-10 | 32.02 | 32.90 | 1.11 | 3.49% | 32.02 | 34.06 | 687463 | 227968 | 4.84% |
| 2025-09-09 | 32.41 | 31.79 | -0.81 | -2.48% | 31.50 | 32.97 | 523603 | 168186 | 3.69% |
| 2025-09-08 | 31.49 | 32.60 | 1.30 | 4.15% | 31.35 | 32.73 | 664608 | 212599 | 4.68% |
| 2025-09-05 | 29.78 | 31.30 | 1.65 | 5.56% | 29.26 | 31.79 | 615433 | 188744 | 4.34% |
| 2025-09-04 | 32.00 | 29.65 | -2.21 | -6.94% | 29.10 | 32.18 | 600510 | 182940 | 4.23% |
| 2025-09-03 | 32.00 | 31.86 | 0.23 | 0.73% | 31.19 | 32.83 | 619351 | 197708 | 4.36% |
| 2025-09-02 | 31.26 | 31.63 | 0.29 | 0.93% | 30.87 | 32.62 | 727543 | 230431 | 5.13% |
| 2025-09-01 | 30.27 | 31.34 | 1.08 | 3.57% | 29.99 | 31.36 | 664040 | 205202 | 4.68% |
| 2025-08-29 | 29.44 | 30.26 | 0.82 | 2.79% | 29.18 | 30.61 | 501019 | 150236 | 3.53% |
| 2025-08-28 | 29.45 | 29.44 | -0.02 | -0.07% | 28.35 | 29.78 | 533013 | 154654 | 3.76% |
| 2025-08-27 | 30.78 | 29.46 | -1.06 | -3.47% | 29.44 | 31.10 | 469463 | 142452 | 3.31% |
| 2025-08-26 | 31.50 | 30.52 | -1.30 | -4.09% | 30.44 | 31.50 | 523469 | 161569 | 3.69% |
| 2025-08-25 | 30.55 | 31.82 | 1.72 | 5.71% | 30.22 | 31.85 | 676597 | 209682 | 4.77% |
| 2025-08-22 | 29.90 | 30.10 | 0.09 | 0.30% | 29.60 | 30.15 | 357431 | 106770 | 2.52% |
| 2025-08-21 | 29.89 | 30.01 | 0.12 | 0.40% | 29.70 | 30.39 | 336003 | 100885 | 2.37% |
| 2025-08-20 | 29.65 | 29.89 | -0.10 | -0.33% | 29.21 | 30.20 | 435022 | 129031 | 3.06% |
| 2025-08-19 | 31.00 | 29.99 | -0.95 | -3.07% | 29.98 | 32.00 | 630573 | 194798 | 4.44% |
| 2025-08-18 | 30.13 | 30.94 | 0.71 | 2.35% | 30.01 | 30.95 | 540498 | 164785 | 3.81% |
| 2025-08-15 | 29.99 | 30.23 | 0.06 | 0.20% | 29.86 | 30.57 | 440281 | 132997 | 3.10% |
| 2025-08-14 | 30.74 | 30.17 | -0.67 | -2.17% | 29.98 | 31.16 | 605034 | 184747 | 4.26% |
| 2025-08-13 | 29.01 | 30.84 | 1.88 | 6.49% | 28.99 | 31.18 | 903466 | 272550 | 6.37% |
| 2025-08-12 | 29.03 | 28.96 | -0.05 | -0.17% | 28.50 | 29.15 | 371440 | 107015 | 2.62% |
| 2025-08-11 | 28.40 | 29.01 | 0.61 | 2.15% | 28.40 | 29.14 | 446926 | 128899 | 3.15% |
| 2025-08-08 | 28.80 | 28.40 | -0.50 | -1.73% | 28.11 | 28.86 | 386355 | 109964 | 2.72% |
| 2025-08-07 | 29.23 | 28.90 | -0.54 | -1.83% | 28.58 | 29.62 | 408207 | 118390 | 2.88% |
| 2025-08-06 | 29.95 | 29.44 | -0.37 | -1.24% | 29.20 | 30.13 | 401148 | 118467 | 2.83% |
| 2025-08-05 | 30.13 | 29.81 | 0.00 | 0.00% | 29.47 | 30.29 | 381064 | 113685 | 2.68% |
| 2025-08-04 | 29.70 | 29.81 | -0.29 | -0.96% | 28.86 | 30.00 | 526114 | 154795 | 3.71% |
| 2025-08-01 | 31.10 | 30.10 | -1.00 | -3.22% | 29.98 | 31.43 | 612190 | 187001 | 4.31% |
| 2025-07-31 | 31.81 | 31.10 | -1.08 | -3.36% | 30.89 | 32.35 | 732998 | 231672 | 5.16% |
| 2025-07-30 | 32.42 | 32.18 | -0.66 | -2.01% | 31.59 | 33.85 | 952299 | 310785 | 6.71% |
| 2025-07-29 | 30.88 | 32.84 | 2.00 | 6.49% | 30.20 | 33.33 | 1070427 | 340402 | 7.54% |
| 2025-07-28 | 30.56 | 30.84 | 0.84 | 2.80% | 30.05 | 31.00 | 675872 | 206801 | 4.76% |
| 2025-07-25 | 28.00 | 30.00 | 2.05 | 7.33% | 27.85 | 31.31 | 942838 | 282271 | 6.64% |
| 2025-07-24 | 27.15 | 27.95 | 0.76 | 2.80% | 27.15 | 28.22 | 592118 | 165068 | 4.17% |