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 | 31.55 | 32.22 | 0.84 | 2.68% | 31.55 | 33.32 | 447283 | 146051 | 11.61% |
| 2025-10-30 | 32.02 | 31.38 | -0.85 | -2.64% | 31.26 | 32.93 | 462378 | 148207 | 12.00% |
| 2025-10-29 | 29.03 | 32.23 | 2.50 | 8.41% | 28.95 | 32.30 | 538920 | 167471 | 13.99% |
| 2025-10-28 | 30.29 | 29.73 | -0.59 | -1.95% | 29.68 | 30.30 | 205155 | 61520 | 5.33% |
| 2025-10-27 | 30.80 | 30.32 | 0.25 | 0.83% | 29.87 | 30.80 | 249935 | 75773 | 6.49% |
| 2025-10-24 | 29.29 | 30.07 | 0.88 | 3.01% | 29.29 | 30.61 | 240185 | 72138 | 6.24% |
| 2025-10-23 | 29.13 | 29.19 | -0.14 | -0.48% | 28.45 | 29.48 | 160917 | 46395 | 4.18% |
| 2025-10-22 | 29.85 | 29.33 | -0.65 | -2.17% | 29.27 | 29.99 | 145442 | 42912 | 3.78% |
| 2025-10-21 | 30.07 | 29.98 | 0.08 | 0.27% | 29.55 | 30.48 | 170215 | 51057 | 4.42% |
| 2025-10-20 | 29.78 | 29.90 | 0.72 | 2.47% | 29.29 | 30.09 | 176047 | 52424 | 4.57% |
| 2025-10-17 | 31.58 | 29.18 | -2.42 | -7.66% | 29.08 | 31.60 | 345277 | 103204 | 8.96% |
| 2025-10-16 | 31.94 | 31.60 | -0.46 | -1.43% | 31.31 | 32.49 | 232620 | 74044 | 6.04% |
| 2025-10-15 | 31.73 | 32.06 | 0.36 | 1.14% | 30.10 | 32.28 | 271770 | 85455 | 7.09% |
| 2025-10-14 | 32.49 | 31.70 | -0.35 | -1.09% | 31.53 | 33.77 | 343175 | 112165 | 8.95% |
| 2025-10-13 | 30.00 | 32.05 | 0.43 | 1.36% | 30.00 | 32.34 | 349591 | 109315 | 9.12% |
| 2025-10-10 | 36.00 | 31.62 | -5.03 | -13.72% | 31.60 | 36.00 | 709802 | 235343 | 18.52% |
| 2025-10-09 | 36.99 | 36.65 | 0.03 | 0.08% | 35.60 | 37.57 | 608926 | 221657 | 15.88% |
| 2025-09-30 | 35.37 | 36.62 | 1.29 | 3.65% | 34.50 | 37.94 | 754692 | 276352 | 19.69% |
| 2025-09-29 | 33.01 | 35.33 | 2.90 | 8.94% | 32.88 | 37.00 | 777455 | 272750 | 20.28% |
| 2025-09-26 | 33.44 | 32.43 | -1.50 | -4.42% | 31.99 | 34.57 | 392215 | 131201 | 10.23% |
| 2025-09-25 | 34.01 | 33.93 | -0.59 | -1.71% | 33.10 | 34.65 | 509706 | 171829 | 13.30% |
| 2025-09-24 | 32.77 | 34.52 | 1.17 | 3.51% | 32.50 | 35.00 | 688856 | 235247 | 17.97% |
| 2025-09-23 | 31.58 | 33.35 | 1.69 | 5.34% | 31.37 | 33.65 | 692281 | 225581 | 18.06% |
| 2025-09-22 | 31.56 | 31.66 | 0.15 | 0.48% | 31.03 | 31.88 | 286769 | 89851 | 7.48% |
| 2025-09-19 | 32.02 | 31.51 | -0.62 | -1.93% | 31.42 | 32.47 | 358948 | 114446 | 9.36% |
| 2025-09-18 | 32.71 | 32.13 | -0.57 | -1.74% | 31.80 | 33.34 | 526562 | 171298 | 13.74% |
| 2025-09-17 | 33.13 | 32.70 | -0.61 | -1.83% | 32.48 | 33.76 | 515914 | 169997 | 13.46% |
| 2025-09-16 | 33.95 | 33.31 | -0.04 | -0.12% | 32.20 | 34.00 | 679734 | 225466 | 17.73% |
| 2025-09-15 | 34.65 | 33.35 | -0.85 | -2.49% | 33.31 | 36.69 | 850289 | 300118 | 22.18% |
| 2025-09-12 | 33.30 | 34.20 | 0.40 | 1.18% | 32.56 | 35.52 | 799011 | 271156 | 20.84% |
| 2025-09-11 | 33.15 | 33.80 | 0.50 | 1.50% | 32.00 | 33.81 | 677243 | 222760 | 17.67% |
| 2025-09-10 | 35.40 | 33.30 | -3.67 | -9.93% | 32.60 | 35.77 | 940033 | 319501 | 24.52% |
