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 | 31.00 | 30.95 | -0.13 | -0.42% | 30.82 | 31.74 | 43283 | 13505 | 1.93% |
| 2025-10-30 | 31.58 | 31.08 | -0.87 | -2.72% | 31.08 | 32.04 | 53137 | 16688 | 2.37% |
| 2025-10-29 | 32.19 | 31.95 | -0.08 | -0.25% | 31.61 | 33.27 | 70756 | 22822 | 3.15% |
| 2025-10-28 | 31.79 | 32.03 | 0.20 | 0.63% | 31.50 | 32.50 | 43495 | 13933 | 1.94% |
| 2025-10-27 | 31.50 | 31.83 | 0.75 | 2.41% | 31.24 | 32.06 | 54163 | 17160 | 2.41% |
| 2025-10-24 | 30.54 | 31.08 | 0.83 | 2.74% | 30.36 | 31.13 | 45572 | 14041 | 2.03% |
| 2025-10-23 | 30.80 | 30.25 | -0.55 | -1.79% | 29.70 | 30.99 | 54441 | 16390 | 2.43% |
| 2025-10-22 | 31.19 | 30.80 | -0.39 | -1.25% | 30.57 | 31.29 | 35435 | 10953 | 1.58% |
| 2025-10-21 | 30.90 | 31.19 | 0.31 | 1.00% | 30.73 | 31.47 | 34140 | 10629 | 1.52% |
| 2025-10-20 | 30.88 | 30.88 | 0.30 | 0.98% | 30.57 | 31.47 | 41656 | 12933 | 1.86% |
| 2025-10-17 | 31.50 | 30.58 | -1.21 | -3.81% | 30.53 | 31.75 | 49621 | 15359 | 2.21% |
| 2025-10-16 | 31.44 | 31.79 | 0.16 | 0.51% | 31.20 | 32.58 | 57909 | 18590 | 2.58% |
| 2025-10-15 | 31.14 | 31.63 | 0.65 | 2.10% | 30.71 | 31.93 | 50710 | 15957 | 2.26% |
| 2025-10-14 | 32.26 | 30.98 | -1.28 | -3.97% | 30.80 | 33.20 | 79012 | 25263 | 3.52% |
| 2025-10-13 | 31.28 | 32.26 | -0.67 | -2.03% | 30.50 | 32.72 | 85371 | 27310 | 3.80% |
| 2025-10-10 | 35.08 | 32.93 | -2.03 | -5.81% | 32.62 | 35.77 | 154016 | 51716 | 6.86% |
| 2025-10-09 | 33.34 | 34.96 | 2.01 | 6.10% | 33.07 | 35.49 | 152614 | 52270 | 6.80% |
| 2025-09-30 | 33.60 | 32.95 | -0.90 | -2.66% | 32.80 | 34.26 | 99636 | 33343 | 4.44% |
| 2025-09-29 | 32.88 | 33.85 | 0.98 | 2.98% | 32.30 | 34.55 | 119403 | 39738 | 5.32% |
| 2025-09-26 | 32.50 | 32.87 | -0.19 | -0.57% | 32.50 | 34.55 | 79977 | 26753 | 3.90% |
| 2025-09-25 | 33.83 | 33.06 | -0.62 | -1.84% | 33.00 | 34.34 | 58352 | 19422 | 2.85% |
| 2025-09-24 | 32.85 | 33.68 | 0.48 | 1.45% | 32.49 | 33.79 | 71014 | 23599 | 3.46% |
| 2025-09-23 | 33.80 | 33.20 | -0.99 | -2.90% | 32.37 | 35.00 | 104352 | 34597 | 5.09% |
| 2025-09-22 | 34.92 | 34.19 | -0.42 | -1.21% | 33.89 | 35.14 | 68940 | 23691 | 3.36% |
| 2025-09-19 | 34.95 | 34.61 | -0.24 | -0.69% | 34.50 | 36.20 | 83448 | 29354 | 4.07% |
| 2025-09-18 | 35.96 | 34.85 | -0.95 | -2.65% | 34.43 | 36.16 | 140135 | 49246 | 6.83% |
| 2025-09-17 | 37.80 | 35.80 | -1.72 | -4.58% | 35.77 | 39.17 | 143152 | 52869 | 6.98% |
| 2025-09-16 | 38.00 | 37.52 | -0.68 | -1.78% | 36.50 | 38.28 | 101616 | 37967 | 4.96% |
| 2025-09-15 | 36.90 | 38.20 | 1.91 | 5.26% | 36.38 | 39.30 | 133088 | 50227 | 6.49% |
| 2025-09-12 | 37.00 | 36.29 | -1.00 | -2.68% | 35.80 | 37.00 | 85537 | 31154 | 4.17% |
| 2025-09-11 | 37.28 | 37.29 | 0.07 | 0.19% | 36.68 | 38.15 | 101789 | 38100 | 4.96% |
| 2025-09-10 | 38.10 | 37.22 | -0.47 | -1.25% | 36.13 | 38.48 | 88420 | 32865 | 4.31% |
