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 | 33.01 | 32.55 | -0.55 | -1.66% | 32.43 | 33.82 | 49783 | 16535 | 8.23% |
| 2025-10-30 | 32.79 | 33.10 | -0.02 | -0.06% | 32.53 | 34.35 | 65648 | 22080 | 10.85% |
| 2025-10-29 | 31.81 | 33.12 | 0.97 | 3.02% | 31.66 | 33.45 | 73072 | 23913 | 12.08% |
| 2025-10-28 | 34.07 | 32.15 | -2.31 | -6.70% | 31.95 | 34.08 | 91431 | 29944 | 15.11% |
| 2025-10-27 | 35.75 | 34.46 | -2.08 | -5.69% | 34.22 | 36.01 | 86674 | 30220 | 14.33% |
| 2025-10-24 | 35.56 | 36.54 | 0.79 | 2.21% | 33.68 | 37.54 | 123445 | 43936 | 20.40% |
| 2025-10-23 | 35.80 | 35.75 | -1.45 | -3.90% | 34.80 | 36.40 | 95969 | 34042 | 15.86% |
| 2025-10-22 | 33.85 | 37.20 | 2.65 | 7.67% | 33.36 | 37.99 | 155922 | 55516 | 25.77% |
| 2025-10-21 | 33.80 | 34.55 | 0.75 | 2.22% | 33.08 | 35.06 | 122723 | 41692 | 20.28% |
| 2025-10-20 | 32.39 | 33.80 | 2.14 | 6.76% | 31.68 | 34.50 | 101689 | 33955 | 16.81% |
| 2025-10-17 | 33.08 | 31.66 | -0.80 | -2.46% | 31.30 | 33.95 | 65010 | 21034 | 10.75% |
| 2025-10-16 | 30.51 | 32.46 | 1.86 | 6.08% | 30.49 | 33.50 | 96384 | 31311 | 15.93% |
| 2025-10-15 | 30.37 | 30.60 | 0.68 | 2.27% | 29.86 | 30.92 | 33292 | 10121 | 5.50% |
| 2025-10-14 | 31.16 | 29.92 | -1.24 | -3.98% | 29.92 | 31.84 | 48131 | 14766 | 7.96% |
| 2025-10-13 | 29.65 | 31.16 | -0.43 | -1.36% | 29.10 | 31.64 | 46170 | 14231 | 7.63% |
| 2025-10-10 | 32.21 | 31.59 | -1.27 | -3.86% | 31.55 | 33.43 | 71640 | 23343 | 11.84% |
| 2025-10-09 | 31.57 | 32.86 | 1.29 | 4.09% | 30.65 | 33.00 | 80362 | 25676 | 13.28% |
| 2025-09-30 | 31.60 | 31.57 | -0.45 | -1.41% | 31.01 | 31.98 | 70786 | 22241 | 11.70% |
| 2025-09-29 | 32.51 | 32.02 | 0.02 | 0.06% | 31.10 | 33.21 | 98301 | 31419 | 16.25% |
| 2025-09-26 | 30.19 | 32.00 | 1.85 | 6.14% | 30.01 | 33.95 | 128337 | 41584 | 21.21% |
| 2025-09-25 | 30.60 | 30.15 | -0.85 | -2.74% | 29.87 | 30.98 | 60917 | 18525 | 10.07% |
| 2025-09-24 | 30.60 | 31.00 | -0.26 | -0.83% | 30.30 | 32.25 | 102355 | 32105 | 16.92% |
| 2025-09-23 | 29.42 | 31.26 | 1.67 | 5.64% | 28.58 | 31.31 | 95355 | 28624 | 15.76% |
| 2025-09-22 | 30.00 | 29.59 | -0.86 | -2.82% | 29.14 | 30.00 | 55552 | 16335 | 9.18% |
| 2025-09-19 | 28.82 | 30.45 | 1.04 | 3.54% | 28.82 | 30.76 | 95513 | 28508 | 15.79% |
| 2025-09-18 | 28.15 | 29.41 | 1.10 | 3.89% | 27.83 | 30.49 | 88045 | 25824 | 14.55% |
| 2025-09-17 | 27.83 | 28.31 | 0.33 | 1.18% | 27.68 | 28.46 | 36897 | 10374 | 6.10% |
| 2025-09-16 | 28.20 | 27.98 | -0.48 | -1.69% | 27.67 | 28.28 | 33575 | 9384 | 5.55% |
| 2025-09-15 | 27.79 | 28.46 | 0.64 | 2.30% | 27.65 | 28.66 | 52384 | 14756 | 8.66% |
| 2025-09-12 | 27.96 | 27.82 | -0.22 | -0.78% | 27.51 | 28.09 | 41094 | 11423 | 6.79% |
| 2025-09-11 | 28.21 | 28.04 | -0.15 | -0.53% | 27.52 | 28.44 | 51634 | 14463 | 8.53% |
| 2025-09-10 | 29.11 | 28.19 | -1.73 | -5.78% | 28.10 | 29.35 | 80217 | 22851 | 13.26% |
