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 | 32.86 | 33.30 | 0.11 | 0.33% | 32.33 | 34.79 | 58458 | 19754 | 8.10% |
| 2025-10-30 | 34.50 | 33.19 | -0.70 | -2.07% | 31.74 | 34.97 | 76597 | 25187 | 10.61% |
| 2025-10-29 | 30.08 | 33.89 | 3.67 | 12.14% | 29.65 | 35.27 | 90525 | 29903 | 12.54% |
| 2025-10-28 | 30.27 | 30.22 | -0.06 | -0.20% | 29.98 | 30.32 | 7874 | 2374 | 1.09% |
| 2025-10-27 | 30.25 | 30.28 | 0.21 | 0.70% | 29.75 | 30.39 | 12942 | 3896 | 1.79% |
| 2025-10-24 | 29.85 | 30.07 | 0.22 | 0.74% | 29.85 | 30.26 | 12218 | 3672 | 1.69% |
| 2025-10-23 | 29.99 | 29.85 | 0.42 | 1.43% | 29.10 | 29.99 | 15609 | 4633 | 2.16% |
| 2025-10-22 | 29.25 | 29.43 | 0.18 | 0.62% | 29.03 | 29.84 | 13548 | 3990 | 1.88% |
| 2025-10-21 | 28.58 | 29.25 | 0.76 | 2.67% | 28.58 | 29.29 | 11035 | 3202 | 1.53% |
| 2025-10-20 | 28.59 | 28.49 | 0.21 | 0.74% | 28.30 | 28.92 | 9538 | 2733 | 1.32% |
| 2025-10-17 | 28.63 | 28.28 | -0.35 | -1.22% | 28.25 | 28.80 | 9830 | 2797 | 1.36% |
| 2025-10-16 | 29.10 | 28.63 | -0.47 | -1.62% | 28.53 | 29.23 | 9852 | 2838 | 1.36% |
| 2025-10-15 | 28.89 | 29.10 | 0.45 | 1.57% | 28.44 | 29.38 | 12251 | 3553 | 1.70% |
| 2025-10-14 | 29.47 | 28.65 | -0.46 | -1.58% | 28.47 | 29.47 | 10781 | 3121 | 1.49% |
| 2025-10-13 | 28.40 | 29.11 | -0.09 | -0.31% | 27.61 | 29.18 | 11993 | 3434 | 1.66% |
| 2025-10-10 | 29.15 | 29.20 | 0.03 | 0.10% | 29.03 | 29.46 | 8670 | 2533 | 1.20% |
| 2025-10-09 | 29.32 | 29.17 | -0.11 | -0.38% | 29.12 | 29.73 | 11367 | 3342 | 1.57% |
| 2025-09-30 | 29.50 | 29.28 | -0.03 | -0.10% | 29.07 | 29.78 | 11027 | 3233 | 1.53% |
| 2025-09-29 | 29.21 | 29.31 | 0.03 | 0.10% | 28.59 | 29.60 | 10187 | 2969 | 1.41% |
| 2025-09-26 | 29.40 | 29.28 | -0.24 | -0.81% | 29.19 | 29.80 | 7534 | 2218 | 1.04% |
| 2025-09-25 | 29.92 | 29.52 | -0.40 | -1.34% | 29.37 | 30.19 | 8671 | 2575 | 1.20% |
| 2025-09-24 | 29.60 | 29.92 | 0.33 | 1.12% | 29.17 | 30.09 | 8765 | 2613 | 1.21% |
| 2025-09-23 | 30.03 | 29.59 | -0.41 | -1.37% | 28.60 | 30.19 | 16124 | 4719 | 2.23% |
| 2025-09-22 | 30.00 | 30.00 | -0.10 | -0.33% | 29.40 | 30.10 | 12666 | 3770 | 1.75% |
| 2025-09-19 | 30.01 | 30.10 | 0.08 | 0.27% | 29.80 | 30.34 | 11441 | 3439 | 1.58% |
| 2025-09-18 | 31.10 | 30.02 | -1.09 | -3.50% | 29.81 | 31.13 | 23135 | 7054 | 3.20% |
| 2025-09-17 | 31.56 | 31.11 | -0.46 | -1.46% | 30.95 | 31.75 | 21469 | 6714 | 2.97% |
| 2025-09-16 | 30.88 | 31.57 | 0.71 | 2.30% | 30.69 | 31.59 | 16684 | 5226 | 2.31% |
| 2025-09-15 | 31.46 | 30.86 | -0.60 | -1.91% | 30.80 | 31.63 | 16619 | 5175 | 2.30% |
| 2025-09-12 | 31.30 | 31.46 | 0.16 | 0.51% | 31.02 | 31.55 | 12770 | 3998 | 1.77% |
| 2025-09-11 | 31.01 | 31.30 | 0.27 | 0.87% | 30.62 | 31.39 | 15012 | 4666 | 2.08% |
| 2025-09-10 | 31.33 | 31.03 | -0.13 | -0.42% | 31.02 | 31.62 | 9961 | 3117 | 1.38% |
