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 | 32.15 | 32.66 | 0.36 | 1.11% | 32.12 | 32.93 | 50806 | 16582 | 1.82% |
| 2025-10-30 | 33.19 | 32.30 | -0.06 | -0.19% | 32.25 | 33.62 | 74327 | 24459 | 2.66% |
| 2025-10-29 | 31.86 | 32.36 | 0.44 | 1.38% | 31.71 | 32.43 | 37306 | 11964 | 1.34% |
| 2025-10-28 | 32.15 | 31.92 | -0.30 | -0.93% | 31.77 | 32.42 | 42134 | 13516 | 1.51% |
| 2025-10-27 | 31.83 | 32.22 | 0.67 | 2.12% | 31.77 | 32.99 | 63885 | 20696 | 2.29% |
| 2025-10-24 | 31.51 | 31.55 | 0.43 | 1.38% | 31.23 | 31.70 | 37350 | 11764 | 1.34% |
| 2025-10-23 | 31.16 | 31.12 | -0.17 | -0.54% | 30.65 | 31.29 | 34273 | 10603 | 1.23% |
| 2025-10-22 | 31.00 | 31.29 | 0.17 | 0.55% | 30.77 | 32.05 | 57149 | 17959 | 2.05% |
| 2025-10-21 | 30.48 | 31.12 | 0.96 | 3.18% | 30.01 | 31.42 | 57417 | 17714 | 2.06% |
| 2025-10-20 | 30.35 | 30.16 | 0.16 | 0.53% | 29.96 | 30.74 | 39631 | 12029 | 1.42% |
| 2025-10-17 | 31.40 | 30.00 | -1.47 | -4.67% | 30.00 | 31.63 | 65313 | 19989 | 2.34% |
| 2025-10-16 | 32.32 | 31.47 | -1.17 | -3.58% | 31.32 | 32.39 | 59358 | 18849 | 2.13% |
| 2025-10-15 | 32.42 | 32.64 | 0.29 | 0.90% | 31.55 | 32.65 | 66303 | 21316 | 2.38% |
| 2025-10-14 | 34.18 | 32.35 | -1.45 | -4.29% | 32.23 | 34.92 | 100673 | 33651 | 3.61% |
| 2025-10-13 | 33.00 | 33.80 | -0.69 | -2.00% | 32.18 | 33.80 | 83637 | 27858 | 3.00% |
| 2025-10-10 | 35.50 | 34.49 | -1.11 | -3.12% | 34.37 | 35.55 | 86689 | 30170 | 3.11% |
| 2025-10-09 | 34.80 | 35.60 | 0.71 | 2.03% | 34.34 | 35.98 | 113082 | 39998 | 4.05% |
| 2025-09-30 | 35.07 | 34.89 | -0.14 | -0.40% | 34.72 | 35.44 | 78480 | 27503 | 2.81% |
| 2025-09-29 | 33.24 | 35.03 | 1.88 | 5.67% | 32.91 | 36.00 | 123849 | 42931 | 4.44% |
| 2025-09-26 | 34.50 | 33.15 | -1.51 | -4.36% | 33.13 | 34.55 | 77549 | 26143 | 2.78% |
| 2025-09-25 | 35.04 | 34.66 | -0.34 | -0.97% | 34.46 | 35.20 | 69539 | 24234 | 2.49% |
| 2025-09-24 | 33.53 | 35.00 | 1.23 | 3.64% | 33.25 | 35.04 | 94661 | 32654 | 3.39% |
| 2025-09-23 | 34.14 | 33.77 | -0.48 | -1.40% | 32.84 | 34.51 | 80152 | 26787 | 2.87% |
| 2025-09-22 | 34.25 | 34.25 | 0.11 | 0.32% | 33.72 | 34.63 | 64516 | 22032 | 2.31% |
| 2025-09-19 | 34.88 | 34.14 | -0.93 | -2.65% | 33.90 | 35.25 | 92246 | 31794 | 3.30% |
| 2025-09-18 | 36.30 | 35.07 | -1.20 | -3.31% | 34.50 | 36.43 | 154326 | 55030 | 5.53% |
| 2025-09-17 | 35.88 | 36.27 | 0.58 | 1.63% | 35.05 | 36.70 | 165691 | 59901 | 5.94% |
| 2025-09-16 | 34.35 | 35.69 | 1.43 | 4.17% | 34.18 | 36.09 | 169571 | 59805 | 6.07% |
| 2025-09-15 | 33.96 | 34.26 | 0.35 | 1.03% | 33.96 | 35.02 | 79414 | 27439 | 2.84% |
| 2025-09-12 | 34.38 | 33.91 | -0.47 | -1.37% | 33.67 | 34.65 | 88501 | 30228 | 3.17% |
| 2025-09-11 | 32.76 | 34.38 | 1.47 | 4.47% | 32.42 | 34.38 | 109591 | 36846 | 3.93% |
| 2025-09-10 | 32.90 | 32.91 | 0.01 | 0.03% | 32.73 | 33.90 | 69655 | 23164 | 2.50% |
