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 | 29.96 | 30.44 | 0.48 | 1.60% | 29.96 | 30.53 | 12440 | 3780 | 1.37% |
| 2025-10-30 | 30.60 | 29.96 | -0.69 | -2.25% | 29.89 | 30.66 | 15705 | 4742 | 1.73% |
| 2025-10-29 | 31.15 | 30.65 | -0.46 | -1.48% | 30.26 | 31.23 | 19703 | 6019 | 2.17% |
| 2025-10-28 | 31.00 | 31.11 | 0.15 | 0.48% | 30.70 | 31.81 | 18910 | 5905 | 2.08% |
| 2025-10-27 | 30.60 | 30.96 | 0.52 | 1.71% | 30.51 | 31.16 | 16236 | 5003 | 1.78% |
| 2025-10-24 | 30.10 | 30.44 | 0.41 | 1.37% | 30.06 | 30.48 | 15481 | 4693 | 1.70% |
| 2025-10-23 | 30.23 | 30.03 | -0.03 | -0.10% | 29.50 | 30.29 | 11700 | 3486 | 1.29% |
| 2025-10-22 | 30.18 | 30.06 | -0.18 | -0.60% | 29.91 | 30.32 | 9108 | 2742 | 1.00% |
| 2025-10-21 | 29.84 | 30.24 | 0.43 | 1.44% | 29.56 | 30.35 | 16550 | 4974 | 1.82% |
| 2025-10-20 | 29.75 | 29.81 | 0.63 | 2.16% | 29.46 | 30.44 | 14231 | 4252 | 1.54% |
| 2025-10-17 | 30.60 | 29.18 | -1.48 | -4.83% | 29.17 | 30.70 | 23826 | 7103 | 2.59% |
| 2025-10-16 | 31.03 | 30.66 | -0.44 | -1.41% | 30.52 | 31.29 | 16979 | 5234 | 1.84% |
| 2025-10-15 | 30.79 | 31.10 | 0.35 | 1.14% | 30.56 | 31.35 | 16674 | 5163 | 1.81% |
| 2025-10-14 | 31.70 | 30.75 | -0.79 | -2.50% | 30.67 | 32.28 | 23324 | 7325 | 2.53% |
| 2025-10-13 | 30.36 | 31.54 | -0.90 | -2.77% | 30.20 | 31.66 | 26322 | 8187 | 2.86% |
| 2025-10-10 | 33.55 | 32.44 | -1.33 | -3.94% | 32.25 | 33.64 | 36055 | 11821 | 3.91% |
| 2025-10-09 | 33.90 | 33.77 | -0.13 | -0.38% | 33.52 | 34.77 | 34078 | 11584 | 3.70% |
| 2025-09-30 | 34.58 | 33.90 | -0.63 | -1.82% | 33.83 | 34.86 | 28278 | 9699 | 3.07% |
| 2025-09-29 | 34.59 | 34.53 | -0.12 | -0.35% | 33.69 | 34.99 | 34360 | 11821 | 3.73% |
| 2025-09-26 | 35.75 | 34.65 | -1.07 | -3.00% | 34.61 | 36.00 | 42165 | 14795 | 4.57% |
| 2025-09-25 | 35.00 | 35.72 | 0.37 | 1.05% | 35.00 | 36.80 | 67403 | 24143 | 7.31% |
| 2025-09-24 | 32.50 | 35.35 | 2.43 | 7.38% | 32.21 | 35.92 | 73323 | 25463 | 7.96% |
| 2025-09-23 | 32.99 | 32.92 | -0.26 | -0.78% | 32.00 | 33.50 | 26540 | 8629 | 2.88% |
| 2025-09-22 | 33.66 | 33.18 | -0.24 | -0.72% | 32.68 | 34.65 | 30347 | 10146 | 3.29% |
| 2025-09-19 | 34.05 | 33.42 | -0.91 | -2.65% | 33.15 | 34.98 | 30550 | 10371 | 3.31% |
| 2025-09-18 | 34.45 | 34.33 | -0.12 | -0.35% | 33.48 | 35.75 | 65669 | 22846 | 7.13% |
| 2025-09-17 | 33.20 | 34.45 | 1.06 | 3.17% | 33.15 | 35.20 | 56270 | 19268 | 6.11% |
| 2025-09-16 | 31.96 | 33.39 | 1.41 | 4.41% | 31.78 | 34.30 | 49296 | 16433 | 5.35% |
| 2025-09-15 | 33.13 | 31.98 | -0.78 | -2.38% | 31.82 | 33.25 | 24632 | 7953 | 2.67% |
| 2025-09-12 | 33.30 | 32.76 | -0.55 | -1.65% | 32.52 | 33.47 | 28885 | 9508 | 3.13% |
| 2025-09-11 | 33.00 | 33.31 | 0.51 | 1.55% | 32.00 | 33.68 | 38796 | 12828 | 4.21% |
| 2025-09-10 | 31.97 | 32.80 | 1.52 | 4.86% | 31.58 | 33.79 | 52165 | 17170 | 5.66% |
