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 | 30.96 | 31.78 | 0.82 | 2.65% | 30.96 | 32.58 | 90210 | 28715 | 3.27% |
| 2025-10-30 | 31.50 | 30.96 | -0.61 | -1.93% | 30.88 | 31.54 | 49465 | 15388 | 1.79% |
| 2025-10-29 | 31.77 | 31.57 | -0.27 | -0.85% | 31.31 | 31.83 | 52057 | 16407 | 1.89% |
| 2025-10-28 | 31.46 | 31.84 | 0.43 | 1.37% | 31.25 | 32.00 | 68245 | 21646 | 2.47% |
| 2025-10-27 | 31.46 | 31.41 | 0.16 | 0.51% | 31.05 | 31.84 | 59983 | 18872 | 2.17% |
| 2025-10-24 | 31.08 | 31.25 | 0.35 | 1.13% | 30.90 | 31.49 | 52009 | 16200 | 1.88% |
| 2025-10-23 | 30.98 | 30.90 | -0.21 | -0.68% | 30.10 | 30.98 | 42372 | 12977 | 1.53% |
| 2025-10-22 | 31.65 | 31.11 | -0.53 | -1.68% | 30.95 | 31.65 | 53517 | 16689 | 1.94% |
| 2025-10-21 | 31.10 | 31.64 | 0.69 | 2.23% | 30.72 | 31.83 | 64431 | 20157 | 2.33% |
| 2025-10-20 | 31.27 | 30.95 | 0.19 | 0.62% | 30.68 | 31.57 | 54895 | 17071 | 1.99% |
| 2025-10-17 | 31.60 | 30.76 | -0.87 | -2.75% | 30.60 | 31.60 | 55622 | 17274 | 2.01% |
| 2025-10-16 | 31.94 | 31.63 | -0.61 | -1.89% | 31.50 | 32.20 | 48334 | 15358 | 1.75% |
| 2025-10-15 | 31.10 | 32.24 | 1.14 | 3.67% | 31.06 | 32.50 | 93986 | 29977 | 3.40% |
| 2025-10-14 | 32.90 | 31.10 | -1.78 | -5.41% | 30.95 | 33.28 | 104604 | 33411 | 3.79% |
| 2025-10-13 | 32.30 | 32.88 | -1.63 | -4.72% | 31.68 | 33.19 | 102740 | 33351 | 3.72% |
| 2025-10-10 | 35.41 | 34.51 | -1.07 | -3.01% | 33.83 | 36.20 | 88647 | 31133 | 3.21% |
| 2025-10-09 | 36.51 | 35.58 | -0.57 | -1.58% | 35.32 | 36.75 | 103686 | 37239 | 3.75% |
| 2025-09-30 | 37.76 | 36.15 | -1.26 | -3.37% | 36.03 | 37.77 | 112626 | 41338 | 4.08% |
| 2025-09-29 | 36.84 | 37.41 | 0.51 | 1.38% | 36.64 | 38.22 | 100680 | 37654 | 3.65% |
| 2025-09-26 | 38.58 | 36.90 | -1.44 | -3.76% | 36.90 | 38.70 | 126294 | 47438 | 4.57% |
| 2025-09-25 | 38.81 | 38.34 | -0.80 | -2.04% | 38.02 | 40.36 | 178043 | 69418 | 6.40% |
| 2025-09-24 | 39.36 | 39.14 | 0.56 | 1.45% | 38.64 | 40.80 | 226804 | 89496 | 8.15% |
| 2025-09-23 | 40.60 | 38.58 | -1.82 | -4.50% | 37.86 | 41.60 | 264306 | 104250 | 9.50% |
| 2025-09-22 | 36.58 | 40.40 | 3.67 | 9.99% | 36.45 | 40.40 | 233882 | 90307 | 8.40% |
| 2025-09-19 | 37.01 | 36.73 | -0.42 | -1.13% | 36.40 | 38.78 | 204270 | 76244 | 7.34% |
| 2025-09-18 | 36.20 | 37.15 | 1.39 | 3.89% | 36.05 | 39.30 | 327714 | 123674 | 11.77% |
| 2025-09-17 | 35.94 | 35.76 | -0.09 | -0.25% | 35.35 | 36.49 | 205696 | 73871 | 7.39% |
| 2025-09-16 | 34.21 | 35.85 | 1.65 | 4.82% | 34.20 | 37.30 | 279678 | 99580 | 10.05% |
| 2025-09-15 | 34.35 | 34.20 | -0.10 | -0.29% | 34.00 | 35.49 | 269762 | 93578 | 9.69% |
| 2025-09-12 | 31.22 | 34.30 | 3.12 | 10.01% | 30.81 | 34.30 | 253992 | 84551 | 9.13% |
| 2025-09-11 | 30.30 | 31.18 | 0.52 | 1.70% | 30.30 | 31.28 | 78950 | 24395 | 2.84% |
| 2025-09-10 | 30.80 | 30.66 | -0.24 | -0.78% | 30.43 | 31.70 | 73432 | 22651 | 2.64% |
| 2025-09-09 | 31.38 | 30.90 | -0.68 | -2.15% | 30.81 | 31.43 | 58823 | 18253 | 2.11% |
