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 | 31.98 | 32.14 | 0.82 | 2.62% | 31.69 | 32.42 | 183122 | 58839 | 3.37% |
| 2025-10-30 | 31.30 | 31.32 | -0.03 | -0.10% | 31.22 | 31.69 | 105262 | 33092 | 1.94% |
| 2025-10-29 | 30.95 | 31.35 | 0.40 | 1.29% | 30.79 | 31.37 | 91895 | 28629 | 1.69% |
| 2025-10-28 | 31.06 | 30.95 | -0.11 | -0.35% | 30.81 | 31.08 | 60598 | 18728 | 1.12% |
| 2025-10-27 | 30.66 | 31.06 | 0.52 | 1.70% | 30.64 | 31.18 | 102569 | 31723 | 1.89% |
| 2025-10-24 | 30.50 | 30.54 | 0.05 | 0.16% | 30.44 | 30.86 | 67466 | 20632 | 1.24% |
| 2025-10-23 | 30.50 | 30.49 | -0.03 | -0.10% | 30.15 | 30.51 | 62944 | 19089 | 1.16% |
| 2025-10-22 | 30.70 | 30.52 | -0.25 | -0.81% | 30.51 | 30.81 | 61090 | 18720 | 1.13% |
| 2025-10-21 | 30.55 | 30.77 | 0.29 | 0.95% | 30.51 | 30.84 | 61859 | 18993 | 1.14% |
| 2025-10-20 | 30.89 | 30.48 | -0.23 | -0.75% | 30.40 | 30.95 | 71399 | 21807 | 1.32% |
| 2025-10-17 | 31.10 | 30.71 | -0.47 | -1.51% | 30.71 | 31.28 | 87068 | 26957 | 1.60% |
| 2025-10-16 | 31.27 | 31.18 | -0.22 | -0.70% | 31.04 | 31.57 | 85146 | 26607 | 1.57% |
| 2025-10-15 | 31.08 | 31.40 | 0.24 | 0.77% | 31.02 | 31.43 | 97439 | 30453 | 1.80% |
| 2025-10-14 | 31.20 | 31.16 | -0.03 | -0.10% | 31.08 | 31.59 | 106562 | 33324 | 1.96% |
| 2025-10-13 | 31.04 | 31.19 | -0.36 | -1.14% | 30.89 | 31.26 | 108894 | 33871 | 2.01% |
| 2025-10-10 | 31.58 | 31.55 | -0.03 | -0.09% | 31.34 | 31.77 | 99125 | 31289 | 1.83% |
| 2025-10-09 | 31.60 | 31.58 | 0.03 | 0.10% | 31.17 | 31.74 | 104868 | 32971 | 1.93% |
| 2025-09-30 | 31.72 | 31.55 | -0.23 | -0.72% | 31.45 | 31.73 | 74231 | 23439 | 1.37% |
| 2025-09-29 | 31.48 | 31.78 | 0.41 | 1.31% | 31.09 | 31.92 | 96304 | 30301 | 1.77% |
| 2025-09-26 | 31.46 | 31.37 | -0.08 | -0.25% | 31.20 | 31.66 | 78445 | 24655 | 1.45% |
| 2025-09-25 | 31.70 | 31.45 | -0.23 | -0.73% | 31.45 | 31.81 | 79949 | 25256 | 1.47% |
| 2025-09-24 | 31.37 | 31.68 | 0.14 | 0.44% | 31.33 | 31.84 | 72261 | 22854 | 1.33% |
| 2025-09-23 | 31.88 | 31.54 | -0.36 | -1.13% | 31.18 | 31.96 | 91555 | 28810 | 1.69% |
| 2025-09-22 | 32.20 | 31.90 | -0.24 | -0.75% | 31.71 | 32.24 | 70408 | 22446 | 1.30% |
| 2025-09-19 | 32.15 | 32.14 | -0.05 | -0.16% | 32.03 | 32.34 | 80736 | 25969 | 1.49% |
| 2025-09-18 | 32.81 | 32.19 | -0.61 | -1.86% | 31.96 | 32.90 | 128153 | 41598 | 2.36% |
| 2025-09-17 | 33.00 | 32.80 | -0.11 | -0.33% | 32.74 | 33.80 | 125526 | 41493 | 2.31% |
| 2025-09-16 | 33.42 | 32.91 | -0.61 | -1.82% | 32.64 | 33.62 | 118718 | 39120 | 2.19% |
| 2025-09-15 | 33.21 | 33.52 | 0.37 | 1.12% | 33.08 | 33.70 | 123800 | 41403 | 2.28% |
| 2025-09-12 | 33.86 | 33.15 | -0.69 | -2.04% | 33.05 | 33.98 | 148984 | 49647 | 2.75% |
| 2025-09-11 | 33.30 | 33.84 | 0.43 | 1.29% | 33.17 | 33.86 | 110364 | 37013 | 2.03% |
| 2025-09-10 | 33.50 | 33.41 | -0.21 | -0.62% | 33.29 | 33.75 | 85210 | 28520 | 1.57% |
| 2025-09-09 | 33.80 | 33.62 | -0.53 | -1.55% | 33.41 | 34.02 | 109290 | 36832 | 2.01% |
