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 | 35.58 | 35.45 | -0.23 | -0.64% | 35.01 | 36.16 | 99760 | 35422 | 3.52% |
| 2025-10-30 | 33.86 | 35.68 | 2.08 | 6.19% | 33.55 | 36.70 | 177213 | 62642 | 6.26% |
| 2025-10-29 | 33.41 | 33.60 | 0.16 | 0.48% | 32.95 | 33.69 | 58870 | 19580 | 2.08% |
| 2025-10-28 | 33.81 | 33.44 | -0.36 | -1.07% | 33.35 | 33.96 | 64438 | 21675 | 2.27% |
| 2025-10-27 | 33.16 | 33.80 | 1.31 | 4.03% | 32.90 | 34.20 | 123116 | 41262 | 4.35% |
| 2025-10-24 | 31.03 | 32.49 | 1.47 | 4.74% | 31.03 | 32.49 | 67716 | 21647 | 2.39% |
| 2025-10-23 | 31.60 | 31.02 | -0.74 | -2.33% | 30.38 | 31.75 | 54696 | 16918 | 1.93% |
| 2025-10-22 | 31.79 | 31.76 | -0.01 | -0.03% | 31.47 | 32.35 | 52938 | 16888 | 1.87% |
| 2025-10-21 | 31.23 | 31.77 | 0.57 | 1.83% | 31.00 | 31.99 | 52612 | 16655 | 1.86% |
| 2025-10-20 | 31.44 | 31.20 | 0.30 | 0.97% | 30.89 | 31.75 | 49739 | 15562 | 1.76% |
| 2025-10-17 | 31.81 | 30.90 | -0.79 | -2.49% | 30.65 | 31.81 | 66948 | 20816 | 2.36% |
| 2025-10-16 | 32.10 | 31.69 | -0.45 | -1.40% | 31.50 | 32.24 | 64718 | 20572 | 2.28% |
| 2025-10-15 | 31.41 | 32.14 | 0.81 | 2.59% | 30.81 | 32.62 | 135714 | 43061 | 4.79% |
| 2025-10-14 | 32.51 | 31.33 | 1.84 | 6.24% | 30.88 | 33.95 | 203732 | 65346 | 7.19% |
| 2025-10-13 | 28.88 | 29.49 | -1.67 | -5.36% | 28.30 | 29.96 | 90978 | 26625 | 3.21% |
| 2025-10-10 | 31.47 | 31.16 | -0.47 | -1.49% | 30.81 | 31.86 | 62829 | 19560 | 2.22% |
| 2025-10-09 | 31.67 | 31.63 | 0.37 | 1.18% | 30.80 | 32.06 | 82784 | 26001 | 2.92% |
| 2025-09-30 | 31.33 | 31.26 | -0.18 | -0.57% | 30.92 | 31.50 | 70555 | 22036 | 2.49% |
| 2025-09-29 | 31.97 | 31.44 | -0.42 | -1.32% | 31.21 | 32.13 | 78910 | 24866 | 2.79% |
| 2025-09-26 | 32.89 | 31.86 | -1.19 | -3.60% | 31.78 | 32.99 | 88530 | 28629 | 3.13% |
| 2025-09-25 | 32.01 | 33.05 | 1.62 | 5.15% | 31.82 | 34.30 | 160786 | 53279 | 5.68% |
| 2025-09-24 | 31.33 | 31.43 | -0.25 | -0.79% | 30.72 | 31.48 | 82793 | 25782 | 2.92% |
| 2025-09-23 | 30.37 | 31.68 | 1.26 | 4.14% | 30.29 | 31.78 | 128021 | 40021 | 4.52% |
| 2025-09-22 | 31.03 | 30.42 | -0.67 | -2.16% | 30.24 | 31.04 | 65588 | 20003 | 2.32% |
| 2025-09-19 | 31.06 | 31.09 | 0.05 | 0.16% | 30.44 | 31.48 | 99733 | 30879 | 3.52% |
| 2025-09-18 | 31.30 | 31.04 | -0.30 | -0.96% | 30.77 | 31.76 | 136433 | 42633 | 4.82% |
| 2025-09-17 | 30.93 | 31.34 | 1.12 | 3.71% | 30.68 | 31.97 | 172438 | 53802 | 6.09% |
| 2025-09-16 | 28.74 | 30.22 | 1.64 | 5.74% | 28.56 | 30.69 | 143436 | 42870 | 5.06% |
| 2025-09-15 | 28.35 | 28.58 | 0.23 | 0.81% | 28.28 | 29.25 | 64831 | 18736 | 2.29% |
| 2025-09-12 | 28.84 | 28.35 | -0.42 | -1.46% | 28.23 | 28.91 | 45138 | 12871 | 1.59% |
| 2025-09-11 | 28.58 | 28.77 | 0.14 | 0.49% | 28.23 | 28.88 | 60478 | 17310 | 2.13% |
| 2025-09-10 | 29.07 | 28.63 | -0.44 | -1.51% | 28.36 | 29.35 | 50931 | 14656 | 1.80% |
| 2025-09-09 | 29.49 | 29.07 | -0.44 | -1.49% | 28.90 | 29.49 | 52996 | 15405 | 1.87% |
