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 | 29.57 | 29.94 | 0.38 | 1.29% | 29.57 | 30.11 | 11247 | 3369 | 1.48% |
| 2025-10-30 | 29.98 | 29.56 | -0.42 | -1.40% | 29.55 | 29.98 | 11150 | 3316 | 1.47% |
| 2025-10-29 | 30.53 | 29.98 | -0.96 | -3.10% | 29.78 | 30.79 | 20176 | 6069 | 2.65% |
| 2025-10-28 | 30.92 | 30.94 | 0.00 | 0.00% | 30.72 | 31.08 | 8942 | 2766 | 1.18% |
| 2025-10-27 | 31.00 | 30.94 | 0.12 | 0.39% | 30.63 | 31.09 | 12840 | 3963 | 1.69% |
| 2025-10-24 | 30.49 | 30.82 | 0.39 | 1.28% | 30.49 | 30.89 | 13490 | 4150 | 1.77% |
| 2025-10-23 | 30.29 | 30.43 | 0.24 | 0.79% | 29.81 | 30.50 | 11483 | 3453 | 1.51% |
| 2025-10-22 | 30.00 | 30.19 | 0.06 | 0.20% | 29.93 | 30.43 | 10277 | 3105 | 1.35% |
| 2025-10-21 | 29.58 | 30.13 | 0.58 | 1.96% | 29.45 | 30.15 | 11554 | 3459 | 1.52% |
| 2025-10-20 | 29.35 | 29.55 | 0.54 | 1.86% | 29.28 | 29.65 | 9834 | 2899 | 1.29% |
| 2025-10-17 | 29.61 | 29.01 | -0.67 | -2.26% | 29.01 | 29.78 | 11727 | 3443 | 1.54% |
| 2025-10-16 | 30.13 | 29.68 | -0.46 | -1.53% | 29.61 | 30.17 | 10396 | 3098 | 1.37% |
| 2025-10-15 | 29.66 | 30.14 | 0.36 | 1.21% | 29.66 | 30.27 | 12794 | 3844 | 1.68% |
| 2025-10-14 | 30.43 | 29.78 | -0.53 | -1.75% | 29.66 | 30.68 | 13998 | 4218 | 1.84% |
| 2025-10-13 | 29.41 | 30.31 | -0.32 | -1.04% | 29.02 | 30.35 | 14415 | 4313 | 1.90% |
| 2025-10-10 | 31.20 | 30.63 | -0.69 | -2.20% | 30.58 | 31.22 | 14227 | 4391 | 1.87% |
| 2025-10-09 | 31.32 | 31.32 | 0.31 | 1.00% | 30.87 | 31.78 | 15428 | 4833 | 2.03% |
| 2025-09-30 | 30.75 | 31.01 | 0.36 | 1.17% | 30.65 | 31.52 | 14755 | 4594 | 1.94% |
| 2025-09-29 | 30.53 | 30.65 | 0.12 | 0.39% | 30.11 | 30.86 | 13471 | 4114 | 1.77% |
| 2025-09-26 | 31.18 | 30.53 | -0.57 | -1.83% | 30.52 | 31.18 | 14865 | 4574 | 1.95% |
| 2025-09-25 | 31.51 | 31.10 | -0.43 | -1.36% | 31.10 | 31.90 | 19447 | 6119 | 2.56% |
| 2025-09-24 | 30.85 | 31.53 | 0.77 | 2.50% | 30.46 | 31.54 | 17184 | 5364 | 2.26% |
| 2025-09-23 | 31.28 | 30.76 | -0.48 | -1.54% | 30.09 | 31.60 | 21917 | 6695 | 2.88% |
| 2025-09-22 | 31.26 | 31.24 | -0.02 | -0.06% | 31.09 | 31.52 | 11440 | 3580 | 1.50% |
| 2025-09-19 | 31.68 | 31.26 | -0.50 | -1.57% | 31.08 | 31.99 | 18875 | 5928 | 2.48% |
| 2025-09-18 | 32.49 | 31.76 | -0.81 | -2.49% | 31.53 | 32.73 | 24362 | 7853 | 3.20% |
| 2025-09-17 | 32.01 | 32.57 | 0.47 | 1.46% | 31.90 | 32.65 | 20775 | 6730 | 2.73% |
| 2025-09-16 | 31.71 | 32.10 | 0.38 | 1.20% | 31.56 | 32.10 | 16781 | 5357 | 2.21% |
| 2025-09-15 | 31.56 | 31.72 | 0.06 | 0.19% | 31.36 | 31.85 | 13044 | 4124 | 1.71% |
| 2025-09-12 | 31.75 | 31.66 | -0.10 | -0.31% | 31.62 | 32.06 | 16519 | 5257 | 2.17% |
| 2025-09-11 | 31.28 | 31.76 | 0.47 | 1.50% | 30.91 | 31.79 | 16928 | 5333 | 2.23% |
| 2025-09-10 | 31.17 | 31.29 | 0.06 | 0.19% | 31.03 | 31.52 | 11470 | 3592 | 1.51% |
| 2025-09-09 | 31.60 | 31.23 | -0.45 | -1.42% | 30.98 | 31.68 | 15799 | 4944 | 2.08% |
