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 | 32.70 | 31.87 | -0.90 | -2.75% | 31.85 | 32.98 | 898978 | 289943 | 5.40% |
| 2025-10-30 | 32.63 | 32.77 | 0.14 | 0.43% | 32.26 | 33.20 | 808389 | 264774 | 4.86% |
| 2025-10-29 | 32.02 | 32.63 | 0.36 | 1.12% | 32.02 | 32.71 | 576206 | 186890 | 3.46% |
| 2025-10-28 | 32.00 | 32.27 | 0.04 | 0.12% | 32.00 | 32.92 | 745765 | 241635 | 4.48% |
| 2025-10-27 | 31.57 | 32.23 | 1.11 | 3.57% | 31.50 | 32.80 | 1086918 | 348879 | 6.53% |
| 2025-10-24 | 30.50 | 31.12 | 0.87 | 2.88% | 30.40 | 31.17 | 726190 | 224366 | 4.36% |
| 2025-10-23 | 30.83 | 30.25 | -0.94 | -3.01% | 29.70 | 31.07 | 761210 | 229418 | 4.57% |
| 2025-10-22 | 32.12 | 31.19 | -1.46 | -4.47% | 30.86 | 32.78 | 1203313 | 376888 | 7.23% |
| 2025-10-21 | 31.00 | 32.65 | 0.12 | 0.37% | 30.60 | 33.15 | 1817580 | 585073 | 10.92% |
| 2025-10-20 | 32.93 | 32.53 | 2.59 | 8.65% | 32.17 | 32.93 | 2186567 | 717357 | 13.14% |
| 2025-10-17 | 31.44 | 29.94 | -1.69 | -5.34% | 29.94 | 32.13 | 640128 | 197446 | 3.85% |
| 2025-10-16 | 32.16 | 31.63 | -0.85 | -2.62% | 31.45 | 32.99 | 647810 | 207719 | 3.89% |
| 2025-10-15 | 32.53 | 32.48 | -0.02 | -0.06% | 31.89 | 33.23 | 727264 | 235652 | 4.37% |
| 2025-10-14 | 33.40 | 32.50 | -0.86 | -2.58% | 31.91 | 33.48 | 1099830 | 360236 | 6.61% |
| 2025-10-13 | 30.01 | 33.36 | 2.26 | 7.27% | 29.88 | 34.21 | 1406244 | 459348 | 8.45% |
| 2025-10-10 | 32.10 | 31.10 | -1.44 | -4.43% | 30.99 | 32.41 | 733797 | 231403 | 4.41% |
| 2025-10-09 | 31.75 | 32.54 | 1.10 | 3.50% | 31.60 | 32.99 | 1024235 | 331838 | 6.15% |
| 2025-09-30 | 31.15 | 31.44 | 0.36 | 1.16% | 31.12 | 31.67 | 558599 | 175523 | 3.36% |
| 2025-09-29 | 31.10 | 31.08 | -0.15 | -0.48% | 30.54 | 31.32 | 530880 | 164151 | 3.19% |
| 2025-09-26 | 31.22 | 31.23 | -0.31 | -0.98% | 31.20 | 32.15 | 721271 | 228159 | 4.33% |
| 2025-09-25 | 31.30 | 31.54 | 0.08 | 0.25% | 30.97 | 31.88 | 846595 | 266210 | 5.09% |
| 2025-09-24 | 29.95 | 31.46 | 1.26 | 4.17% | 29.81 | 31.57 | 1048054 | 325678 | 6.30% |
| 2025-09-23 | 30.65 | 30.20 | -0.60 | -1.95% | 29.34 | 30.74 | 638428 | 191036 | 3.84% |
| 2025-09-22 | 30.40 | 30.80 | 0.36 | 1.18% | 29.90 | 30.93 | 572607 | 174792 | 3.44% |
| 2025-09-19 | 30.31 | 30.44 | 0.09 | 0.30% | 30.12 | 30.82 | 553917 | 168640 | 3.33% |
| 2025-09-18 | 30.18 | 30.35 | 0.17 | 0.56% | 29.75 | 31.20 | 952283 | 291972 | 5.72% |
| 2025-09-17 | 30.30 | 30.18 | -0.18 | -0.59% | 29.81 | 30.55 | 485386 | 146524 | 2.92% |
| 2025-09-16 | 30.15 | 30.36 | -0.01 | -0.03% | 29.94 | 30.62 | 542062 | 164012 | 3.26% |
| 2025-09-15 | 32.00 | 30.37 | 0.39 | 1.30% | 30.35 | 32.07 | 950238 | 294488 | 5.71% |
| 2025-09-12 | 29.83 | 29.98 | 0.18 | 0.60% | 29.71 | 30.49 | 678469 | 204567 | 4.08% |
| 2025-09-11 | 28.83 | 29.80 | 0.88 | 3.04% | 28.68 | 29.95 | 580714 | 171271 | 3.49% |
| 2025-09-10 | 28.85 | 28.92 | 0.08 | 0.28% | 28.72 | 29.32 | 313776 | 91021 | 1.89% |