| 2025-09-08 | 29.10 | 29.51 | 0.51 | 1.76% | 29.10 | 29.78 | 71047 | 20903 | 2.51% |
| 2025-09-05 | 28.28 | 29.00 | 0.90 | 3.20% | 28.09 | 29.12 | 89526 | 25758 | 3.16% |
| 2025-09-04 | 28.34 | 28.10 | -0.27 | -0.95% | 27.55 | 29.10 | 86637 | 24586 | 3.06% |
| 2025-09-03 | 28.53 | 28.37 | -0.11 | -0.39% | 28.05 | 28.84 | 50938 | 14486 | 1.80% |
| 2025-09-02 | 28.80 | 28.48 | -0.34 | -1.18% | 27.70 | 28.88 | 88929 | 25118 | 3.14% |
| 2025-09-01 | 29.05 | 28.82 | -0.17 | -0.59% | 28.60 | 29.27 | 58662 | 16922 | 2.07% |
| 2025-08-29 | 29.12 | 28.99 | -0.13 | -0.45% | 28.52 | 29.35 | 69282 | 20085 | 2.45% |
| 2025-08-28 | 29.30 | 29.12 | 0.02 | 0.07% | 28.20 | 29.68 | 103340 | 29918 | 3.65% |
| 2025-08-27 | 30.65 | 29.10 | -1.54 | -5.03% | 29.00 | 30.66 | 149685 | 44697 | 5.28% |
| 2025-08-26 | 30.69 | 30.64 | -0.05 | -0.16% | 30.22 | 31.06 | 57650 | 17719 | 2.04% |
| 2025-08-25 | 29.72 | 30.69 | 1.11 | 3.75% | 29.72 | 31.26 | 103716 | 31657 | 3.66% |
| 2025-08-22 | 29.35 | 29.58 | 0.18 | 0.61% | 29.35 | 30.33 | 77726 | 23158 | 2.74% |
| 2025-08-21 | 29.52 | 29.40 | -0.08 | -0.27% | 29.05 | 29.89 | 73186 | 21549 | 2.58% |
| 2025-08-20 | 28.92 | 29.48 | 0.31 | 1.06% | 28.75 | 29.57 | 68006 | 19891 | 2.40% |
| 2025-08-19 | 28.20 | 29.17 | 0.91 | 3.22% | 27.77 | 29.96 | 128788 | 37120 | 4.55% |
| 2025-08-18 | 28.07 | 28.26 | 0.20 | 0.71% | 27.90 | 28.39 | 75912 | 21383 | 2.68% |
| 2025-08-15 | 27.55 | 28.06 | 0.29 | 1.04% | 27.55 | 28.17 | 55013 | 15417 | 1.94% |
| 2025-08-14 | 28.41 | 27.77 | -0.61 | -2.15% | 27.38 | 28.62 | 78318 | 21809 | 2.76% |
| 2025-08-13 | 27.29 | 28.38 | 1.16 | 4.26% | 27.03 | 28.54 | 114662 | 31998 | 4.05% |
| 2025-08-12 | 27.11 | 27.22 | 0.12 | 0.44% | 26.77 | 27.26 | 49769 | 13448 | 1.76% |
| 2025-08-11 | 26.60 | 27.10 | 0.49 | 1.84% | 26.50 | 27.43 | 60500 | 16371 | 2.14% |
| 2025-08-08 | 26.50 | 26.61 | 0.04 | 0.15% | 26.30 | 26.78 | 36181 | 9606 | 1.28% |
| 2025-08-07 | 26.96 | 26.57 | -0.33 | -1.23% | 26.50 | 27.00 | 44156 | 11770 | 1.56% |
| 2025-08-06 | 26.72 | 26.90 | 0.13 | 0.49% | 26.61 | 26.98 | 44474 | 11931 | 1.57% |
| 2025-08-05 | 26.60 | 26.77 | 0.18 | 0.68% | 26.41 | 27.21 | 55717 | 14906 | 1.97% |
| 2025-08-04 | 26.15 | 26.59 | 0.20 | 0.76% | 26.15 | 26.80 | 43738 | 11594 | 1.54% |
| 2025-08-01 | 25.91 | 26.39 | 0.38 | 1.46% | 25.85 | 26.40 | 42419 | 11121 | 1.50% |
| 2025-07-31 | 26.05 | 26.01 | -0.29 | -1.10% | 25.83 | 26.47 | 57270 | 14994 | 2.02% |
| 2025-07-30 | 27.05 | 26.30 | -0.86 | -3.17% | 25.96 | 27.05 | 100694 | 26507 | 3.55% |
| 2025-07-29 | 27.30 | 27.16 | -0.12 | -0.44% | 26.93 | 27.30 | 59174 | 16011 | 2.09% |
| 2025-07-28 | 27.45 | 27.28 | -0.19 | -0.69% | 27.20 | 27.70 | 46653 | 12781 | 1.65% |
| 2025-07-25 | 27.78 | 27.47 | -0.11 | -0.40% | 27.28 | 27.87 | 44196 | 12175 | 1.56% |
| 2025-07-24 | 27.42 | 27.58 | 0.10 | 0.36% | 27.38 | 27.98 | 46815 | 12925 | 1.65% |