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 | 29.12 | 30.07 | 0.85 | 2.91% | 29.12 | 30.38 | 16937 | 5085 | 2.32% |
| 2025-10-30 | 29.36 | 29.22 | -0.14 | -0.48% | 29.12 | 29.78 | 13990 | 4117 | 1.92% |
| 2025-10-29 | 30.28 | 29.36 | -0.92 | -3.04% | 29.08 | 30.40 | 23014 | 6784 | 3.16% |
| 2025-10-28 | 32.52 | 30.28 | -2.58 | -7.85% | 30.19 | 32.68 | 36749 | 11404 | 5.04% |
| 2025-10-27 | 32.06 | 32.86 | 0.98 | 3.07% | 31.77 | 33.00 | 25344 | 8208 | 3.48% |
| 2025-10-24 | 31.90 | 31.88 | 0.23 | 0.73% | 31.65 | 32.39 | 19185 | 6133 | 2.63% |
| 2025-10-23 | 31.34 | 31.65 | -0.03 | -0.09% | 31.11 | 32.11 | 16520 | 5196 | 2.27% |
| 2025-10-22 | 30.95 | 31.68 | 0.52 | 1.67% | 30.71 | 32.28 | 20700 | 6511 | 2.84% |
| 2025-10-21 | 30.12 | 31.16 | 1.66 | 5.63% | 30.10 | 31.29 | 24820 | 7653 | 3.41% |
| 2025-10-20 | 29.50 | 29.50 | 0.43 | 1.48% | 29.12 | 29.74 | 6314 | 1859 | 0.87% |
| 2025-10-17 | 29.65 | 29.07 | -0.63 | -2.12% | 29.00 | 30.13 | 9464 | 2782 | 1.30% |
| 2025-10-16 | 30.45 | 29.70 | -0.59 | -1.95% | 29.54 | 30.45 | 9489 | 2839 | 1.30% |
| 2025-10-15 | 30.04 | 30.29 | 0.25 | 0.83% | 29.68 | 30.78 | 12917 | 3922 | 1.77% |
| 2025-10-14 | 30.86 | 30.04 | -0.46 | -1.51% | 29.88 | 30.98 | 12026 | 3655 | 1.65% |
| 2025-10-13 | 29.54 | 30.50 | 0.25 | 0.83% | 28.98 | 31.06 | 14030 | 4246 | 1.92% |
| 2025-10-10 | 31.24 | 30.25 | -0.95 | -3.04% | 30.00 | 31.24 | 14015 | 4278 | 1.92% |
| 2025-10-09 | 31.25 | 31.20 | -0.16 | -0.51% | 31.03 | 32.37 | 15300 | 4836 | 2.10% |
| 2025-09-30 | 31.11 | 31.36 | 0.31 | 1.00% | 31.11 | 31.73 | 9428 | 2963 | 1.29% |
| 2025-09-29 | 30.45 | 31.05 | 0.24 | 0.78% | 29.78 | 31.25 | 8915 | 2748 | 1.22% |
| 2025-09-26 | 30.71 | 30.81 | -0.05 | -0.16% | 30.30 | 31.01 | 8424 | 2589 | 1.16% |
| 2025-09-25 | 30.90 | 30.86 | 0.04 | 0.13% | 30.61 | 31.75 | 12622 | 3945 | 1.73% |
| 2025-09-24 | 29.99 | 30.82 | 0.93 | 3.11% | 29.62 | 30.88 | 12990 | 3959 | 1.78% |
| 2025-09-23 | 30.54 | 29.89 | -0.61 | -2.00% | 28.90 | 30.64 | 13759 | 4062 | 1.89% |
| 2025-09-22 | 30.85 | 30.50 | 0.06 | 0.20% | 30.11 | 30.85 | 7570 | 2306 | 1.04% |
| 2025-09-19 | 31.11 | 30.44 | -0.62 | -2.00% | 30.35 | 31.39 | 12081 | 3712 | 1.66% |
| 2025-09-18 | 31.63 | 31.06 | -0.63 | -1.99% | 30.70 | 32.08 | 15448 | 4870 | 2.12% |
| 2025-09-17 | 31.82 | 31.69 | -0.03 | -0.09% | 31.59 | 31.99 | 7507 | 2383 | 1.03% |
| 2025-09-16 | 31.34 | 31.72 | 0.62 | 1.99% | 31.10 | 31.89 | 9259 | 2924 | 1.27% |
| 2025-09-15 | 31.48 | 31.10 | -0.55 | -1.74% | 31.01 | 31.95 | 8809 | 2753 | 1.21% |
| 2025-09-12 | 31.90 | 31.65 | -0.10 | -0.31% | 31.51 | 32.13 | 9759 | 3105 | 1.34% |
| 2025-09-11 | 31.08 | 31.75 | 0.67 | 2.16% | 30.81 | 31.78 | 11289 | 3552 | 1.55% |
| 2025-09-10 | 30.78 | 31.08 | 0.08 | 0.26% | 30.78 | 31.51 | 6558 | 2045 | 0.90% |
| 2025-09-09 | 31.39 | 31.00 | -0.45 | -1.43% | 30.88 | 31.77 | 10726 | 3354 | 1.47% |