| 2025-09-09 | 33.70 | 32.90 | -1.77 | -5.11% | 32.81 | 33.70 | 106052 | 35136 | 3.80% |
| 2025-09-08 | 33.68 | 34.67 | 0.99 | 2.94% | 33.52 | 34.99 | 110137 | 38027 | 3.95% |
| 2025-09-05 | 32.53 | 33.68 | 1.15 | 3.54% | 32.40 | 33.72 | 70159 | 23326 | 2.51% |
| 2025-09-04 | 33.88 | 32.53 | -1.34 | -3.96% | 31.90 | 34.30 | 97482 | 32280 | 3.49% |
| 2025-09-03 | 34.59 | 33.87 | -0.73 | -2.11% | 33.65 | 35.40 | 98676 | 33800 | 3.53% |
| 2025-09-02 | 34.25 | 34.60 | 0.43 | 1.26% | 32.62 | 35.05 | 138729 | 47129 | 4.97% |
| 2025-09-01 | 34.35 | 34.17 | -0.18 | -0.52% | 33.68 | 35.09 | 73091 | 24970 | 2.62% |
| 2025-08-29 | 34.72 | 34.35 | -0.33 | -0.95% | 34.19 | 35.06 | 88703 | 30687 | 3.18% |
| 2025-08-28 | 33.73 | 34.68 | 0.93 | 2.76% | 33.00 | 34.70 | 110529 | 37488 | 3.96% |
| 2025-08-27 | 34.78 | 33.75 | -0.93 | -2.68% | 33.75 | 35.46 | 109191 | 37986 | 3.91% |
| 2025-08-26 | 35.10 | 34.68 | -0.71 | -2.01% | 34.60 | 35.42 | 84262 | 29361 | 3.02% |
| 2025-08-25 | 35.00 | 35.39 | 0.97 | 2.82% | 34.75 | 36.19 | 156518 | 55588 | 5.61% |
| 2025-08-22 | 34.00 | 34.42 | 0.31 | 0.91% | 33.97 | 34.56 | 82612 | 28377 | 2.96% |
| 2025-08-21 | 34.94 | 34.11 | -0.66 | -1.90% | 33.85 | 35.05 | 90620 | 31103 | 3.25% |
| 2025-08-20 | 34.52 | 34.77 | -0.06 | -0.17% | 34.03 | 35.09 | 90448 | 31188 | 3.24% |
| 2025-08-19 | 34.28 | 34.83 | 0.55 | 1.60% | 33.71 | 35.47 | 133898 | 46301 | 4.80% |
| 2025-08-18 | 34.74 | 34.28 | 0.02 | 0.06% | 33.90 | 34.80 | 132783 | 45546 | 4.76% |
| 2025-08-15 | 32.02 | 34.26 | 2.16 | 6.73% | 32.02 | 34.38 | 156329 | 52270 | 5.60% |
| 2025-08-14 | 32.89 | 32.10 | -0.79 | -2.40% | 31.82 | 33.03 | 74725 | 24214 | 2.68% |
| 2025-08-13 | 32.70 | 32.89 | 0.17 | 0.52% | 32.45 | 33.18 | 86903 | 28441 | 3.11% |
| 2025-08-12 | 32.50 | 32.72 | 0.20 | 0.62% | 32.31 | 33.25 | 71272 | 23358 | 2.55% |
| 2025-08-11 | 31.76 | 32.52 | 0.76 | 2.39% | 31.76 | 33.15 | 86336 | 28130 | 3.09% |
| 2025-08-08 | 32.20 | 31.76 | -0.48 | -1.49% | 31.66 | 32.38 | 52747 | 16844 | 1.89% |
| 2025-08-07 | 32.68 | 32.24 | -0.54 | -1.65% | 32.08 | 32.73 | 76314 | 24646 | 2.73% |
| 2025-08-06 | 32.30 | 32.78 | 0.80 | 2.50% | 31.98 | 32.85 | 116677 | 37916 | 4.18% |
| 2025-08-05 | 31.59 | 31.98 | 0.57 | 1.81% | 31.50 | 32.36 | 90004 | 28688 | 3.22% |
| 2025-08-04 | 30.01 | 31.41 | 1.24 | 4.11% | 29.85 | 31.46 | 67117 | 20673 | 2.40% |
| 2025-08-01 | 30.30 | 30.17 | -0.12 | -0.40% | 29.82 | 30.58 | 46741 | 14114 | 1.67% |
| 2025-07-31 | 30.35 | 30.29 | -0.11 | -0.36% | 30.03 | 30.90 | 56550 | 17291 | 2.03% |
| 2025-07-30 | 31.16 | 30.40 | -0.90 | -2.88% | 30.18 | 31.30 | 75331 | 23052 | 2.70% |
| 2025-07-29 | 31.13 | 31.30 | 0.00 | 0.00% | 30.93 | 31.36 | 41745 | 12995 | 1.50% |
| 2025-07-28 | 31.47 | 31.30 | -0.19 | -0.60% | 31.08 | 31.79 | 51183 | 16089 | 1.83% |
| 2025-07-25 | 31.13 | 31.49 | 0.35 | 1.12% | 30.97 | 31.50 | 50116 | 15659 | 1.80% |