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 | 30.26 | 30.47 | 0.19 | 0.63% | 30.26 | 30.85 | 24205 | 7409 | 3.33% |
| 2025-10-30 | 31.02 | 30.28 | -1.07 | -3.41% | 30.22 | 31.27 | 31235 | 9532 | 4.29% |
| 2025-10-29 | 31.04 | 31.35 | 0.31 | 1.00% | 30.33 | 31.53 | 47543 | 14734 | 6.54% |
| 2025-10-28 | 32.20 | 31.04 | -1.78 | -5.42% | 30.83 | 32.20 | 72357 | 22736 | 9.95% |
| 2025-10-27 | 35.28 | 32.82 | -2.81 | -7.89% | 32.82 | 35.28 | 110177 | 36934 | 15.15% |
| 2025-10-24 | 34.02 | 35.63 | 1.40 | 4.09% | 34.02 | 36.19 | 68654 | 24082 | 9.44% |
| 2025-10-23 | 34.21 | 34.23 | 0.04 | 0.12% | 33.51 | 34.50 | 27791 | 9422 | 3.82% |
| 2025-10-22 | 34.46 | 34.19 | -0.55 | -1.58% | 33.83 | 35.50 | 35603 | 12239 | 4.89% |
| 2025-10-21 | 33.86 | 34.74 | 1.03 | 3.06% | 33.55 | 34.78 | 33907 | 11656 | 4.66% |
| 2025-10-20 | 34.42 | 33.71 | -0.36 | -1.06% | 33.28 | 34.78 | 34251 | 11590 | 4.71% |
| 2025-10-17 | 34.18 | 34.07 | -0.30 | -0.87% | 33.55 | 34.75 | 34588 | 11812 | 4.76% |
| 2025-10-16 | 34.34 | 34.37 | -0.14 | -0.41% | 34.09 | 35.00 | 38102 | 13137 | 5.24% |
| 2025-10-15 | 33.36 | 34.51 | 1.15 | 3.45% | 32.70 | 34.62 | 36190 | 12335 | 4.98% |
| 2025-10-14 | 34.22 | 33.36 | -0.84 | -2.46% | 33.02 | 34.88 | 47048 | 15941 | 6.47% |
| 2025-10-13 | 32.50 | 34.20 | 1.00 | 3.01% | 31.60 | 35.00 | 51752 | 17564 | 7.11% |
| 2025-10-10 | 33.63 | 33.20 | -0.46 | -1.37% | 33.11 | 34.10 | 27702 | 9291 | 3.81% |
| 2025-10-09 | 34.34 | 33.66 | -0.36 | -1.06% | 33.01 | 34.34 | 23837 | 7986 | 3.28% |
| 2025-09-30 | 33.63 | 34.02 | 0.46 | 1.37% | 33.37 | 34.13 | 27002 | 9133 | 3.71% |
| 2025-09-29 | 33.81 | 33.56 | -0.35 | -1.03% | 33.42 | 34.28 | 33667 | 11352 | 4.63% |
| 2025-09-26 | 34.27 | 33.91 | -0.50 | -1.45% | 33.33 | 34.97 | 42916 | 14540 | 5.90% |
| 2025-09-25 | 32.59 | 34.41 | 2.14 | 6.63% | 32.51 | 36.61 | 79846 | 27939 | 10.98% |
| 2025-09-24 | 31.50 | 32.27 | 1.03 | 3.30% | 31.14 | 32.34 | 23897 | 7622 | 3.29% |
| 2025-09-23 | 32.63 | 31.24 | -1.38 | -4.23% | 30.40 | 32.70 | 33308 | 10365 | 4.58% |
| 2025-09-22 | 32.37 | 32.62 | 0.36 | 1.12% | 32.01 | 32.99 | 13456 | 4376 | 1.85% |
| 2025-09-19 | 32.45 | 32.26 | -0.38 | -1.16% | 32.01 | 32.97 | 17173 | 5574 | 2.36% |
| 2025-09-18 | 33.03 | 32.64 | -0.52 | -1.57% | 32.23 | 33.72 | 34570 | 11418 | 4.75% |
| 2025-09-17 | 34.16 | 33.16 | -0.67 | -1.98% | 33.05 | 34.65 | 29258 | 9814 | 4.02% |
| 2025-09-16 | 33.20 | 33.83 | 0.69 | 2.08% | 32.88 | 34.27 | 30963 | 10435 | 4.26% |
| 2025-09-15 | 33.48 | 33.14 | -0.36 | -1.07% | 32.98 | 34.96 | 38141 | 12930 | 5.24% |
| 2025-09-12 | 33.04 | 33.50 | 0.45 | 1.36% | 32.93 | 33.86 | 33420 | 11178 | 4.59% |
| 2025-09-11 | 32.01 | 33.05 | 0.81 | 2.51% | 31.51 | 33.85 | 34151 | 11234 | 4.70% |
| 2025-09-10 | 31.55 | 32.24 | 0.57 | 1.80% | 31.50 | 32.59 | 26436 | 8488 | 3.63% |
| 2025-09-09 | 32.81 | 31.67 | -1.42 | -4.29% | 31.32 | 33.16 | 32055 | 10288 | 4.41% |
