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 | 32.38 | 33.30 | 0.83 | 2.56% | 32.32 | 34.27 | 73596 | 24641 | 6.75% |
| 2025-10-30 | 32.81 | 32.47 | -0.67 | -2.02% | 32.37 | 33.30 | 54091 | 17708 | 4.96% |
| 2025-10-29 | 32.92 | 33.14 | 0.22 | 0.67% | 32.45 | 33.54 | 51933 | 17083 | 4.76% |
| 2025-10-28 | 32.91 | 32.92 | 0.01 | 0.03% | 32.43 | 33.29 | 56768 | 18632 | 5.21% |
| 2025-10-27 | 33.66 | 32.91 | -0.64 | -1.91% | 32.86 | 34.14 | 85002 | 28393 | 7.80% |
| 2025-10-24 | 31.84 | 33.55 | 1.61 | 5.04% | 31.39 | 34.13 | 155666 | 51181 | 14.28% |
| 2025-10-23 | 30.50 | 31.94 | 1.33 | 4.34% | 29.86 | 32.08 | 98970 | 30584 | 9.08% |
| 2025-10-22 | 30.39 | 30.61 | 0.04 | 0.13% | 30.18 | 30.79 | 51070 | 15587 | 4.69% |
| 2025-10-21 | 30.52 | 30.57 | 0.11 | 0.36% | 30.10 | 30.79 | 54987 | 16759 | 5.05% |
| 2025-10-20 | 31.15 | 30.46 | -0.18 | -0.59% | 30.14 | 31.41 | 63758 | 19571 | 5.85% |
| 2025-10-17 | 32.19 | 30.64 | -1.44 | -4.49% | 30.61 | 32.45 | 89218 | 27924 | 8.19% |
| 2025-10-16 | 32.73 | 32.08 | -1.28 | -3.84% | 32.00 | 33.00 | 105627 | 34228 | 9.69% |
| 2025-10-15 | 33.24 | 33.36 | 0.46 | 1.40% | 32.40 | 33.63 | 141139 | 46704 | 12.95% |
| 2025-10-14 | 35.98 | 32.90 | -3.68 | -10.06% | 32.78 | 36.17 | 231056 | 78880 | 21.20% |
| 2025-10-13 | 32.91 | 36.58 | 2.49 | 7.30% | 32.75 | 36.75 | 261625 | 92247 | 24.00% |
| 2025-10-10 | 33.80 | 34.09 | -0.17 | -0.50% | 33.04 | 35.08 | 157048 | 53269 | 14.41% |
| 2025-10-09 | 34.91 | 34.26 | 0.00 | 0.00% | 34.04 | 35.45 | 130918 | 45578 | 12.01% |
| 2025-09-30 | 34.70 | 34.26 | -0.53 | -1.52% | 34.10 | 35.14 | 92897 | 31968 | 8.52% |
| 2025-09-29 | 34.70 | 34.79 | -0.01 | -0.03% | 34.20 | 35.25 | 116817 | 40493 | 10.72% |
| 2025-09-26 | 36.29 | 34.80 | -2.06 | -5.59% | 34.58 | 36.88 | 174536 | 61459 | 16.01% |
| 2025-09-25 | 39.00 | 36.86 | -3.07 | -7.69% | 35.54 | 39.33 | 250934 | 93437 | 23.02% |
| 2025-09-24 | 41.21 | 39.93 | -0.18 | -0.45% | 39.70 | 43.21 | 221711 | 91222 | 20.34% |
| 2025-09-23 | 40.08 | 40.11 | 0.11 | 0.28% | 38.24 | 41.86 | 204359 | 81516 | 18.75% |
| 2025-09-22 | 40.59 | 40.00 | -0.04 | -0.10% | 39.39 | 41.80 | 158888 | 64166 | 14.58% |
| 2025-09-19 | 41.01 | 40.04 | -0.96 | -2.34% | 39.60 | 42.08 | 191464 | 77710 | 17.57% |
| 2025-09-18 | 39.58 | 41.00 | 1.90 | 4.86% | 39.58 | 43.98 | 305511 | 126861 | 28.03% |
| 2025-09-17 | 40.96 | 39.10 | -1.28 | -3.17% | 38.50 | 42.12 | 313967 | 125417 | 28.81% |
| 2025-09-16 | 34.02 | 40.38 | 6.73 | 20.00% | 33.87 | 40.38 | 269644 | 103166 | 24.74% |
| 2025-09-15 | 33.76 | 33.65 | 0.91 | 2.78% | 33.00 | 35.87 | 197377 | 66960 | 18.11% |
| 2025-09-12 | 31.80 | 32.74 | 1.32 | 4.20% | 30.87 | 34.00 | 205665 | 66516 | 18.87% |
| 2025-09-11 | 30.01 | 31.42 | 0.57 | 1.85% | 30.01 | 31.99 | 204462 | 63175 | 18.76% |
| 2025-09-10 | 27.58 | 30.85 | 3.29 | 11.94% | 27.58 | 32.18 | 272112 | 82762 | 24.97% |
| 2025-09-09 | 28.57 | 27.56 | -1.06 | -3.70% | 27.41 | 28.57 | 84488 | 23550 | 7.75% |
