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 | 33.28 | 32.45 | -0.63 | -1.90% | 32.26 | 33.28 | 46001 | 14999 | 3.16% |
| 2025-10-30 | 33.61 | 33.08 | -0.65 | -1.93% | 33.01 | 34.00 | 47446 | 15870 | 3.25% |
| 2025-10-29 | 33.47 | 33.73 | 0.63 | 1.90% | 33.02 | 34.86 | 85947 | 29143 | 5.90% |
| 2025-10-28 | 32.37 | 33.10 | 3.02 | 10.04% | 32.21 | 34.50 | 123737 | 41039 | 8.49% |
| 2025-10-27 | 29.04 | 30.08 | 0.93 | 3.19% | 29.04 | 30.69 | 34244 | 10282 | 2.35% |
| 2025-10-24 | 28.52 | 29.15 | 0.64 | 2.24% | 28.52 | 29.15 | 20681 | 5982 | 1.42% |
| 2025-10-23 | 27.69 | 28.51 | 0.62 | 2.22% | 27.54 | 28.67 | 20507 | 5750 | 1.41% |
| 2025-10-22 | 27.77 | 27.89 | -0.01 | -0.04% | 27.70 | 28.50 | 22769 | 6387 | 1.56% |
| 2025-10-21 | 27.20 | 27.90 | 1.14 | 4.26% | 26.93 | 28.19 | 34249 | 9510 | 2.35% |
| 2025-10-20 | 27.31 | 26.76 | -0.34 | -1.25% | 26.56 | 27.70 | 22542 | 6102 | 1.55% |
| 2025-10-17 | 27.77 | 27.10 | -0.74 | -2.66% | 27.07 | 28.08 | 29081 | 8011 | 1.99% |
| 2025-10-16 | 29.08 | 27.84 | -1.06 | -3.67% | 27.68 | 29.13 | 31645 | 8963 | 2.17% |
| 2025-10-15 | 28.30 | 28.90 | 0.82 | 2.92% | 28.06 | 29.00 | 33380 | 9561 | 2.29% |
| 2025-10-14 | 30.29 | 28.08 | -2.10 | -6.96% | 27.88 | 30.69 | 53776 | 15692 | 3.69% |
| 2025-10-13 | 29.30 | 30.18 | -1.33 | -4.22% | 28.89 | 30.58 | 49163 | 14693 | 3.37% |
| 2025-10-10 | 32.37 | 31.51 | -0.92 | -2.84% | 31.27 | 32.60 | 41982 | 13373 | 2.88% |
| 2025-10-09 | 34.45 | 32.43 | -2.02 | -5.86% | 32.32 | 34.68 | 81996 | 27558 | 5.62% |
| 2025-09-30 | 35.14 | 34.45 | 0.29 | 0.85% | 34.01 | 36.09 | 70294 | 24712 | 4.82% |
| 2025-09-29 | 34.23 | 34.16 | 0.02 | 0.06% | 33.80 | 35.50 | 53249 | 18428 | 3.65% |
| 2025-09-26 | 34.25 | 34.14 | -0.11 | -0.32% | 33.91 | 35.68 | 54731 | 18898 | 3.75% |
| 2025-09-25 | 35.00 | 34.25 | -1.50 | -4.20% | 34.20 | 37.00 | 94982 | 33422 | 6.52% |
| 2025-09-24 | 32.90 | 35.75 | 4.25 | 13.49% | 32.90 | 37.00 | 127198 | 44256 | 8.74% |
| 2025-09-23 | 32.30 | 31.50 | -1.00 | -3.08% | 30.55 | 32.80 | 60658 | 19011 | 4.17% |
| 2025-09-22 | 29.96 | 32.50 | 2.54 | 8.48% | 29.46 | 34.98 | 87133 | 28294 | 5.98% |
| 2025-09-19 | 29.01 | 29.96 | 0.94 | 3.24% | 28.80 | 30.08 | 28875 | 8527 | 1.98% |
| 2025-09-18 | 29.28 | 29.02 | -0.47 | -1.59% | 28.61 | 30.11 | 23693 | 6972 | 1.63% |
| 2025-09-17 | 29.40 | 29.49 | 0.19 | 0.65% | 29.10 | 29.86 | 16652 | 4920 | 1.14% |
| 2025-09-16 | 28.90 | 29.30 | 0.40 | 1.38% | 28.71 | 29.39 | 15993 | 4659 | 1.10% |
| 2025-09-15 | 29.48 | 28.90 | -0.58 | -1.97% | 28.81 | 29.80 | 12409 | 3611 | 0.85% |
| 2025-09-12 | 29.81 | 29.48 | -0.44 | -1.47% | 29.38 | 30.00 | 13344 | 3954 | 0.92% |
| 2025-09-11 | 29.29 | 29.92 | 0.81 | 2.78% | 28.72 | 30.18 | 19137 | 5674 | 1.31% |
| 2025-09-10 | 29.27 | 29.11 | -0.07 | -0.24% | 28.74 | 29.65 | 12417 | 3635 | 0.85% |
| 2025-09-09 | 29.48 | 29.18 | -0.27 | -0.92% | 28.88 | 29.65 | 13805 | 4034 | 0.95% |
