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 | 32.40 | 33.17 | 0.56 | 1.72% | 32.40 | 33.59 | 288470 | 95705 | 4.02% |
| 2025-10-30 | 33.70 | 32.61 | -0.99 | -2.95% | 32.60 | 33.75 | 283174 | 93485 | 3.94% |
| 2025-10-29 | 33.22 | 33.60 | 0.35 | 1.05% | 33.00 | 33.60 | 250668 | 83644 | 3.49% |
| 2025-10-28 | 33.37 | 33.25 | -0.14 | -0.42% | 32.88 | 33.85 | 272684 | 90839 | 3.80% |
| 2025-10-27 | 33.98 | 33.39 | -0.12 | -0.36% | 32.89 | 33.98 | 331158 | 110314 | 4.61% |
| 2025-10-24 | 32.95 | 33.51 | 0.81 | 2.48% | 32.82 | 33.60 | 242496 | 80752 | 3.38% |
| 2025-10-23 | 32.63 | 32.70 | -0.20 | -0.61% | 31.98 | 32.84 | 182377 | 58874 | 2.54% |
| 2025-10-22 | 33.07 | 32.90 | -0.59 | -1.76% | 32.81 | 33.38 | 175845 | 58128 | 2.45% |
| 2025-10-21 | 32.88 | 33.49 | 1.02 | 3.14% | 32.39 | 33.59 | 302333 | 100089 | 4.21% |
| 2025-10-20 | 32.35 | 32.47 | 0.46 | 1.44% | 32.19 | 32.98 | 217153 | 70785 | 3.02% |
| 2025-10-17 | 33.79 | 32.01 | -1.38 | -4.13% | 31.96 | 33.79 | 255845 | 83309 | 3.56% |
| 2025-10-16 | 33.75 | 33.39 | -0.42 | -1.24% | 33.20 | 33.88 | 216028 | 72293 | 3.01% |
| 2025-10-15 | 33.08 | 33.81 | 0.77 | 2.33% | 32.63 | 33.83 | 276669 | 92230 | 3.85% |
| 2025-10-14 | 34.51 | 33.04 | -1.00 | -2.94% | 32.71 | 34.85 | 389969 | 131720 | 5.43% |
| 2025-10-13 | 33.00 | 34.04 | -0.84 | -2.41% | 33.00 | 34.45 | 319115 | 108135 | 4.44% |
| 2025-10-10 | 36.09 | 34.88 | -1.61 | -4.41% | 34.63 | 36.12 | 481146 | 169248 | 6.70% |
| 2025-10-09 | 36.02 | 36.49 | -0.12 | -0.33% | 36.02 | 37.20 | 505122 | 185367 | 7.03% |
| 2025-09-30 | 37.98 | 36.61 | -0.74 | -1.98% | 36.50 | 37.99 | 573614 | 212207 | 7.98% |
| 2025-09-29 | 38.01 | 37.35 | -0.85 | -2.23% | 36.77 | 38.57 | 670772 | 251625 | 9.34% |
| 2025-09-26 | 38.00 | 38.20 | -1.03 | -2.63% | 37.99 | 41.38 | 852577 | 336179 | 11.87% |
| 2025-09-25 | 41.00 | 39.23 | -1.12 | -2.78% | 39.20 | 43.50 | 1308396 | 545112 | 18.21% |
| 2025-09-24 | 38.21 | 40.35 | 0.85 | 2.15% | 37.18 | 41.66 | 1199986 | 470621 | 16.70% |
| 2025-09-23 | 37.63 | 39.50 | 2.33 | 6.27% | 36.64 | 39.74 | 1086632 | 412948 | 15.13% |
| 2025-09-22 | 35.96 | 37.17 | 1.89 | 5.36% | 35.33 | 37.92 | 689117 | 252437 | 9.59% |
| 2025-09-19 | 35.80 | 35.28 | -1.04 | -2.86% | 35.14 | 36.77 | 566942 | 202335 | 7.89% |
| 2025-09-18 | 37.38 | 36.32 | -1.06 | -2.84% | 35.00 | 38.77 | 1094916 | 410122 | 15.24% |
| 2025-09-17 | 36.13 | 37.38 | 1.68 | 4.71% | 35.36 | 38.03 | 966073 | 353995 | 13.45% |
| 2025-09-16 | 35.12 | 35.70 | -0.59 | -1.63% | 34.84 | 36.10 | 757811 | 269398 | 10.55% |
| 2025-09-15 | 33.67 | 36.29 | 2.01 | 5.86% | 33.05 | 37.71 | 1202068 | 429325 | 16.73% |
| 2025-09-12 | 35.20 | 34.28 | 0.55 | 1.63% | 34.25 | 36.68 | 1030970 | 364017 | 14.35% |
| 2025-09-11 | 33.36 | 33.73 | 1.36 | 4.20% | 32.43 | 33.79 | 801507 | 266730 | 11.16% |
| 2025-09-10 | 31.50 | 32.37 | 1.63 | 5.30% | 31.20 | 33.11 | 735895 | 236006 | 10.24% |
| 2025-09-09 | 32.16 | 30.74 | -1.45 | -4.50% | 30.57 | 32.17 | 567706 | 177296 | 7.90% |