| 2025-09-08 | 28.44 | 28.62 | 0.31 | 1.10% | 27.85 | 29.12 | 129954 | 37054 | 11.92% |
| 2025-09-05 | 25.80 | 28.31 | 2.54 | 9.86% | 25.58 | 28.98 | 208682 | 57567 | 19.15% |
| 2025-09-04 | 26.70 | 25.77 | -1.38 | -5.08% | 25.26 | 27.31 | 116038 | 30595 | 10.65% |
| 2025-09-03 | 26.13 | 27.15 | 0.96 | 3.67% | 25.53 | 27.78 | 147618 | 39687 | 13.54% |
| 2025-09-02 | 27.00 | 26.19 | -0.91 | -3.36% | 25.84 | 27.10 | 54859 | 14416 | 5.03% |
| 2025-09-01 | 26.64 | 27.10 | 0.50 | 1.88% | 26.45 | 27.45 | 62596 | 16870 | 5.74% |
| 2025-08-29 | 26.90 | 26.60 | -0.30 | -1.12% | 26.10 | 27.06 | 60271 | 15987 | 5.53% |
| 2025-08-28 | 25.90 | 26.90 | 0.96 | 3.70% | 25.90 | 27.45 | 101240 | 27122 | 9.29% |
| 2025-08-27 | 26.83 | 25.94 | -1.17 | -4.32% | 25.88 | 27.47 | 95846 | 25712 | 8.79% |
| 2025-08-26 | 26.82 | 27.11 | 0.13 | 0.48% | 26.52 | 27.75 | 65058 | 17676 | 5.97% |
| 2025-08-25 | 27.58 | 26.98 | -0.50 | -1.82% | 26.70 | 27.84 | 74083 | 20075 | 6.80% |
| 2025-08-22 | 27.41 | 27.48 | -0.05 | -0.18% | 27.20 | 27.91 | 58120 | 15962 | 5.33% |
| 2025-08-21 | 27.57 | 27.53 | -0.27 | -0.97% | 27.12 | 28.10 | 81419 | 22386 | 7.47% |
| 2025-08-20 | 26.80 | 27.80 | 0.81 | 3.00% | 26.66 | 27.99 | 106191 | 29008 | 9.74% |
| 2025-08-19 | 25.95 | 26.99 | 1.01 | 3.89% | 25.78 | 27.68 | 149907 | 40574 | 13.75% |
| 2025-08-18 | 25.35 | 25.98 | 0.88 | 3.51% | 25.35 | 26.48 | 106424 | 27713 | 9.76% |
| 2025-08-15 | 24.76 | 25.10 | 0.34 | 1.37% | 24.76 | 25.44 | 54854 | 13801 | 5.03% |
| 2025-08-14 | 25.31 | 24.76 | -0.56 | -2.21% | 24.70 | 25.43 | 58808 | 14735 | 5.40% |
| 2025-08-13 | 25.27 | 25.32 | 0.02 | 0.08% | 25.13 | 25.45 | 45760 | 11569 | 4.20% |
| 2025-08-12 | 25.24 | 25.30 | 0.05 | 0.20% | 25.02 | 25.49 | 45972 | 11614 | 4.22% |
| 2025-08-11 | 24.82 | 25.25 | 0.43 | 1.73% | 24.68 | 25.40 | 55749 | 14044 | 5.11% |
| 2025-08-08 | 24.60 | 24.82 | 0.19 | 0.77% | 24.36 | 25.00 | 58470 | 14456 | 5.36% |
| 2025-08-07 | 24.86 | 24.63 | -0.21 | -0.85% | 24.41 | 24.87 | 43750 | 10790 | 4.01% |
| 2025-08-06 | 24.74 | 24.84 | -0.02 | -0.08% | 24.65 | 24.97 | 44678 | 11096 | 4.10% |
| 2025-08-05 | 24.60 | 24.86 | 0.28 | 1.14% | 24.44 | 25.04 | 51143 | 12690 | 4.69% |
| 2025-08-04 | 24.02 | 24.58 | 0.33 | 1.36% | 23.98 | 24.60 | 30713 | 7468 | 2.82% |
| 2025-08-01 | 24.12 | 24.25 | 0.05 | 0.21% | 24.03 | 24.53 | 29098 | 7057 | 2.67% |
| 2025-07-31 | 24.40 | 24.20 | -0.20 | -0.82% | 24.02 | 24.76 | 37069 | 9050 | 3.40% |
| 2025-07-30 | 24.78 | 24.40 | -0.43 | -1.73% | 24.21 | 24.84 | 43424 | 10657 | 3.98% |
| 2025-07-29 | 25.02 | 24.83 | -0.22 | -0.88% | 24.71 | 25.29 | 51642 | 12851 | 4.74% |
| 2025-07-28 | 24.96 | 25.05 | 0.40 | 1.62% | 24.46 | 25.25 | 80812 | 20143 | 7.41% |
| 2025-07-25 | 23.96 | 24.65 | 0.67 | 2.79% | 23.85 | 24.82 | 65920 | 16021 | 6.05% |
| 2025-07-24 | 24.02 | 23.98 | -0.11 | -0.46% | 23.89 | 24.29 | 35927 | 8643 | 3.30% |