| 2025-09-08 | 30.91 | 31.58 | 0.67 | 2.17% | 30.65 | 32.05 | 87833 | 27763 | 3.16% |
| 2025-09-05 | 30.05 | 30.91 | 0.67 | 2.22% | 29.90 | 31.00 | 56395 | 17222 | 2.03% |
| 2025-09-04 | 31.59 | 30.24 | -1.39 | -4.39% | 29.94 | 31.84 | 88720 | 27328 | 3.19% |
| 2025-09-03 | 33.32 | 31.63 | -1.77 | -5.30% | 31.60 | 33.32 | 97843 | 31509 | 3.52% |
| 2025-09-02 | 32.84 | 33.40 | 0.40 | 1.21% | 31.13 | 34.00 | 167793 | 54792 | 6.03% |
| 2025-09-01 | 32.45 | 33.00 | 0.39 | 1.20% | 32.02 | 33.28 | 88284 | 28817 | 3.17% |
| 2025-08-29 | 32.74 | 32.61 | -0.14 | -0.43% | 32.27 | 33.37 | 71784 | 23507 | 2.58% |
| 2025-08-28 | 32.86 | 32.75 | -0.09 | -0.27% | 31.80 | 33.02 | 107480 | 34811 | 3.86% |
| 2025-08-27 | 33.85 | 32.84 | -1.00 | -2.96% | 32.76 | 35.35 | 113383 | 38541 | 4.09% |
| 2025-08-26 | 34.67 | 33.84 | -0.83 | -2.39% | 33.70 | 34.67 | 91917 | 31322 | 3.31% |
| 2025-08-25 | 34.50 | 34.67 | 0.03 | 0.09% | 34.03 | 35.20 | 155131 | 53615 | 5.59% |
| 2025-08-22 | 35.25 | 34.64 | -0.51 | -1.45% | 34.50 | 35.41 | 113153 | 39422 | 4.08% |
| 2025-08-21 | 36.00 | 35.15 | -0.71 | -1.98% | 34.90 | 36.98 | 123738 | 43932 | 4.46% |
| 2025-08-20 | 34.15 | 35.86 | 1.47 | 4.27% | 34.07 | 36.79 | 203690 | 73105 | 7.34% |
| 2025-08-19 | 33.66 | 34.39 | 0.40 | 1.18% | 32.97 | 35.10 | 173410 | 59190 | 6.25% |
| 2025-08-18 | 32.69 | 33.99 | 1.26 | 3.85% | 32.12 | 35.44 | 188761 | 63876 | 6.81% |
| 2025-08-15 | 31.55 | 32.73 | 0.72 | 2.25% | 31.55 | 32.80 | 112473 | 36415 | 4.06% |
| 2025-08-14 | 32.06 | 32.01 | -0.26 | -0.81% | 31.25 | 32.77 | 102300 | 32693 | 3.69% |
| 2025-08-13 | 31.89 | 32.27 | 0.15 | 0.47% | 31.80 | 32.44 | 73000 | 23429 | 2.63% |
| 2025-08-12 | 32.50 | 32.12 | -0.55 | -1.68% | 31.53 | 32.58 | 75854 | 24272 | 2.74% |
| 2025-08-11 | 32.49 | 32.67 | 0.18 | 0.55% | 32.10 | 33.12 | 89102 | 29006 | 3.21% |
| 2025-08-08 | 33.16 | 32.49 | -0.72 | -2.17% | 32.36 | 33.16 | 61685 | 20098 | 2.22% |
| 2025-08-07 | 33.91 | 33.21 | -0.69 | -2.04% | 32.79 | 33.91 | 113077 | 37478 | 4.08% |
| 2025-08-06 | 32.86 | 33.90 | 1.00 | 3.04% | 32.52 | 34.30 | 167198 | 56134 | 6.03% |
| 2025-08-05 | 32.34 | 32.90 | 0.71 | 2.21% | 31.84 | 32.99 | 133439 | 43526 | 4.81% |
| 2025-08-04 | 30.18 | 32.19 | 1.67 | 5.47% | 30.15 | 32.20 | 112755 | 35506 | 4.07% |
| 2025-08-01 | 31.21 | 30.52 | -0.88 | -2.80% | 30.30 | 31.26 | 56136 | 17232 | 2.02% |
| 2025-07-31 | 31.41 | 31.40 | -0.09 | -0.29% | 31.32 | 31.90 | 56837 | 17983 | 2.05% |
| 2025-07-30 | 31.49 | 31.49 | -0.19 | -0.60% | 31.21 | 31.88 | 48304 | 15179 | 1.74% |
| 2025-07-29 | 31.70 | 31.68 | -0.24 | -0.75% | 31.21 | 32.26 | 47819 | 15123 | 1.72% |
| 2025-07-28 | 31.73 | 31.92 | 0.31 | 0.98% | 31.40 | 32.09 | 50171 | 15916 | 1.81% |
| 2025-07-25 | 31.55 | 31.61 | 0.04 | 0.13% | 31.25 | 31.66 | 36190 | 11368 | 1.30% |
| 2025-07-24 | 31.42 | 31.57 | 0.18 | 0.57% | 31.41 | 32.14 | 46610 | 14778 | 1.68% |