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 | 31.70 | 31.48 | -0.69 | -2.14% | 31.20 | 31.90 | 22871 | 7201 | 1.99% |
| 2025-10-30 | 32.52 | 32.17 | -0.37 | -1.14% | 32.17 | 32.79 | 13346 | 4323 | 1.16% |
| 2025-10-29 | 32.80 | 32.54 | -0.03 | -0.09% | 32.29 | 33.18 | 13348 | 4360 | 1.16% |
| 2025-10-28 | 32.66 | 32.57 | -0.09 | -0.28% | 32.33 | 32.96 | 12937 | 4223 | 1.12% |
| 2025-10-27 | 32.38 | 32.66 | 0.57 | 1.78% | 32.07 | 32.80 | 17321 | 5630 | 1.50% |
| 2025-10-24 | 31.34 | 32.09 | 0.89 | 2.85% | 31.26 | 32.11 | 15935 | 5075 | 1.38% |
| 2025-10-23 | 30.91 | 31.20 | 0.20 | 0.65% | 30.40 | 31.34 | 15325 | 4720 | 1.33% |
| 2025-10-22 | 31.20 | 31.00 | -0.14 | -0.45% | 30.70 | 31.26 | 11780 | 3651 | 1.02% |
| 2025-10-21 | 30.53 | 31.14 | 0.51 | 1.67% | 30.53 | 31.35 | 15604 | 4863 | 1.35% |
| 2025-10-20 | 30.92 | 30.63 | 0.16 | 0.53% | 30.43 | 31.28 | 12537 | 3869 | 1.09% |
| 2025-10-17 | 31.50 | 30.47 | -1.31 | -4.12% | 30.33 | 32.06 | 18113 | 5614 | 1.57% |
| 2025-10-16 | 31.63 | 31.78 | 0.15 | 0.47% | 31.43 | 32.28 | 16284 | 5183 | 1.41% |
| 2025-10-15 | 31.69 | 31.63 | 0.30 | 0.96% | 31.21 | 31.84 | 14940 | 4713 | 1.30% |
| 2025-10-14 | 33.26 | 31.33 | -1.39 | -4.25% | 31.29 | 33.29 | 24848 | 8012 | 2.16% |
| 2025-10-13 | 31.21 | 32.72 | 0.82 | 2.57% | 30.65 | 32.78 | 28203 | 9076 | 2.45% |
| 2025-10-10 | 33.32 | 31.90 | -1.49 | -4.46% | 31.80 | 33.32 | 27915 | 9010 | 2.42% |
| 2025-10-09 | 33.54 | 33.39 | 0.19 | 0.57% | 33.07 | 33.97 | 28485 | 9567 | 2.47% |
| 2025-09-30 | 32.90 | 33.20 | 0.59 | 1.81% | 32.74 | 33.49 | 18701 | 6198 | 1.62% |
| 2025-09-29 | 32.46 | 32.61 | -0.06 | -0.18% | 31.87 | 32.76 | 17357 | 5614 | 1.51% |
| 2025-09-26 | 33.04 | 32.67 | -0.62 | -1.86% | 32.61 | 33.66 | 17706 | 5849 | 1.54% |
| 2025-09-25 | 33.84 | 33.29 | -0.45 | -1.33% | 33.17 | 33.84 | 19529 | 6539 | 1.70% |
| 2025-09-24 | 32.29 | 33.74 | 1.14 | 3.50% | 32.29 | 34.16 | 39334 | 13246 | 3.41% |
| 2025-09-23 | 32.64 | 32.60 | -0.10 | -0.31% | 31.20 | 33.19 | 22844 | 7310 | 1.98% |
| 2025-09-22 | 32.30 | 32.70 | 0.50 | 1.55% | 32.11 | 32.74 | 16951 | 5510 | 1.47% |
| 2025-09-19 | 32.84 | 32.20 | -0.30 | -0.92% | 31.89 | 33.21 | 24010 | 7796 | 2.09% |
| 2025-09-18 | 32.78 | 32.50 | -0.28 | -0.85% | 32.14 | 33.83 | 36345 | 11989 | 3.16% |
| 2025-09-17 | 32.51 | 32.78 | 0.22 | 0.68% | 32.14 | 33.04 | 19630 | 6418 | 1.70% |
| 2025-09-16 | 32.19 | 32.56 | 0.37 | 1.15% | 31.90 | 32.93 | 24668 | 8019 | 2.14% |
| 2025-09-15 | 32.67 | 32.19 | 0.20 | 0.63% | 31.88 | 33.23 | 21978 | 7106 | 1.91% |
| 2025-09-12 | 31.49 | 31.99 | 0.67 | 2.14% | 31.03 | 32.30 | 23506 | 7464 | 4.10% |
| 2025-09-11 | 30.57 | 31.32 | 0.90 | 2.96% | 29.90 | 31.50 | 18899 | 5819 | 3.30% |
| 2025-09-10 | 30.89 | 30.42 | -0.08 | -0.26% | 30.30 | 30.92 | 11980 | 3661 | 2.09% |
| 2025-09-09 | 31.25 | 30.50 | -0.64 | -2.06% | 30.40 | 31.25 | 18002 | 5532 | 3.14% |