| 2025-09-09 | 31.36 | 31.28 | -0.23 | -0.73% | 31.20 | 31.80 | 17125 | 5395 | 1.86% |
| 2025-09-08 | 31.80 | 31.51 | 0.02 | 0.06% | 31.19 | 31.86 | 18255 | 5744 | 1.98% |
| 2025-09-05 | 30.58 | 31.49 | 1.09 | 3.59% | 30.56 | 31.49 | 19713 | 6126 | 2.14% |
| 2025-09-04 | 31.30 | 30.40 | -1.00 | -3.18% | 30.08 | 31.65 | 23815 | 7369 | 2.58% |
| 2025-09-03 | 32.00 | 31.40 | -0.60 | -1.88% | 31.40 | 32.33 | 17786 | 5675 | 1.93% |
| 2025-09-02 | 32.63 | 32.00 | -0.69 | -2.11% | 31.42 | 32.69 | 29268 | 9345 | 3.18% |
| 2025-09-01 | 32.70 | 32.69 | -0.02 | -0.06% | 32.44 | 33.16 | 24861 | 8148 | 2.70% |
| 2025-08-29 | 33.66 | 32.71 | -1.22 | -3.60% | 32.71 | 33.71 | 41629 | 13751 | 4.52% |
| 2025-08-28 | 33.38 | 33.93 | 0.63 | 1.89% | 32.65 | 34.30 | 54994 | 18487 | 5.91% |
| 2025-08-27 | 34.52 | 33.30 | -1.58 | -4.53% | 33.30 | 35.51 | 73213 | 25151 | 7.87% |
| 2025-08-26 | 35.89 | 34.88 | -1.43 | -3.94% | 34.71 | 36.18 | 75396 | 26662 | 8.11% |
| 2025-08-25 | 35.89 | 36.31 | 1.90 | 5.52% | 35.89 | 38.00 | 127517 | 47089 | 13.71% |
| 2025-08-22 | 32.88 | 34.41 | 1.48 | 4.49% | 32.38 | 35.88 | 82819 | 28268 | 8.90% |
| 2025-08-21 | 33.70 | 32.93 | -1.26 | -3.69% | 32.72 | 33.99 | 50098 | 16694 | 5.39% |
| 2025-08-20 | 32.73 | 34.19 | 1.33 | 4.05% | 32.68 | 34.24 | 64958 | 21837 | 6.98% |
| 2025-08-19 | 33.15 | 32.86 | -0.17 | -0.51% | 32.70 | 33.77 | 42904 | 14154 | 4.61% |
| 2025-08-18 | 32.92 | 33.03 | 0.10 | 0.30% | 32.61 | 33.26 | 46111 | 15203 | 4.96% |
| 2025-08-15 | 33.00 | 32.93 | -0.22 | -0.66% | 32.55 | 33.46 | 40917 | 13501 | 4.40% |
| 2025-08-14 | 33.20 | 33.15 | 0.03 | 0.09% | 32.35 | 33.70 | 58677 | 19320 | 6.31% |
| 2025-08-13 | 31.99 | 33.12 | 0.97 | 3.02% | 31.99 | 33.47 | 70994 | 23308 | 7.63% |
| 2025-08-12 | 32.58 | 32.15 | -0.43 | -1.32% | 31.80 | 32.58 | 43069 | 13777 | 4.63% |
| 2025-08-11 | 31.80 | 32.58 | 0.87 | 2.74% | 31.80 | 33.18 | 56320 | 18326 | 6.06% |
| 2025-08-08 | 32.80 | 31.71 | -1.69 | -5.06% | 31.69 | 32.80 | 67324 | 21593 | 7.24% |
| 2025-08-07 | 31.85 | 33.40 | 1.11 | 3.44% | 31.10 | 34.98 | 110983 | 36304 | 11.93% |
| 2025-08-06 | 31.90 | 32.29 | -0.61 | -1.85% | 31.30 | 32.58 | 97226 | 30916 | 10.45% |
| 2025-08-05 | 35.00 | 32.90 | 1.60 | 5.11% | 32.30 | 36.66 | 160577 | 54445 | 17.27% |
| 2025-08-04 | 30.34 | 31.30 | 0.64 | 2.09% | 30.02 | 31.77 | 64405 | 20048 | 6.92% |
| 2025-08-01 | 28.71 | 30.66 | 1.94 | 6.75% | 28.58 | 31.00 | 74966 | 22475 | 8.06% |
| 2025-07-31 | 28.04 | 28.72 | 0.59 | 2.10% | 27.84 | 28.84 | 43574 | 12374 | 4.69% |
| 2025-07-30 | 27.65 | 28.13 | 0.48 | 1.74% | 27.36 | 29.00 | 40704 | 11435 | 4.38% |
| 2025-07-29 | 27.80 | 27.65 | -0.19 | -0.68% | 27.40 | 27.84 | 12632 | 3483 | 1.36% |
| 2025-07-28 | 27.88 | 27.84 | -0.07 | -0.25% | 27.74 | 28.08 | 11370 | 3172 | 1.22% |
| 2025-07-25 | 27.75 | 27.91 | 0.16 | 0.58% | 27.64 | 27.98 | 12905 | 3594 | 1.39% |