| 2025-09-09 | 34.51 | 36.97 | 1.21 | 3.38% | 34.08 | 38.33 | 1050632 | 381912 | 27.41% |
| 2025-09-08 | 36.08 | 35.76 | 0.30 | 0.85% | 33.67 | 36.66 | 988029 | 347343 | 25.77% |
| 2025-09-05 | 32.80 | 35.46 | 1.34 | 3.93% | 32.50 | 37.10 | 1298274 | 454499 | 33.87% |
| 2025-09-04 | 31.00 | 34.12 | 4.01 | 13.32% | 31.00 | 36.13 | 1410426 | 470809 | 36.79% |
| 2025-09-03 | 25.29 | 30.11 | 5.02 | 20.01% | 25.10 | 30.11 | 1045150 | 285952 | 27.26% |
| 2025-09-02 | 24.90 | 25.09 | 0.21 | 0.84% | 24.44 | 26.16 | 560159 | 141328 | 14.61% |
| 2025-09-01 | 24.99 | 24.88 | -0.01 | -0.04% | 24.53 | 25.08 | 212010 | 52506 | 5.53% |
| 2025-08-29 | 24.40 | 24.89 | 0.43 | 1.76% | 23.96 | 25.29 | 360427 | 89118 | 9.40% |
| 2025-08-28 | 23.99 | 24.46 | 0.22 | 0.91% | 23.32 | 24.56 | 332014 | 79853 | 8.66% |
| 2025-08-27 | 24.50 | 24.24 | -0.35 | -1.42% | 24.20 | 25.17 | 324173 | 80378 | 8.46% |
| 2025-08-26 | 24.99 | 24.59 | -0.45 | -1.80% | 24.52 | 25.11 | 214699 | 53100 | 5.60% |
| 2025-08-25 | 24.68 | 25.04 | 0.45 | 1.83% | 24.56 | 25.16 | 321229 | 79877 | 8.38% |
| 2025-08-22 | 24.17 | 24.59 | 0.33 | 1.36% | 24.16 | 24.78 | 212265 | 52124 | 5.54% |
| 2025-08-21 | 24.40 | 24.26 | -0.31 | -1.26% | 24.11 | 24.68 | 164748 | 40120 | 4.30% |
| 2025-08-20 | 24.60 | 24.57 | 0.02 | 0.08% | 24.03 | 24.99 | 194361 | 47422 | 5.07% |
| 2025-08-19 | 24.74 | 24.55 | -0.24 | -0.97% | 24.46 | 25.09 | 212409 | 52498 | 5.54% |
| 2025-08-18 | 24.87 | 24.79 | 0.19 | 0.77% | 24.44 | 25.20 | 284711 | 70588 | 7.43% |
| 2025-08-15 | 24.09 | 24.60 | 0.51 | 2.12% | 24.04 | 24.99 | 326840 | 80412 | 8.53% |
| 2025-08-14 | 24.45 | 24.09 | -0.53 | -2.15% | 23.73 | 24.70 | 221133 | 53598 | 5.77% |
| 2025-08-13 | 24.24 | 24.62 | 0.38 | 1.57% | 24.08 | 24.78 | 265104 | 64853 | 6.92% |
| 2025-08-12 | 24.11 | 24.24 | 0.14 | 0.58% | 23.85 | 24.29 | 169609 | 40857 | 4.42% |
| 2025-08-11 | 23.88 | 24.10 | 0.19 | 0.79% | 23.60 | 24.24 | 219473 | 52678 | 5.73% |
| 2025-08-08 | 23.08 | 23.91 | 0.77 | 3.33% | 23.04 | 24.73 | 361407 | 86748 | 9.43% |
| 2025-08-07 | 23.52 | 23.14 | -0.41 | -1.74% | 22.98 | 23.70 | 125183 | 29007 | 3.27% |
| 2025-08-06 | 23.18 | 23.55 | 0.25 | 1.07% | 23.05 | 24.18 | 161535 | 38176 | 4.21% |
| 2025-08-05 | 22.92 | 23.30 | 0.38 | 1.66% | 22.86 | 23.32 | 109719 | 25297 | 2.86% |
| 2025-08-04 | 23.09 | 22.92 | -0.33 | -1.42% | 22.67 | 23.09 | 113670 | 25945 | 2.97% |
| 2025-08-01 | 22.80 | 23.25 | 0.44 | 1.93% | 22.76 | 23.59 | 180664 | 42143 | 4.71% |
| 2025-07-31 | 23.04 | 22.81 | -0.33 | -1.43% | 22.70 | 23.45 | 131208 | 30162 | 3.42% |
| 2025-07-30 | 23.52 | 23.14 | -0.53 | -2.24% | 23.00 | 23.60 | 140477 | 32676 | 3.67% |
| 2025-07-29 | 23.21 | 23.67 | 0.46 | 1.98% | 23.02 | 23.69 | 176907 | 41344 | 4.62% |
| 2025-07-28 | 23.91 | 23.21 | -0.81 | -3.37% | 23.11 | 24.00 | 231936 | 54411 | 6.05% |
| 2025-07-25 | 24.29 | 24.02 | -0.28 | -1.15% | 23.90 | 24.41 | 142495 | 34326 | 3.72% |