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 | 32.60 | 33.02 | 0.43 | 1.32% | 32.52 | 33.39 | 38036 | 12547 | 7.87% |
| 2025-10-30 | 33.87 | 32.59 | -0.65 | -1.96% | 32.56 | 33.89 | 53648 | 17822 | 11.10% |
| 2025-10-29 | 33.50 | 33.24 | -0.64 | -1.89% | 32.85 | 33.60 | 39272 | 13043 | 8.12% |
| 2025-10-28 | 33.02 | 33.88 | 0.59 | 1.77% | 33.00 | 34.05 | 62965 | 21079 | 13.02% |
| 2025-10-27 | 32.57 | 33.29 | 0.59 | 1.80% | 32.33 | 33.56 | 59365 | 19654 | 12.28% |
| 2025-10-24 | 32.22 | 32.70 | 0.31 | 0.96% | 32.02 | 33.36 | 64569 | 21192 | 13.36% |
| 2025-10-23 | 31.04 | 32.39 | 1.40 | 4.52% | 30.79 | 33.08 | 65946 | 21123 | 13.64% |
| 2025-10-22 | 30.40 | 30.99 | 0.37 | 1.21% | 30.37 | 31.50 | 29613 | 9176 | 6.13% |
| 2025-10-21 | 30.11 | 30.62 | 0.52 | 1.73% | 29.88 | 30.79 | 26553 | 8096 | 5.49% |
| 2025-10-20 | 29.98 | 30.10 | 0.47 | 1.59% | 29.67 | 30.70 | 20648 | 6216 | 4.27% |
| 2025-10-17 | 30.06 | 29.63 | -0.18 | -0.60% | 29.58 | 30.88 | 22795 | 6868 | 4.71% |
| 2025-10-16 | 30.33 | 29.81 | -0.45 | -1.49% | 29.76 | 30.69 | 18066 | 5427 | 3.74% |
| 2025-10-15 | 29.77 | 30.26 | 0.44 | 1.48% | 29.72 | 30.69 | 17191 | 5191 | 3.56% |
| 2025-10-14 | 30.60 | 29.82 | -0.92 | -2.99% | 29.62 | 31.01 | 20357 | 6168 | 4.21% |
| 2025-10-13 | 29.14 | 30.74 | 0.68 | 2.26% | 28.38 | 30.74 | 31710 | 9525 | 6.56% |
| 2025-10-10 | 30.43 | 30.06 | -0.37 | -1.22% | 30.02 | 30.77 | 20533 | 6213 | 4.25% |
| 2025-10-09 | 30.41 | 30.43 | -0.08 | -0.26% | 30.21 | 31.18 | 27586 | 8467 | 5.71% |
| 2025-09-30 | 30.28 | 30.51 | 0.17 | 0.56% | 30.10 | 30.66 | 19327 | 5877 | 4.00% |
| 2025-09-29 | 30.39 | 30.34 | -0.05 | -0.16% | 29.90 | 30.55 | 19968 | 6032 | 4.13% |
| 2025-09-26 | 29.60 | 30.39 | 0.64 | 2.15% | 29.35 | 31.00 | 29749 | 9043 | 6.15% |
| 2025-09-25 | 29.60 | 29.75 | 0.15 | 0.51% | 29.40 | 30.50 | 21482 | 6468 | 4.44% |
| 2025-09-24 | 29.21 | 29.60 | 0.47 | 1.61% | 28.96 | 29.62 | 20335 | 5979 | 4.21% |
| 2025-09-23 | 29.57 | 29.13 | -0.58 | -1.95% | 28.07 | 29.79 | 27602 | 7943 | 5.71% |
| 2025-09-22 | 29.74 | 29.71 | -0.26 | -0.87% | 29.54 | 30.27 | 15222 | 4529 | 3.15% |
| 2025-09-19 | 30.30 | 29.97 | -0.41 | -1.35% | 29.72 | 30.98 | 17049 | 5125 | 3.53% |
| 2025-09-18 | 30.87 | 30.38 | -0.74 | -2.38% | 30.01 | 31.78 | 32751 | 10141 | 6.77% |
| 2025-09-17 | 30.50 | 31.12 | 0.33 | 1.07% | 30.50 | 32.00 | 37628 | 11770 | 7.78% |
| 2025-09-16 | 30.50 | 30.79 | 0.31 | 1.02% | 30.18 | 31.00 | 17686 | 5417 | 3.66% |
| 2025-09-15 | 30.60 | 30.48 | -0.10 | -0.33% | 30.26 | 30.88 | 18653 | 5702 | 3.86% |
| 2025-09-12 | 31.21 | 30.58 | -0.59 | -1.89% | 30.55 | 31.30 | 23034 | 7093 | 4.76% |
| 2025-09-11 | 30.41 | 31.17 | 0.77 | 2.53% | 29.92 | 31.23 | 31466 | 9677 | 6.51% |
| 2025-09-10 | 30.67 | 30.40 | -0.27 | -0.88% | 30.29 | 31.18 | 26752 | 8210 | 5.53% |