| 2025-09-08 | 32.50 | 32.19 | -1.27 | -3.80% | 31.93 | 32.99 | 608020 | 196902 | 8.46% |
| 2025-09-05 | 31.00 | 33.46 | 1.19 | 3.69% | 30.23 | 33.82 | 952604 | 304868 | 13.26% |
| 2025-09-04 | 34.86 | 32.27 | -3.59 | -10.01% | 32.27 | 35.00 | 958464 | 315454 | 13.34% |
| 2025-09-03 | 36.66 | 35.86 | -2.47 | -6.44% | 35.48 | 38.32 | 1042515 | 381097 | 14.51% |
| 2025-09-02 | 37.78 | 38.33 | 1.67 | 4.56% | 37.03 | 40.33 | 1853446 | 718524 | 25.80% |
| 2025-09-01 | 36.66 | 36.66 | 3.33 | 9.99% | 36.66 | 36.66 | 140092 | 51357 | 1.95% |
| 2025-08-29 | 33.31 | 33.33 | 0.30 | 0.91% | 31.58 | 33.50 | 713651 | 230830 | 9.93% |
| 2025-08-28 | 33.12 | 33.03 | -0.44 | -1.31% | 31.67 | 33.30 | 882870 | 286622 | 12.29% |
| 2025-08-27 | 32.33 | 33.47 | 1.40 | 4.37% | 31.60 | 35.28 | 1113810 | 375807 | 15.50% |
| 2025-08-26 | 30.46 | 32.07 | 0.87 | 2.79% | 30.46 | 32.92 | 828043 | 266366 | 11.53% |
| 2025-08-25 | 29.75 | 31.20 | 2.07 | 7.11% | 29.20 | 32.03 | 1019567 | 313356 | 14.19% |
| 2025-08-22 | 28.62 | 29.13 | 0.50 | 1.75% | 28.60 | 29.28 | 512652 | 148782 | 7.14% |
| 2025-08-21 | 28.89 | 28.63 | -0.09 | -0.31% | 28.37 | 29.05 | 360283 | 103420 | 5.02% |
| 2025-08-20 | 28.11 | 28.72 | 0.22 | 0.77% | 27.89 | 28.81 | 486655 | 138158 | 6.77% |
| 2025-08-19 | 28.62 | 28.50 | -0.11 | -0.38% | 28.29 | 29.10 | 504189 | 143885 | 7.02% |
| 2025-08-18 | 28.28 | 28.61 | 0.50 | 1.78% | 28.20 | 29.16 | 684645 | 196489 | 9.53% |
| 2025-08-15 | 27.57 | 28.11 | 0.26 | 0.93% | 27.41 | 28.38 | 541038 | 151603 | 7.53% |
| 2025-08-14 | 27.50 | 27.85 | 0.35 | 1.27% | 27.28 | 28.79 | 766271 | 214690 | 10.67% |
| 2025-08-13 | 26.49 | 27.50 | 1.12 | 4.25% | 26.27 | 27.98 | 693701 | 189448 | 9.66% |
| 2025-08-12 | 26.00 | 26.38 | 0.31 | 1.19% | 25.91 | 26.55 | 237626 | 62530 | 3.31% |
| 2025-08-11 | 25.40 | 26.07 | 0.41 | 1.60% | 25.40 | 26.28 | 194326 | 50674 | 2.71% |
| 2025-08-08 | 26.20 | 25.66 | -0.50 | -1.91% | 25.63 | 26.20 | 179946 | 46369 | 2.50% |
| 2025-08-07 | 26.46 | 26.16 | -0.30 | -1.13% | 26.04 | 26.59 | 187925 | 49396 | 2.62% |
| 2025-08-06 | 26.18 | 26.46 | 0.36 | 1.38% | 25.90 | 26.66 | 229310 | 60454 | 3.19% |
| 2025-08-05 | 26.14 | 26.10 | -0.05 | -0.19% | 25.82 | 26.22 | 165707 | 43068 | 2.31% |
| 2025-08-04 | 25.70 | 26.15 | 0.22 | 0.85% | 25.52 | 26.15 | 144311 | 37416 | 2.01% |
| 2025-08-01 | 26.58 | 25.93 | -0.47 | -1.78% | 25.70 | 26.62 | 214520 | 55902 | 2.99% |
| 2025-07-31 | 25.95 | 26.40 | 0.35 | 1.34% | 25.95 | 26.76 | 286354 | 75633 | 3.99% |
| 2025-07-30 | 26.20 | 26.05 | -0.21 | -0.80% | 25.92 | 26.54 | 201282 | 52744 | 2.80% |
| 2025-07-29 | 26.61 | 26.26 | -0.60 | -2.23% | 26.15 | 26.71 | 276047 | 72579 | 3.84% |
| 2025-07-28 | 27.38 | 26.86 | -0.14 | -0.52% | 26.65 | 27.38 | 275911 | 74138 | 3.84% |
| 2025-07-25 | 26.80 | 27.00 | 0.27 | 1.01% | 26.65 | 27.18 | 327528 | 88069 | 4.56% |
| 2025-07-24 | 26.65 | 26.73 | 0.20 | 0.75% | 26.46 | 26.93 | 216608 | 57689 | 3.02% |