| 2025-09-09 | 29.24 | 29.92 | 0.73 | 2.50% | 29.24 | 32.00 | 109562 | 33529 | 18.11% |
| 2025-09-08 | 29.06 | 29.19 | -0.33 | -1.12% | 28.17 | 29.20 | 62398 | 17856 | 10.31% |
| 2025-09-05 | 28.17 | 29.52 | 0.72 | 2.50% | 27.71 | 29.60 | 95054 | 27597 | 15.71% |
| 2025-09-04 | 27.00 | 28.80 | 1.70 | 6.27% | 26.85 | 29.29 | 105723 | 29761 | 17.47% |
| 2025-09-03 | 26.60 | 27.10 | 0.43 | 1.61% | 26.13 | 27.25 | 38626 | 10331 | 6.38% |
| 2025-09-02 | 26.38 | 26.67 | 0.20 | 0.76% | 26.32 | 27.10 | 35270 | 9416 | 5.83% |
| 2025-09-01 | 26.01 | 26.47 | 0.34 | 1.30% | 26.00 | 26.58 | 18076 | 4766 | 2.99% |
| 2025-08-29 | 26.20 | 26.13 | -0.09 | -0.34% | 26.00 | 26.47 | 18171 | 4761 | 3.00% |
| 2025-08-28 | 26.04 | 26.22 | 0.17 | 0.65% | 25.23 | 26.54 | 27593 | 7143 | 4.56% |
| 2025-08-27 | 27.05 | 26.05 | -0.98 | -3.63% | 26.03 | 27.17 | 27124 | 7231 | 4.48% |
| 2025-08-26 | 26.85 | 27.03 | 0.19 | 0.71% | 26.52 | 27.26 | 25975 | 7020 | 4.29% |
| 2025-08-25 | 26.84 | 26.84 | 0.01 | 0.04% | 26.66 | 26.99 | 24874 | 6677 | 4.11% |
| 2025-08-22 | 27.04 | 26.83 | -0.08 | -0.30% | 26.60 | 27.04 | 20209 | 5414 | 3.34% |
| 2025-08-21 | 26.96 | 26.91 | -0.05 | -0.19% | 26.72 | 27.28 | 27444 | 7402 | 4.54% |
| 2025-08-20 | 26.74 | 26.96 | 0.14 | 0.52% | 26.50 | 26.96 | 21814 | 5832 | 3.61% |
| 2025-08-19 | 26.59 | 26.82 | 0.22 | 0.83% | 26.32 | 26.91 | 27486 | 7326 | 4.54% |
| 2025-08-18 | 26.36 | 26.60 | 0.31 | 1.18% | 26.34 | 26.84 | 26155 | 6955 | 4.32% |
| 2025-08-15 | 25.93 | 26.29 | 0.36 | 1.39% | 25.80 | 26.43 | 22445 | 5897 | 3.71% |
| 2025-08-14 | 26.68 | 25.93 | -0.76 | -2.85% | 25.84 | 26.88 | 36351 | 9515 | 6.01% |
| 2025-08-13 | 26.76 | 26.69 | -0.12 | -0.45% | 26.51 | 26.92 | 26925 | 7187 | 4.45% |
| 2025-08-12 | 27.00 | 26.81 | -0.29 | -1.07% | 26.54 | 27.03 | 27411 | 7339 | 4.53% |
| 2025-08-11 | 26.93 | 27.10 | 0.18 | 0.67% | 26.70 | 27.30 | 38648 | 10434 | 6.39% |
| 2025-08-08 | 26.18 | 26.92 | 0.66 | 2.51% | 26.17 | 27.18 | 56254 | 15121 | 9.30% |
| 2025-08-07 | 26.41 | 26.26 | -0.18 | -0.68% | 26.18 | 26.61 | 19504 | 5136 | 3.22% |
| 2025-08-06 | 26.59 | 26.44 | -0.02 | -0.08% | 26.31 | 26.65 | 20213 | 5338 | 3.34% |
| 2025-08-05 | 26.28 | 26.46 | 0.20 | 0.76% | 26.19 | 26.48 | 22048 | 5809 | 3.64% |
| 2025-08-04 | 25.84 | 26.26 | 0.26 | 1.00% | 25.83 | 26.27 | 14647 | 3826 | 2.42% |
| 2025-08-01 | 25.79 | 26.00 | 0.10 | 0.39% | 25.79 | 26.07 | 14647 | 3801 | 2.42% |
| 2025-07-31 | 26.09 | 25.90 | -0.48 | -1.82% | 25.73 | 26.34 | 24216 | 6303 | 4.00% |
| 2025-07-30 | 26.25 | 26.38 | 0.07 | 0.27% | 25.98 | 26.59 | 29268 | 7693 | 4.84% |
| 2025-07-29 | 26.26 | 26.31 | -0.12 | -0.45% | 25.96 | 26.50 | 30898 | 8088 | 5.11% |
| 2025-07-28 | 26.41 | 26.43 | 0.11 | 0.42% | 26.27 | 26.53 | 31469 | 8302 | 5.20% |
| 2025-07-25 | 26.80 | 26.32 | -0.61 | -2.27% | 26.23 | 27.00 | 53485 | 14152 | 8.84% |
| 2025-07-24 | 27.74 | 26.93 | -1.34 | -4.74% | 26.62 | 27.74 | 84688 | 22883 | 14.00% |