| 2025-09-08 | 32.01 | 33.09 | 0.53 | 1.63% | 31.63 | 33.20 | 35604 | 11598 | 4.90% |
| 2025-09-05 | 32.25 | 32.56 | 0.42 | 1.31% | 32.08 | 32.77 | 47478 | 15364 | 6.53% |
| 2025-09-04 | 33.22 | 32.14 | -1.47 | -4.37% | 31.56 | 33.97 | 43216 | 14244 | 5.94% |
| 2025-09-03 | 34.92 | 33.61 | -0.63 | -1.84% | 33.51 | 34.92 | 38627 | 13123 | 5.31% |
| 2025-09-02 | 37.11 | 34.24 | -2.86 | -7.71% | 33.92 | 37.15 | 68438 | 24140 | 9.41% |
| 2025-09-01 | 37.78 | 37.10 | -0.68 | -1.80% | 37.00 | 39.97 | 86778 | 33130 | 11.93% |
| 2025-08-29 | 34.09 | 37.78 | 3.40 | 9.89% | 34.00 | 39.18 | 112099 | 40678 | 15.41% |
| 2025-08-28 | 32.49 | 34.38 | 2.20 | 6.84% | 32.31 | 34.38 | 64144 | 21593 | 8.82% |
| 2025-08-27 | 33.38 | 32.18 | -1.39 | -4.14% | 32.17 | 33.93 | 39990 | 13231 | 5.50% |
| 2025-08-26 | 33.60 | 33.57 | -0.27 | -0.80% | 33.24 | 33.91 | 39798 | 13306 | 5.47% |
| 2025-08-25 | 33.82 | 33.84 | -0.02 | -0.06% | 33.20 | 35.00 | 65739 | 22392 | 9.04% |
| 2025-08-22 | 34.25 | 33.86 | -0.31 | -0.91% | 33.73 | 34.37 | 65676 | 22342 | 9.03% |
| 2025-08-21 | 32.82 | 34.17 | 1.35 | 4.11% | 32.72 | 34.39 | 99431 | 33544 | 13.67% |
| 2025-08-20 | 33.42 | 32.82 | -0.27 | -0.82% | 32.28 | 33.51 | 60565 | 19870 | 8.33% |
| 2025-08-19 | 33.16 | 33.09 | -0.19 | -0.57% | 32.66 | 34.36 | 107647 | 35858 | 14.80% |
| 2025-08-18 | 30.01 | 33.28 | 3.93 | 13.39% | 30.01 | 35.22 | 175901 | 58467 | 24.19% |
| 2025-08-15 | 29.02 | 29.35 | -0.37 | -1.24% | 28.70 | 29.72 | 87601 | 25620 | 12.04% |
| 2025-08-14 | 28.61 | 29.72 | -2.55 | -7.90% | 27.79 | 30.67 | 151374 | 44160 | 20.81% |
| 2025-08-13 | 32.40 | 32.27 | -0.55 | -1.68% | 31.72 | 32.80 | 80012 | 25825 | 11.00% |
| 2025-08-12 | 32.64 | 32.82 | -0.40 | -1.20% | 32.32 | 33.92 | 68843 | 22748 | 9.47% |
| 2025-08-11 | 32.00 | 33.22 | 0.82 | 2.53% | 31.68 | 33.72 | 95909 | 31502 | 13.19% |
| 2025-08-08 | 31.06 | 32.40 | 1.07 | 3.42% | 30.39 | 32.69 | 102717 | 32508 | 14.12% |
| 2025-08-07 | 30.28 | 31.33 | 0.93 | 3.06% | 29.93 | 31.47 | 80836 | 24827 | 11.11% |
| 2025-08-06 | 31.00 | 30.40 | -1.00 | -3.18% | 30.40 | 31.65 | 78483 | 24075 | 11.12% |
| 2025-08-05 | 30.80 | 31.40 | 0.48 | 1.55% | 30.08 | 31.45 | 105734 | 32610 | 14.98% |
| 2025-08-04 | 32.00 | 30.92 | -2.18 | -6.59% | 30.06 | 32.01 | 126248 | 38804 | 17.89% |
| 2025-08-01 | 33.66 | 33.10 | -2.10 | -5.97% | 31.71 | 33.70 | 158569 | 51931 | 22.47% |
| 2025-07-31 | 32.33 | 35.20 | 2.01 | 6.06% | 31.68 | 35.93 | 226328 | 77013 | 32.07% |
| 2025-07-30 | 29.95 | 33.19 | 5.53 | 19.99% | 29.67 | 33.19 | 191477 | 61876 | 27.13% |
| 2025-07-29 | 26.80 | 27.66 | 0.86 | 3.21% | 26.38 | 27.77 | 60238 | 16378 | 8.54% |
| 2025-07-28 | 26.45 | 26.80 | 0.30 | 1.13% | 26.44 | 28.27 | 56832 | 15476 | 8.05% |
| 2025-07-25 | 25.38 | 26.50 | 1.37 | 5.45% | 25.21 | 26.60 | 48062 | 12508 | 9.43% |
| 2025-07-24 | 24.78 | 25.13 | 0.21 | 0.84% | 24.59 | 25.32 | 28286 | 7056 | 5.55% |