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 | 29.55 | 29.67 | 0.18 | 0.61% | 29.55 | 30.00 | 19559 | 5825 | 3.48% |
| 2025-10-30 | 30.28 | 29.49 | -0.93 | -3.06% | 29.45 | 30.38 | 25386 | 7580 | 4.51% |
| 2025-10-29 | 30.97 | 30.42 | -0.70 | -2.25% | 30.11 | 30.99 | 29033 | 8832 | 5.16% |
| 2025-10-28 | 31.94 | 31.12 | -1.02 | -3.17% | 31.12 | 32.12 | 30585 | 9588 | 5.44% |
| 2025-10-27 | 32.00 | 32.14 | -0.96 | -2.90% | 31.57 | 32.45 | 38845 | 12435 | 6.91% |
| 2025-10-24 | 32.79 | 33.10 | 0.19 | 0.58% | 32.00 | 33.90 | 47500 | 15647 | 8.44% |
| 2025-10-23 | 33.95 | 32.91 | -2.09 | -5.97% | 32.67 | 33.95 | 61149 | 20236 | 10.87% |
| 2025-10-22 | 32.45 | 35.00 | 2.44 | 7.49% | 31.91 | 35.00 | 106323 | 36271 | 18.90% |
| 2025-10-21 | 30.84 | 32.56 | 2.02 | 6.61% | 30.84 | 33.57 | 51642 | 16709 | 9.18% |
| 2025-10-20 | 31.53 | 30.54 | -0.46 | -1.48% | 30.36 | 31.65 | 20819 | 6416 | 3.70% |
| 2025-10-17 | 32.05 | 31.00 | -1.37 | -4.23% | 31.00 | 32.30 | 35088 | 11081 | 6.24% |
| 2025-10-16 | 30.37 | 32.37 | 1.96 | 6.45% | 29.66 | 32.49 | 43952 | 13710 | 7.81% |
| 2025-10-15 | 29.77 | 30.41 | 0.14 | 0.46% | 29.77 | 30.60 | 13859 | 4198 | 2.46% |
| 2025-10-14 | 30.37 | 30.27 | 0.05 | 0.17% | 30.15 | 30.89 | 16984 | 5184 | 3.02% |
| 2025-10-13 | 29.00 | 30.22 | -0.16 | -0.53% | 28.30 | 30.34 | 17721 | 5251 | 3.15% |
| 2025-10-10 | 30.60 | 30.38 | 0.00 | 0.00% | 30.15 | 30.83 | 17077 | 5219 | 3.04% |
| 2025-10-09 | 29.88 | 30.38 | 0.50 | 1.67% | 29.88 | 30.95 | 27042 | 8277 | 4.81% |
| 2025-09-30 | 30.15 | 29.88 | 0.12 | 0.40% | 29.65 | 30.15 | 11869 | 3539 | 2.11% |
| 2025-09-29 | 29.84 | 29.76 | 0.12 | 0.40% | 29.03 | 30.00 | 15249 | 4531 | 2.71% |
| 2025-09-26 | 29.72 | 29.64 | -0.06 | -0.20% | 29.35 | 30.15 | 15275 | 4559 | 2.72% |
| 2025-09-25 | 30.30 | 29.70 | -0.54 | -1.79% | 29.70 | 30.60 | 13392 | 4033 | 2.38% |
| 2025-09-24 | 30.00 | 30.24 | 0.08 | 0.27% | 29.80 | 30.40 | 11335 | 3422 | 2.02% |
| 2025-09-23 | 30.77 | 30.16 | -0.64 | -2.08% | 29.30 | 30.77 | 21822 | 6514 | 3.88% |
| 2025-09-22 | 30.89 | 30.80 | -0.04 | -0.13% | 30.35 | 30.94 | 14605 | 4465 | 2.60% |
| 2025-09-19 | 30.93 | 30.84 | 0.04 | 0.13% | 30.50 | 31.40 | 14977 | 4617 | 2.66% |
| 2025-09-18 | 31.86 | 30.80 | -1.09 | -3.42% | 30.80 | 31.99 | 24343 | 7645 | 4.33% |
| 2025-09-17 | 32.11 | 31.89 | -0.22 | -0.69% | 31.79 | 32.28 | 13266 | 4251 | 2.36% |
| 2025-09-16 | 31.50 | 32.11 | 0.61 | 1.94% | 31.36 | 32.14 | 16861 | 5352 | 3.00% |
| 2025-09-15 | 32.10 | 31.50 | -0.56 | -1.75% | 31.50 | 32.10 | 15300 | 4853 | 2.72% |
| 2025-09-12 | 31.99 | 32.06 | 0.15 | 0.47% | 31.51 | 32.50 | 18210 | 5856 | 3.24% |
| 2025-09-11 | 31.66 | 31.91 | 0.21 | 0.66% | 31.22 | 31.99 | 18901 | 5976 | 3.36% |
| 2025-09-10 | 32.30 | 31.70 | -0.42 | -1.31% | 31.68 | 32.41 | 12877 | 4114 | 2.29% |