| 2025-09-08 | 33.35 | 34.15 | 0.85 | 2.55% | 33.35 | 34.26 | 187731 | 63801 | 3.46% |
| 2025-09-05 | 32.76 | 33.30 | 0.48 | 1.46% | 32.38 | 33.34 | 148564 | 48789 | 2.74% |
| 2025-09-04 | 32.88 | 32.82 | -0.08 | -0.24% | 32.32 | 33.19 | 158956 | 52063 | 2.93% |
| 2025-09-03 | 33.44 | 32.90 | -0.45 | -1.35% | 32.67 | 33.95 | 141635 | 46825 | 2.61% |
| 2025-09-02 | 33.70 | 33.35 | -0.51 | -1.51% | 33.15 | 34.10 | 167754 | 56276 | 3.09% |
| 2025-09-01 | 33.65 | 33.86 | 0.20 | 0.59% | 33.42 | 34.34 | 219327 | 74470 | 4.04% |
| 2025-08-29 | 32.54 | 33.66 | 1.13 | 3.47% | 32.48 | 34.23 | 307197 | 103785 | 5.66% |
| 2025-08-28 | 32.30 | 32.53 | 0.23 | 0.71% | 31.76 | 32.63 | 151441 | 48857 | 2.79% |
| 2025-08-27 | 33.10 | 32.30 | -0.71 | -2.15% | 32.30 | 33.15 | 183965 | 60289 | 3.39% |
| 2025-08-26 | 33.24 | 33.01 | -0.28 | -0.84% | 32.91 | 33.28 | 166287 | 55001 | 3.06% |
| 2025-08-25 | 32.71 | 33.29 | 0.58 | 1.77% | 32.65 | 33.30 | 206588 | 68212 | 3.81% |
| 2025-08-22 | 32.66 | 32.71 | 0.13 | 0.40% | 32.35 | 32.79 | 139959 | 45575 | 2.58% |
| 2025-08-21 | 32.62 | 32.58 | -0.04 | -0.12% | 32.46 | 32.95 | 149918 | 49004 | 2.76% |
| 2025-08-20 | 31.98 | 32.62 | 0.42 | 1.30% | 31.88 | 32.68 | 171836 | 55730 | 3.17% |
| 2025-08-19 | 32.28 | 32.20 | -0.11 | -0.34% | 32.11 | 32.75 | 157952 | 51085 | 2.91% |
| 2025-08-18 | 32.29 | 32.31 | 0.39 | 1.22% | 32.02 | 32.59 | 222320 | 71828 | 4.10% |
| 2025-08-15 | 31.60 | 31.92 | 0.20 | 0.63% | 31.22 | 31.99 | 204337 | 64873 | 3.77% |
| 2025-08-14 | 31.53 | 31.72 | 0.19 | 0.60% | 31.45 | 33.08 | 320974 | 102837 | 5.91% |
| 2025-08-13 | 31.80 | 31.53 | 0.81 | 2.64% | 31.36 | 32.35 | 369753 | 117336 | 6.81% |
| 2025-08-12 | 30.77 | 30.72 | -0.04 | -0.13% | 30.57 | 30.85 | 62442 | 19168 | 1.15% |
| 2025-08-11 | 30.25 | 30.76 | 0.53 | 1.75% | 30.18 | 30.78 | 89668 | 27427 | 1.65% |
| 2025-08-08 | 30.28 | 30.23 | -0.06 | -0.20% | 30.19 | 30.44 | 57876 | 17525 | 1.07% |
| 2025-08-07 | 30.14 | 30.29 | 0.11 | 0.36% | 30.11 | 30.34 | 67555 | 20435 | 1.24% |
| 2025-08-06 | 30.36 | 30.18 | -0.17 | -0.56% | 30.01 | 30.36 | 93826 | 28257 | 1.73% |
| 2025-08-05 | 30.31 | 30.35 | 0.07 | 0.23% | 30.17 | 30.41 | 46000 | 13942 | 0.85% |
| 2025-08-04 | 30.25 | 30.28 | 0.00 | 0.00% | 30.03 | 30.29 | 49440 | 14919 | 0.91% |
| 2025-08-01 | 30.28 | 30.28 | 0.06 | 0.20% | 30.21 | 30.58 | 63603 | 19312 | 1.17% |
| 2025-07-31 | 30.88 | 30.22 | -0.73 | -2.36% | 30.14 | 30.94 | 85031 | 25883 | 1.57% |
| 2025-07-30 | 30.95 | 30.95 | -0.02 | -0.06% | 30.70 | 31.14 | 63481 | 19669 | 1.17% |
| 2025-07-29 | 31.05 | 30.97 | -0.17 | -0.55% | 30.65 | 31.13 | 64270 | 19838 | 1.18% |
| 2025-07-28 | 30.91 | 31.14 | 0.24 | 0.78% | 30.80 | 31.28 | 69095 | 21490 | 1.27% |
| 2025-07-25 | 31.09 | 30.90 | -0.11 | -0.35% | 30.79 | 31.23 | 67121 | 20778 | 1.24% |
| 2025-07-24 | 30.51 | 31.01 | 0.53 | 1.74% | 30.42 | 31.10 | 87079 | 26858 | 1.60% |