| 2025-09-09 | 30.80 | 30.67 | -0.13 | -0.42% | 29.92 | 31.05 | 33019 | 10098 | 6.83% |
| 2025-09-08 | 30.25 | 30.80 | 0.61 | 2.02% | 30.10 | 31.50 | 29498 | 9075 | 6.10% |
| 2025-09-05 | 29.57 | 30.19 | 0.76 | 2.58% | 29.56 | 30.44 | 23763 | 7149 | 4.92% |
| 2025-09-04 | 29.94 | 29.43 | -0.22 | -0.74% | 28.93 | 30.26 | 25953 | 7718 | 5.37% |
| 2025-09-03 | 30.79 | 29.65 | -0.79 | -2.60% | 29.56 | 30.98 | 27370 | 8241 | 5.66% |
| 2025-09-02 | 32.05 | 30.44 | -1.38 | -4.34% | 30.17 | 32.05 | 37192 | 11424 | 7.69% |
| 2025-09-01 | 31.46 | 31.82 | 0.60 | 1.92% | 31.27 | 32.38 | 31537 | 10047 | 6.52% |
| 2025-08-29 | 31.65 | 31.22 | -0.56 | -1.76% | 30.76 | 31.96 | 39414 | 12296 | 8.15% |
| 2025-08-28 | 31.70 | 31.78 | -0.61 | -1.88% | 30.13 | 32.32 | 58676 | 18232 | 12.14% |
| 2025-08-27 | 34.50 | 32.39 | -1.61 | -4.74% | 32.18 | 34.58 | 64353 | 21332 | 13.31% |
| 2025-08-26 | 34.40 | 34.00 | -0.67 | -1.93% | 33.89 | 35.10 | 45676 | 15766 | 9.45% |
| 2025-08-25 | 32.77 | 34.67 | 1.90 | 5.80% | 32.75 | 34.67 | 59967 | 20338 | 12.41% |
| 2025-08-22 | 33.18 | 32.77 | -0.33 | -1.00% | 32.32 | 33.18 | 29632 | 9670 | 6.13% |
| 2025-08-21 | 33.22 | 33.10 | -0.06 | -0.18% | 33.03 | 33.44 | 21273 | 7069 | 4.40% |
| 2025-08-20 | 33.13 | 33.16 | -0.02 | -0.06% | 32.77 | 33.46 | 22759 | 7537 | 4.71% |
| 2025-08-19 | 33.35 | 33.18 | -0.27 | -0.81% | 32.99 | 34.00 | 36736 | 12274 | 7.60% |
| 2025-08-18 | 34.25 | 33.45 | -0.77 | -2.25% | 33.08 | 34.29 | 44926 | 15039 | 9.29% |
| 2025-08-15 | 33.80 | 34.22 | 1.02 | 3.07% | 33.18 | 34.24 | 41037 | 13922 | 8.49% |
| 2025-08-14 | 33.49 | 33.20 | -0.39 | -1.16% | 32.60 | 33.87 | 42032 | 13984 | 8.70% |
| 2025-08-13 | 33.34 | 33.59 | 0.15 | 0.45% | 33.01 | 33.68 | 30756 | 10256 | 6.36% |
| 2025-08-12 | 34.15 | 33.44 | -0.78 | -2.28% | 33.25 | 34.16 | 37920 | 12729 | 7.84% |
| 2025-08-11 | 34.88 | 34.22 | -0.43 | -1.24% | 34.10 | 34.88 | 43690 | 15035 | 9.04% |
| 2025-08-08 | 34.30 | 34.65 | 0.21 | 0.61% | 33.75 | 34.70 | 49243 | 16879 | 10.19% |
| 2025-08-07 | 33.26 | 34.44 | 0.86 | 2.56% | 32.88 | 35.00 | 74112 | 25416 | 15.33% |
| 2025-08-06 | 33.52 | 33.58 | -0.34 | -1.00% | 32.77 | 33.66 | 61664 | 20499 | 12.76% |
| 2025-08-05 | 32.80 | 33.92 | 1.08 | 3.29% | 32.45 | 34.38 | 75512 | 25441 | 15.62% |
| 2025-08-04 | 33.13 | 32.84 | -0.62 | -1.85% | 32.16 | 34.01 | 74322 | 24462 | 15.37% |
| 2025-08-01 | 32.97 | 33.46 | -0.03 | -0.09% | 32.25 | 33.65 | 68706 | 22597 | 14.21% |
| 2025-07-31 | 31.59 | 33.49 | 1.91 | 6.05% | 31.00 | 33.97 | 122048 | 40136 | 25.25% |
| 2025-07-30 | 30.20 | 31.58 | 1.23 | 4.05% | 29.82 | 31.58 | 80533 | 24845 | 16.66% |
| 2025-07-29 | 29.95 | 30.35 | 0.61 | 2.05% | 29.46 | 30.71 | 48706 | 14699 | 10.08% |
| 2025-07-28 | 28.97 | 29.74 | 0.77 | 2.66% | 28.88 | 29.86 | 37696 | 11113 | 7.80% |
| 2025-07-25 | 29.41 | 28.97 | -0.53 | -1.80% | 28.68 | 29.63 | 36183 | 10485 | 7.49% |