| 2025-09-09 | 32.50 | 32.12 | -0.51 | -1.56% | 32.02 | 32.75 | 14735 | 4772 | 2.62% |
| 2025-09-08 | 32.50 | 32.63 | 0.59 | 1.84% | 32.13 | 32.88 | 19165 | 6232 | 3.41% |
| 2025-09-05 | 31.59 | 32.04 | 0.46 | 1.46% | 30.86 | 32.05 | 17106 | 5421 | 3.04% |
| 2025-09-04 | 31.71 | 31.58 | -0.20 | -0.63% | 31.14 | 32.35 | 20251 | 6456 | 3.60% |
| 2025-09-03 | 33.39 | 31.78 | -1.24 | -3.76% | 31.78 | 33.39 | 18586 | 6033 | 3.30% |
| 2025-09-02 | 32.91 | 33.02 | 0.12 | 0.36% | 31.82 | 33.58 | 31109 | 10137 | 5.53% |
| 2025-09-01 | 32.45 | 32.90 | 0.56 | 1.73% | 32.40 | 33.14 | 20691 | 6783 | 3.68% |
| 2025-08-29 | 32.78 | 32.34 | -0.54 | -1.64% | 32.31 | 33.08 | 21388 | 6973 | 3.80% |
| 2025-08-28 | 32.90 | 32.88 | 0.01 | 0.03% | 31.49 | 33.50 | 34597 | 11257 | 6.15% |
| 2025-08-27 | 34.19 | 32.87 | -1.33 | -3.89% | 32.78 | 34.47 | 39819 | 13442 | 7.08% |
| 2025-08-26 | 35.41 | 34.20 | -1.28 | -3.61% | 34.12 | 35.41 | 46544 | 16105 | 8.27% |
| 2025-08-25 | 35.10 | 35.48 | -0.02 | -0.06% | 34.82 | 35.83 | 39982 | 14111 | 7.11% |
| 2025-08-22 | 35.39 | 35.50 | -0.12 | -0.34% | 35.03 | 35.78 | 32122 | 11378 | 4.74% |
| 2025-08-21 | 36.43 | 35.62 | -0.46 | -1.27% | 35.35 | 36.80 | 49115 | 17671 | 7.25% |
| 2025-08-20 | 37.58 | 36.08 | -0.72 | -1.96% | 35.56 | 37.74 | 67949 | 24611 | 10.03% |
| 2025-08-19 | 34.87 | 36.80 | 1.90 | 5.44% | 34.55 | 36.89 | 94816 | 34149 | 14.00% |
| 2025-08-18 | 34.07 | 34.90 | 0.80 | 2.35% | 33.99 | 35.15 | 64218 | 22266 | 9.48% |
| 2025-08-15 | 33.91 | 34.10 | -0.43 | -1.25% | 33.00 | 34.25 | 62168 | 20842 | 9.18% |
| 2025-08-14 | 33.75 | 34.53 | 0.91 | 2.71% | 33.51 | 35.16 | 79625 | 27569 | 11.75% |
| 2025-08-13 | 33.52 | 33.62 | 0.16 | 0.48% | 33.37 | 33.87 | 29044 | 9758 | 4.29% |
| 2025-08-12 | 34.02 | 33.46 | -0.66 | -1.93% | 33.28 | 34.08 | 37084 | 12448 | 5.47% |
| 2025-08-11 | 34.60 | 34.12 | 0.02 | 0.06% | 34.00 | 34.60 | 36975 | 12645 | 5.46% |
| 2025-08-08 | 33.71 | 34.10 | 0.22 | 0.65% | 33.46 | 34.50 | 44012 | 14983 | 6.50% |
| 2025-08-07 | 34.29 | 33.88 | -0.24 | -0.70% | 33.68 | 34.34 | 30525 | 10337 | 4.51% |
| 2025-08-06 | 34.19 | 34.12 | -0.16 | -0.47% | 33.87 | 34.40 | 33629 | 11473 | 4.96% |
| 2025-08-05 | 34.70 | 34.28 | -0.64 | -1.83% | 34.18 | 35.29 | 42941 | 14835 | 6.34% |
| 2025-08-04 | 34.70 | 34.92 | 0.49 | 1.42% | 34.10 | 34.95 | 35134 | 12175 | 5.19% |
| 2025-08-01 | 35.09 | 34.43 | -0.65 | -1.85% | 34.29 | 35.16 | 36338 | 12594 | 5.36% |
| 2025-07-31 | 35.61 | 35.08 | -0.69 | -1.93% | 35.00 | 36.30 | 58916 | 20890 | 8.70% |
| 2025-07-30 | 37.01 | 35.77 | -1.76 | -4.69% | 35.60 | 37.43 | 75652 | 27552 | 11.17% |
| 2025-07-29 | 36.51 | 37.53 | 1.00 | 2.74% | 35.57 | 37.58 | 104216 | 38103 | 15.38% |
| 2025-07-28 | 36.57 | 36.53 | -0.42 | -1.14% | 36.23 | 37.20 | 61966 | 22656 | 9.15% |
| 2025-07-25 | 38.79 | 36.95 | -3.53 | -8.72% | 36.90 | 39.77 | 123929 | 47148 | 18.29% |