| 2025-09-09 | 29.56 | 28.84 | -0.99 | -3.32% | 28.83 | 29.56 | 448604 | 130613 | 2.70% |
| 2025-09-08 | 29.39 | 29.83 | 0.44 | 1.50% | 29.20 | 29.97 | 482393 | 143019 | 2.90% |
| 2025-09-05 | 28.55 | 29.39 | 0.92 | 3.23% | 28.31 | 29.47 | 565318 | 163861 | 3.40% |
| 2025-09-04 | 29.85 | 28.47 | -1.41 | -4.72% | 27.94 | 30.20 | 826751 | 239859 | 4.97% |
| 2025-09-03 | 30.31 | 29.88 | -0.40 | -1.32% | 29.59 | 30.98 | 670949 | 203002 | 4.03% |
| 2025-09-02 | 31.51 | 30.28 | -1.55 | -4.87% | 30.01 | 31.71 | 907982 | 278822 | 5.46% |
| 2025-09-01 | 32.80 | 31.83 | -0.64 | -1.97% | 31.59 | 33.36 | 930973 | 299642 | 5.59% |
| 2025-08-29 | 33.01 | 32.47 | -0.73 | -2.20% | 32.11 | 33.02 | 920888 | 298491 | 5.53% |
| 2025-08-28 | 31.60 | 33.20 | 1.51 | 4.76% | 31.37 | 33.30 | 1376421 | 445199 | 8.27% |
| 2025-08-27 | 32.16 | 31.69 | -0.60 | -1.86% | 31.60 | 33.74 | 1725601 | 560235 | 10.37% |
| 2025-08-26 | 30.10 | 32.29 | 2.00 | 6.60% | 29.80 | 33.32 | 1959252 | 622994 | 11.77% |
| 2025-08-25 | 30.35 | 30.29 | 0.91 | 3.10% | 29.94 | 32.00 | 1496184 | 457693 | 8.99% |
| 2025-08-22 | 28.05 | 29.38 | 1.34 | 4.78% | 28.05 | 29.49 | 1020507 | 295376 | 6.13% |
| 2025-08-21 | 28.45 | 28.04 | -0.21 | -0.74% | 27.88 | 28.76 | 624267 | 176299 | 3.75% |
| 2025-08-20 | 27.47 | 28.25 | 0.69 | 2.50% | 27.28 | 28.25 | 624572 | 173654 | 3.75% |
| 2025-08-19 | 27.74 | 27.56 | -0.18 | -0.65% | 27.52 | 28.05 | 449644 | 124634 | 2.70% |
| 2025-08-18 | 27.75 | 27.74 | 0.26 | 0.95% | 27.47 | 28.09 | 702444 | 195157 | 4.22% |
| 2025-08-15 | 26.74 | 27.48 | 0.61 | 2.27% | 26.71 | 27.55 | 533561 | 145069 | 3.21% |
| 2025-08-14 | 27.17 | 26.87 | -0.29 | -1.07% | 26.87 | 27.87 | 671901 | 184131 | 4.04% |
| 2025-08-13 | 27.23 | 27.16 | -0.03 | -0.11% | 26.97 | 27.43 | 457023 | 124100 | 2.75% |
| 2025-08-12 | 27.02 | 27.19 | 0.15 | 0.55% | 26.69 | 27.45 | 600624 | 162463 | 3.61% |
| 2025-08-11 | 26.85 | 27.04 | 0.11 | 0.41% | 26.80 | 27.18 | 462560 | 124907 | 2.78% |
| 2025-08-08 | 27.27 | 26.93 | -0.79 | -2.85% | 26.77 | 27.36 | 652971 | 176596 | 3.92% |
| 2025-08-07 | 26.43 | 27.72 | 1.42 | 5.40% | 26.31 | 28.00 | 1245082 | 341871 | 7.48% |
| 2025-08-06 | 25.96 | 26.30 | 0.35 | 1.35% | 25.80 | 26.39 | 342872 | 89541 | 2.06% |
| 2025-08-05 | 26.09 | 25.95 | -0.14 | -0.54% | 25.86 | 26.13 | 248481 | 64519 | 1.49% |
| 2025-08-04 | 25.69 | 26.09 | -0.01 | -0.04% | 25.69 | 26.19 | 304192 | 78973 | 1.83% |
| 2025-08-01 | 25.50 | 26.10 | 0.51 | 1.99% | 25.42 | 26.85 | 590523 | 153942 | 3.55% |
| 2025-07-31 | 25.89 | 25.59 | -0.36 | -1.39% | 25.48 | 26.15 | 328276 | 84818 | 1.97% |
| 2025-07-30 | 26.38 | 25.95 | -0.44 | -1.67% | 25.70 | 26.40 | 370487 | 96497 | 2.23% |
| 2025-07-29 | 26.20 | 26.39 | 0.09 | 0.34% | 26.13 | 26.48 | 328444 | 86408 | 1.97% |
| 2025-07-28 | 26.60 | 26.30 | 0.03 | 0.11% | 26.15 | 26.60 | 425539 | 111964 | 2.56% |
| 2025-07-25 | 25.79 | 26.27 | 0.54 | 2.10% | 25.78 | 26.37 | 500677 | 130616 | 3.01% |