| 2025-09-08 | 31.06 | 31.14 | 0.24 | 0.78% | 30.68 | 31.26 | 17042 | 5279 | 2.97% |
| 2025-09-05 | 29.59 | 30.90 | 1.31 | 4.43% | 29.59 | 30.94 | 22217 | 6783 | 3.88% |
| 2025-09-04 | 30.13 | 29.59 | -0.44 | -1.47% | 29.14 | 30.47 | 17957 | 5357 | 3.13% |
| 2025-09-03 | 31.10 | 30.03 | -0.95 | -3.07% | 29.80 | 31.10 | 21771 | 6616 | 3.80% |
| 2025-09-02 | 32.05 | 30.98 | -1.31 | -4.06% | 30.57 | 32.35 | 26932 | 8397 | 4.70% |
| 2025-09-01 | 31.36 | 32.29 | 0.93 | 2.97% | 31.36 | 32.36 | 27122 | 8658 | 4.73% |
| 2025-08-29 | 32.07 | 31.36 | -0.74 | -2.31% | 31.15 | 32.07 | 26153 | 8228 | 4.56% |
| 2025-08-28 | 31.83 | 32.10 | 0.28 | 0.88% | 30.87 | 32.41 | 28894 | 9180 | 5.04% |
| 2025-08-27 | 32.35 | 31.82 | -0.53 | -1.64% | 31.73 | 33.62 | 27817 | 9121 | 4.85% |
| 2025-08-26 | 32.42 | 32.35 | -0.09 | -0.28% | 32.06 | 32.72 | 16686 | 5412 | 2.91% |
| 2025-08-25 | 33.50 | 32.44 | -0.51 | -1.55% | 32.39 | 33.58 | 25111 | 8243 | 4.38% |
| 2025-08-22 | 32.85 | 33.55 | 0.52 | 1.57% | 32.85 | 33.68 | 25956 | 8678 | 4.53% |
| 2025-08-21 | 33.64 | 33.03 | -0.47 | -1.40% | 32.90 | 33.80 | 13689 | 4553 | 2.39% |
| 2025-08-20 | 33.10 | 33.50 | 0.17 | 0.51% | 32.65 | 33.50 | 17822 | 5882 | 3.11% |
| 2025-08-19 | 32.65 | 33.33 | 0.62 | 1.90% | 32.44 | 33.62 | 20755 | 6861 | 3.62% |
| 2025-08-18 | 32.14 | 32.71 | 0.70 | 2.19% | 31.80 | 32.83 | 20266 | 6585 | 3.54% |
| 2025-08-15 | 31.56 | 32.01 | 0.62 | 1.98% | 31.27 | 32.08 | 16267 | 5179 | 2.84% |
| 2025-08-14 | 32.26 | 31.39 | -0.87 | -2.70% | 31.39 | 32.43 | 16363 | 5202 | 2.86% |
| 2025-08-13 | 32.00 | 32.26 | 0.14 | 0.44% | 31.83 | 32.48 | 10453 | 3361 | 1.82% |
| 2025-08-12 | 32.40 | 32.12 | -0.06 | -0.19% | 31.73 | 32.40 | 11042 | 3534 | 1.93% |
| 2025-08-11 | 31.21 | 32.18 | 0.62 | 1.96% | 31.21 | 32.40 | 10851 | 3479 | 1.89% |
| 2025-08-08 | 31.93 | 31.56 | -0.39 | -1.22% | 31.33 | 31.93 | 11146 | 3515 | 1.94% |
| 2025-08-07 | 31.94 | 31.95 | 0.15 | 0.47% | 31.63 | 32.50 | 14579 | 4669 | 2.54% |
| 2025-08-06 | 31.50 | 31.80 | 0.45 | 1.44% | 31.22 | 31.82 | 10398 | 3280 | 1.81% |
| 2025-08-05 | 31.22 | 31.35 | 0.22 | 0.71% | 31.00 | 31.49 | 10014 | 3126 | 1.75% |
| 2025-08-04 | 30.67 | 31.13 | 0.56 | 1.83% | 30.41 | 31.18 | 12866 | 3977 | 2.25% |
| 2025-08-01 | 30.46 | 30.57 | 0.11 | 0.36% | 30.30 | 30.93 | 10157 | 3106 | 1.77% |
| 2025-07-31 | 31.02 | 30.46 | -0.56 | -1.81% | 30.20 | 31.30 | 15435 | 4744 | 2.69% |
| 2025-07-30 | 31.19 | 31.02 | -0.17 | -0.55% | 30.57 | 31.31 | 12505 | 3873 | 2.18% |
| 2025-07-29 | 31.01 | 31.19 | 0.14 | 0.45% | 30.90 | 31.27 | 9778 | 3039 | 1.71% |
| 2025-07-28 | 31.01 | 31.05 | 0.15 | 0.49% | 30.71 | 31.08 | 9606 | 2969 | 1.68% |
| 2025-07-25 | 30.59 | 30.90 | 0.31 | 1.01% | 30.53 | 30.96 | 14333 | 4408 | 2.50% |
| 2025-07-24 | 30.54 | 30.59 | 0.21 | 0.69% | 30.32 | 30.76 | 12386 | 3777 | 2.16% |