| 2025-09-08 | 29.08 | 29.45 | 0.37 | 1.27% | 28.95 | 29.59 | 14977 | 4390 | 1.03% |
| 2025-09-05 | 28.16 | 29.08 | 0.90 | 3.19% | 28.12 | 29.13 | 13393 | 3847 | 0.92% |
| 2025-09-04 | 28.86 | 28.18 | -0.60 | -2.08% | 27.68 | 29.49 | 21796 | 6226 | 1.50% |
| 2025-09-03 | 29.78 | 28.78 | -0.63 | -2.14% | 28.75 | 30.44 | 16907 | 4970 | 1.16% |
| 2025-09-02 | 30.65 | 29.41 | -1.24 | -4.05% | 28.70 | 30.65 | 25728 | 7577 | 1.77% |
| 2025-09-01 | 30.18 | 30.65 | 0.63 | 2.10% | 29.76 | 30.86 | 27021 | 8213 | 1.86% |
| 2025-08-29 | 30.85 | 30.02 | -0.13 | -0.43% | 29.66 | 31.20 | 30635 | 9252 | 2.10% |
| 2025-08-28 | 29.75 | 30.15 | 0.40 | 1.34% | 28.84 | 30.59 | 33773 | 10025 | 2.32% |
| 2025-08-27 | 31.15 | 29.75 | -1.55 | -4.95% | 29.61 | 32.30 | 36487 | 11321 | 2.51% |
| 2025-08-26 | 30.55 | 31.30 | 0.69 | 2.25% | 30.28 | 32.14 | 33339 | 10376 | 2.29% |
| 2025-08-25 | 30.80 | 30.61 | -0.29 | -0.94% | 30.52 | 31.65 | 29088 | 9043 | 2.00% |
| 2025-08-22 | 30.00 | 30.90 | 0.66 | 2.18% | 29.72 | 31.35 | 33462 | 10208 | 2.30% |
| 2025-08-21 | 29.48 | 30.24 | 0.51 | 1.72% | 28.74 | 30.25 | 38115 | 11232 | 2.62% |
| 2025-08-20 | 29.11 | 29.73 | 0.65 | 2.24% | 28.70 | 29.94 | 27729 | 8174 | 1.90% |
| 2025-08-19 | 28.45 | 29.08 | 0.72 | 2.54% | 28.01 | 29.37 | 32513 | 9389 | 2.23% |
| 2025-08-18 | 28.24 | 28.36 | 0.12 | 0.42% | 28.15 | 29.38 | 36989 | 10640 | 2.54% |
| 2025-08-15 | 27.78 | 28.24 | 0.29 | 1.04% | 27.72 | 28.36 | 13384 | 3765 | 0.92% |
| 2025-08-14 | 29.18 | 27.95 | -1.23 | -4.22% | 27.91 | 29.44 | 24433 | 6918 | 1.68% |
| 2025-08-13 | 28.40 | 29.18 | 1.25 | 4.48% | 28.23 | 29.50 | 32729 | 9497 | 2.25% |
| 2025-08-12 | 28.13 | 27.93 | -0.19 | -0.68% | 27.78 | 28.50 | 13068 | 3662 | 0.90% |
| 2025-08-11 | 27.57 | 28.12 | 0.55 | 1.99% | 27.37 | 28.57 | 16198 | 4553 | 1.11% |
| 2025-08-08 | 27.80 | 27.57 | -0.21 | -0.76% | 27.11 | 27.80 | 17720 | 4854 | 1.22% |
| 2025-08-07 | 28.69 | 27.78 | -0.24 | -0.86% | 27.72 | 29.62 | 24181 | 6884 | 1.66% |
| 2025-08-06 | 28.33 | 28.02 | -0.71 | -2.47% | 27.79 | 28.82 | 29825 | 8382 | 2.05% |
| 2025-08-05 | 26.80 | 28.73 | 1.93 | 7.20% | 26.80 | 28.86 | 42785 | 12122 | 2.94% |
| 2025-08-04 | 26.60 | 26.80 | 0.09 | 0.34% | 26.42 | 26.96 | 13939 | 3725 | 0.96% |
| 2025-08-01 | 26.74 | 26.71 | 0.05 | 0.19% | 26.39 | 26.89 | 12455 | 3315 | 0.86% |
| 2025-07-31 | 26.98 | 26.66 | -0.29 | -1.08% | 26.55 | 27.93 | 24457 | 6615 | 1.68% |
| 2025-07-30 | 27.45 | 26.95 | -0.42 | -1.53% | 26.74 | 27.62 | 16992 | 4593 | 1.17% |
| 2025-07-29 | 27.59 | 27.37 | -0.49 | -1.76% | 26.78 | 28.26 | 30367 | 8290 | 2.09% |
| 2025-07-28 | 26.33 | 27.86 | 1.79 | 6.87% | 26.05 | 28.15 | 46694 | 12740 | 3.21% |
| 2025-07-25 | 25.56 | 26.07 | 0.74 | 2.92% | 25.23 | 26.33 | 21051 | 5434 | 1.45% |
| 2025-07-24 | 25.16 | 25.33 | 0.15 | 0.60% | 25.11 | 25.66 | 12295 | 3121 | 0.84% |