| 2025-09-08 | 31.11 | 31.68 | 0.63 | 2.03% | 31.11 | 32.10 | 24826 | 7883 | 3.26% |
| 2025-09-05 | 30.48 | 31.05 | 0.67 | 2.21% | 30.20 | 31.19 | 20913 | 6439 | 2.75% |
| 2025-09-04 | 30.80 | 30.38 | -0.29 | -0.95% | 29.92 | 31.04 | 20461 | 6270 | 2.69% |
| 2025-09-03 | 31.65 | 30.67 | -1.04 | -3.28% | 30.62 | 31.95 | 24891 | 7767 | 3.27% |
| 2025-09-02 | 32.65 | 31.71 | -0.94 | -2.88% | 31.24 | 32.82 | 31427 | 10001 | 4.13% |
| 2025-09-01 | 32.84 | 32.65 | -0.05 | -0.15% | 32.57 | 33.11 | 23052 | 7554 | 3.03% |
| 2025-08-29 | 32.83 | 32.70 | -0.36 | -1.09% | 32.65 | 33.14 | 24869 | 8157 | 3.27% |
| 2025-08-28 | 33.17 | 33.06 | -0.18 | -0.54% | 32.05 | 33.66 | 45091 | 14812 | 5.93% |
| 2025-08-27 | 34.45 | 33.24 | -0.91 | -2.66% | 33.24 | 35.12 | 48726 | 16630 | 6.41% |
| 2025-08-26 | 34.48 | 34.15 | -0.49 | -1.41% | 34.00 | 34.65 | 32415 | 11134 | 4.26% |
| 2025-08-25 | 34.51 | 34.64 | 0.37 | 1.08% | 34.33 | 35.30 | 51901 | 18026 | 6.82% |
| 2025-08-22 | 34.19 | 34.27 | 0.04 | 0.12% | 33.96 | 34.42 | 30787 | 10518 | 4.05% |
| 2025-08-21 | 34.47 | 34.23 | -0.23 | -0.67% | 34.09 | 34.79 | 40708 | 14014 | 5.35% |
| 2025-08-20 | 34.33 | 34.46 | 0.27 | 0.79% | 33.75 | 34.75 | 47561 | 16289 | 6.25% |
| 2025-08-19 | 34.20 | 34.19 | 0.00 | 0.00% | 33.51 | 34.26 | 51471 | 17425 | 6.77% |
| 2025-08-18 | 34.50 | 34.19 | -0.08 | -0.23% | 34.00 | 34.65 | 75351 | 25814 | 9.91% |
| 2025-08-15 | 33.01 | 34.27 | -2.45 | -6.67% | 32.58 | 34.72 | 125216 | 42450 | 16.46% |
| 2025-08-14 | 36.65 | 36.72 | 0.13 | 0.36% | 36.06 | 36.99 | 45778 | 16781 | 6.02% |
| 2025-08-13 | 36.76 | 36.59 | -0.17 | -0.46% | 36.27 | 37.05 | 34216 | 12499 | 4.50% |
| 2025-08-12 | 37.01 | 36.76 | -0.25 | -0.68% | 36.34 | 37.12 | 32262 | 11830 | 4.24% |
| 2025-08-11 | 36.03 | 37.01 | 0.99 | 2.75% | 36.03 | 37.29 | 39360 | 14457 | 5.17% |
| 2025-08-08 | 36.32 | 36.02 | -0.68 | -1.85% | 35.83 | 36.56 | 33935 | 12268 | 5.80% |
| 2025-08-07 | 36.06 | 36.70 | 0.59 | 1.63% | 36.06 | 37.36 | 52901 | 19410 | 9.04% |
| 2025-08-06 | 35.51 | 36.11 | 0.29 | 0.81% | 35.40 | 36.30 | 38256 | 13724 | 6.54% |
| 2025-08-05 | 35.66 | 35.82 | 0.16 | 0.45% | 35.40 | 35.83 | 30849 | 10976 | 5.27% |
| 2025-08-04 | 35.55 | 35.66 | -0.06 | -0.17% | 35.15 | 35.89 | 30850 | 10976 | 5.27% |
| 2025-08-01 | 35.48 | 35.72 | 0.24 | 0.68% | 35.25 | 36.08 | 49784 | 17765 | 8.51% |
| 2025-07-31 | 36.92 | 35.48 | -1.44 | -3.90% | 35.05 | 37.47 | 79780 | 28842 | 13.63% |
| 2025-07-30 | 35.35 | 36.92 | 1.77 | 5.04% | 34.87 | 39.28 | 113064 | 41648 | 19.32% |
| 2025-07-29 | 34.61 | 35.15 | 0.46 | 1.33% | 34.39 | 35.65 | 41628 | 14542 | 7.11% |
| 2025-07-28 | 34.70 | 34.69 | 0.50 | 1.46% | 34.08 | 35.18 | 38073 | 13177 | 6.51% |
| 2025-07-25 | 33.06 | 34.19 | 1.13 | 3.42% | 32.99 | 34.32 | 44975 | 15201 | 7.69% |
| 2025-07-24 | 32.93 | 33.06 | 0.11 | 0.33% | 32.90 | 33.43 | 14891 | 4926 | 2.54% |