| 2025-09-09 | 38.45 | 37.69 | -1.14 | -2.94% | 37.60 | 39.45 | 87328 | 33344 | 4.26% |
| 2025-09-08 | 38.80 | 38.83 | -0.11 | -0.28% | 37.35 | 39.10 | 160438 | 61151 | 7.82% |
| 2025-09-05 | 34.68 | 38.94 | 3.54 | 10.00% | 34.68 | 38.94 | 137707 | 51291 | 6.72% |
| 2025-09-04 | 35.50 | 35.40 | -0.10 | -0.28% | 34.10 | 38.38 | 149481 | 54227 | 7.29% |
| 2025-09-03 | 36.12 | 35.50 | -0.45 | -1.25% | 35.02 | 36.64 | 89769 | 32121 | 4.38% |
| 2025-09-02 | 37.73 | 35.95 | -1.78 | -4.72% | 35.26 | 37.89 | 159944 | 58291 | 7.80% |
| 2025-09-01 | 36.10 | 37.73 | 1.73 | 4.81% | 35.68 | 38.64 | 169903 | 63737 | 8.29% |
| 2025-08-29 | 35.92 | 36.00 | 1.68 | 4.90% | 34.53 | 36.38 | 294381 | 104286 | 14.36% |
| 2025-08-28 | 31.22 | 34.32 | 3.12 | 10.00% | 31.22 | 34.32 | 127735 | 42694 | 6.23% |
| 2025-08-27 | 32.98 | 31.20 | -1.27 | -3.91% | 31.13 | 32.99 | 119665 | 38356 | 5.86% |
| 2025-08-26 | 31.70 | 32.47 | 0.71 | 2.24% | 31.44 | 33.96 | 131404 | 42943 | 6.44% |
| 2025-08-25 | 31.52 | 31.76 | 0.57 | 1.83% | 31.32 | 33.00 | 148077 | 47413 | 7.26% |
| 2025-08-22 | 30.48 | 31.19 | 0.52 | 1.70% | 30.48 | 31.39 | 72771 | 22550 | 3.57% |
| 2025-08-21 | 30.85 | 30.67 | -0.16 | -0.52% | 30.08 | 31.83 | 92755 | 28612 | 4.54% |
| 2025-08-20 | 30.70 | 30.83 | -0.15 | -0.48% | 30.20 | 30.88 | 62405 | 19081 | 3.06% |
| 2025-08-19 | 30.77 | 30.98 | 0.08 | 0.26% | 30.71 | 31.53 | 82481 | 25641 | 4.04% |
| 2025-08-18 | 30.68 | 30.90 | 0.01 | 0.03% | 30.65 | 31.36 | 96286 | 29822 | 4.72% |
| 2025-08-15 | 30.20 | 30.89 | 0.86 | 2.86% | 30.20 | 31.44 | 106150 | 32860 | 5.20% |
| 2025-08-14 | 31.62 | 30.03 | -1.95 | -6.10% | 29.98 | 31.88 | 149663 | 45706 | 7.33% |
| 2025-08-13 | 32.52 | 31.98 | -0.65 | -1.99% | 31.51 | 32.60 | 127854 | 40920 | 6.26% |
| 2025-08-12 | 32.55 | 32.63 | -0.25 | -0.76% | 31.91 | 32.90 | 171123 | 55402 | 8.38% |
| 2025-08-11 | 32.00 | 32.88 | 1.75 | 5.62% | 31.76 | 34.24 | 294883 | 97122 | 14.45% |
| 2025-08-08 | 28.50 | 31.13 | 2.83 | 10.00% | 28.40 | 31.13 | 91438 | 27960 | 4.48% |
| 2025-08-07 | 27.50 | 28.30 | 0.82 | 2.98% | 27.49 | 28.67 | 98979 | 27877 | 4.85% |
| 2025-08-06 | 27.61 | 27.48 | -0.12 | -0.43% | 27.29 | 28.10 | 55728 | 15377 | 2.73% |
| 2025-08-05 | 27.28 | 27.60 | 0.28 | 1.02% | 27.00 | 27.63 | 57508 | 15729 | 2.82% |
| 2025-08-04 | 26.85 | 27.32 | 0.07 | 0.26% | 26.01 | 27.56 | 62731 | 17002 | 3.07% |
| 2025-08-01 | 27.77 | 27.25 | -0.36 | -1.30% | 27.02 | 28.00 | 88138 | 24215 | 4.32% |
| 2025-07-31 | 27.59 | 27.61 | 0.61 | 2.26% | 27.53 | 28.96 | 168719 | 47544 | 8.27% |
| 2025-07-30 | 27.69 | 27.00 | -1.27 | -4.49% | 26.88 | 28.25 | 212976 | 58467 | 10.44% |
| 2025-07-29 | 27.30 | 28.27 | 2.57 | 10.00% | 27.30 | 28.27 | 151130 | 42544 | 7.40% |
| 2025-07-28 | 25.31 | 25.70 | 0.40 | 1.58% | 25.00 | 25.90 | 72300 | 18427 | 3.54% |
| 2025-07-25 | 24.11 | 25.30 | 1.10 | 4.55% | 24.02 | 25.59 | 91205 | 22767 | 4.47% |