| 2025-09-09 | 31.70 | 31.16 | -0.72 | -2.26% | 31.03 | 31.77 | 11457 | 3596 | 1.59% |
| 2025-09-08 | 31.78 | 31.88 | 0.09 | 0.28% | 31.44 | 32.18 | 14475 | 4604 | 2.00% |
| 2025-09-05 | 31.00 | 31.79 | 0.64 | 2.05% | 30.96 | 32.16 | 17731 | 5619 | 2.46% |
| 2025-09-04 | 30.91 | 31.15 | 0.25 | 0.81% | 30.77 | 31.95 | 16168 | 5046 | 2.24% |
| 2025-09-03 | 31.90 | 30.90 | -1.00 | -3.13% | 30.80 | 32.26 | 16536 | 5176 | 2.29% |
| 2025-09-02 | 32.15 | 31.90 | -0.17 | -0.53% | 31.21 | 32.18 | 23161 | 7333 | 3.21% |
| 2025-09-01 | 31.00 | 32.07 | 1.18 | 3.82% | 30.90 | 32.19 | 27610 | 8697 | 3.82% |
| 2025-08-29 | 31.42 | 30.89 | -0.84 | -2.65% | 30.86 | 31.68 | 21792 | 6794 | 3.02% |
| 2025-08-28 | 32.80 | 31.73 | -1.17 | -3.56% | 30.47 | 33.10 | 41648 | 13166 | 5.82% |
| 2025-08-27 | 34.31 | 32.90 | -1.73 | -5.00% | 32.90 | 34.53 | 35595 | 12008 | 4.98% |
| 2025-08-26 | 33.50 | 34.63 | 0.77 | 2.27% | 33.32 | 35.38 | 58575 | 20210 | 8.19% |
| 2025-08-25 | 32.92 | 33.86 | 1.15 | 3.52% | 32.53 | 33.86 | 38884 | 12947 | 5.44% |
| 2025-08-22 | 32.91 | 32.71 | -0.19 | -0.58% | 32.15 | 33.05 | 25856 | 8421 | 3.61% |
| 2025-08-21 | 33.15 | 32.90 | -0.27 | -0.81% | 32.70 | 33.40 | 23439 | 7743 | 3.28% |
| 2025-08-20 | 33.55 | 33.17 | -0.40 | -1.19% | 32.76 | 33.56 | 25550 | 8434 | 3.57% |
| 2025-08-19 | 33.07 | 33.57 | 0.51 | 1.54% | 32.61 | 34.09 | 39173 | 13089 | 5.48% |
| 2025-08-18 | 32.64 | 33.06 | 0.36 | 1.10% | 32.64 | 33.47 | 43345 | 14367 | 6.06% |
| 2025-08-15 | 32.32 | 32.70 | 0.27 | 0.83% | 32.20 | 32.74 | 34132 | 11113 | 4.77% |
| 2025-08-14 | 33.76 | 32.43 | -1.59 | -4.67% | 32.38 | 34.10 | 53303 | 17662 | 7.45% |
| 2025-08-13 | 34.35 | 34.02 | -1.10 | -3.13% | 33.70 | 34.40 | 66801 | 22688 | 9.34% |
| 2025-08-12 | 36.24 | 35.12 | -1.85 | -5.00% | 33.40 | 36.31 | 114632 | 39517 | 16.03% |
| 2025-08-11 | 37.77 | 36.97 | -1.18 | -3.09% | 35.80 | 37.77 | 83823 | 30586 | 11.72% |
| 2025-08-08 | 35.36 | 38.15 | 2.55 | 7.16% | 34.99 | 41.50 | 108373 | 41510 | 15.15% |
| 2025-08-07 | 37.44 | 35.60 | -0.06 | -0.17% | 34.34 | 37.88 | 135492 | 49030 | 18.94% |
| 2025-08-06 | 29.64 | 35.66 | 5.94 | 19.99% | 29.51 | 35.66 | 108954 | 35875 | 15.23% |
| 2025-08-05 | 28.89 | 29.72 | 0.87 | 3.02% | 28.89 | 30.00 | 21836 | 6450 | 3.05% |
| 2025-08-04 | 28.55 | 28.85 | 0.31 | 1.09% | 28.26 | 28.97 | 13632 | 3919 | 1.91% |
| 2025-08-01 | 28.12 | 28.54 | 0.37 | 1.31% | 28.12 | 28.67 | 13243 | 3769 | 1.85% |
| 2025-07-31 | 28.54 | 28.17 | -0.33 | -1.16% | 28.04 | 28.95 | 13704 | 3894 | 1.92% |
| 2025-07-30 | 28.89 | 28.50 | -0.40 | -1.38% | 28.18 | 28.99 | 19342 | 5516 | 2.70% |
| 2025-07-29 | 29.31 | 28.90 | -0.67 | -2.27% | 28.68 | 29.57 | 20750 | 6002 | 2.90% |
| 2025-07-28 | 28.96 | 29.57 | 0.76 | 2.64% | 28.82 | 29.69 | 24213 | 7103 | 3.38% |
| 2025-07-25 | 28.80 | 28.81 | -0.02 | -0.07% | 28.49 | 29.10 | 17408 | 5008 | 2.43% |