| 2025-09-08 | 30.96 | 31.45 | 0.50 | 1.62% | 30.79 | 31.60 | 13187 | 4103 | 1.81% |
| 2025-09-05 | 30.41 | 30.95 | 0.64 | 2.11% | 30.03 | 30.95 | 11921 | 3648 | 1.64% |
| 2025-09-04 | 30.26 | 30.31 | 0.04 | 0.13% | 29.70 | 30.97 | 15043 | 4585 | 2.06% |
| 2025-09-03 | 31.18 | 30.27 | -0.70 | -2.26% | 30.10 | 32.39 | 18715 | 5839 | 2.57% |
| 2025-09-02 | 32.64 | 30.97 | -1.77 | -5.41% | 30.50 | 33.10 | 24949 | 7786 | 3.42% |
| 2025-09-01 | 32.49 | 32.74 | -0.16 | -0.49% | 32.46 | 33.44 | 12626 | 4151 | 1.73% |
| 2025-08-29 | 33.56 | 32.90 | -0.72 | -2.14% | 32.75 | 33.57 | 13317 | 4397 | 1.83% |
| 2025-08-28 | 33.37 | 33.62 | 0.57 | 1.72% | 32.00 | 33.99 | 25345 | 8393 | 3.48% |
| 2025-08-27 | 34.61 | 33.05 | -1.56 | -4.51% | 33.05 | 35.15 | 26403 | 9062 | 3.62% |
| 2025-08-26 | 34.88 | 34.61 | 0.36 | 1.05% | 33.76 | 35.10 | 21559 | 7469 | 2.96% |
| 2025-08-25 | 34.99 | 34.25 | -0.44 | -1.27% | 34.03 | 35.30 | 22408 | 7743 | 3.07% |
| 2025-08-22 | 33.85 | 34.69 | 0.79 | 2.33% | 33.85 | 34.89 | 18617 | 6406 | 2.55% |
| 2025-08-21 | 34.00 | 33.90 | -0.04 | -0.12% | 33.71 | 34.65 | 12872 | 4393 | 1.77% |
| 2025-08-20 | 33.95 | 33.94 | 0.07 | 0.21% | 33.20 | 34.00 | 14573 | 4891 | 2.00% |
| 2025-08-19 | 34.71 | 33.87 | -1.33 | -3.78% | 33.87 | 34.99 | 20753 | 7107 | 2.85% |
| 2025-08-18 | 34.60 | 35.20 | 0.70 | 2.03% | 34.60 | 35.40 | 15217 | 5342 | 2.09% |
| 2025-08-15 | 34.31 | 34.50 | -0.15 | -0.43% | 34.31 | 34.97 | 14424 | 4995 | 1.98% |
| 2025-08-14 | 35.65 | 34.65 | -0.84 | -2.37% | 34.10 | 35.66 | 15682 | 5460 | 2.15% |
| 2025-08-13 | 35.66 | 35.49 | 0.16 | 0.45% | 35.12 | 36.03 | 12710 | 4512 | 1.74% |
| 2025-08-12 | 35.80 | 35.33 | -0.49 | -1.37% | 34.94 | 35.80 | 13134 | 4638 | 1.80% |
| 2025-08-11 | 34.30 | 35.82 | 1.69 | 4.95% | 34.23 | 36.25 | 27150 | 9625 | 3.72% |
| 2025-08-08 | 34.88 | 34.13 | -0.70 | -2.01% | 33.85 | 34.89 | 14594 | 4984 | 2.00% |
| 2025-08-07 | 35.45 | 34.83 | -0.27 | -0.77% | 34.43 | 35.45 | 16334 | 5691 | 2.24% |
| 2025-08-06 | 34.24 | 35.10 | 0.85 | 2.48% | 33.95 | 35.40 | 19918 | 6932 | 2.73% |
| 2025-08-05 | 34.33 | 34.25 | 0.01 | 0.03% | 33.90 | 34.50 | 10716 | 3655 | 1.47% |
| 2025-08-04 | 34.11 | 34.24 | 0.24 | 0.71% | 33.51 | 34.28 | 14391 | 4889 | 1.97% |
| 2025-08-01 | 32.65 | 34.00 | 1.19 | 3.63% | 32.58 | 34.15 | 19372 | 6504 | 2.66% |
| 2025-07-31 | 32.84 | 32.81 | 0.06 | 0.18% | 32.60 | 33.38 | 11987 | 3957 | 1.64% |
| 2025-07-30 | 33.46 | 32.75 | -0.62 | -1.86% | 32.51 | 33.46 | 9824 | 3231 | 1.35% |
| 2025-07-29 | 33.44 | 33.37 | 0.09 | 0.27% | 32.80 | 33.44 | 9439 | 3125 | 1.29% |
| 2025-07-28 | 33.92 | 33.28 | -0.14 | -0.42% | 33.01 | 33.92 | 12412 | 4124 | 1.70% |
| 2025-07-25 | 32.99 | 33.42 | 0.66 | 2.01% | 32.71 | 33.56 | 13857 | 4599 | 1.90% |
| 2025-07-24 | 32.68 | 32.76 | 0.24 | 0.74% | 32.52 | 32.98 | 7181 | 2351 | 0.99% |