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 | 30.90 | 31.53 | 0.64 | 2.07% | 30.60 | 32.65 | 81708 | 26237 | 4.01% |
| 2025-10-30 | 31.50 | 30.89 | -1.72 | -5.27% | 30.75 | 31.88 | 84979 | 26490 | 4.17% |
| 2025-10-29 | 30.50 | 32.61 | 1.88 | 6.12% | 30.50 | 32.78 | 67312 | 21460 | 3.31% |
| 2025-10-28 | 30.88 | 30.73 | -0.19 | -0.61% | 30.60 | 31.51 | 31524 | 9783 | 1.55% |
| 2025-10-27 | 31.19 | 30.92 | -0.23 | -0.74% | 30.69 | 31.80 | 45474 | 14183 | 2.23% |
| 2025-10-24 | 30.95 | 31.15 | 0.27 | 0.87% | 30.82 | 31.63 | 39240 | 12223 | 1.93% |
| 2025-10-23 | 30.91 | 30.88 | -0.19 | -0.61% | 30.02 | 30.98 | 34935 | 10635 | 1.72% |
| 2025-10-22 | 31.62 | 31.07 | -0.72 | -2.26% | 30.70 | 31.62 | 43586 | 13542 | 2.14% |
| 2025-10-21 | 31.53 | 31.79 | 0.26 | 0.82% | 31.16 | 32.09 | 35152 | 11153 | 1.73% |
| 2025-10-20 | 32.00 | 31.53 | 0.15 | 0.48% | 31.08 | 32.35 | 55766 | 17692 | 2.73% |
| 2025-10-17 | 32.95 | 31.38 | -1.60 | -4.85% | 31.37 | 33.64 | 73637 | 23639 | 3.61% |
| 2025-10-16 | 34.02 | 32.98 | -1.22 | -3.57% | 32.75 | 34.15 | 63904 | 21240 | 3.13% |
| 2025-10-15 | 34.51 | 34.20 | -0.52 | -1.50% | 33.70 | 35.22 | 57917 | 19882 | 2.84% |
| 2025-10-14 | 35.23 | 34.72 | -0.42 | -1.20% | 34.32 | 36.50 | 62504 | 22127 | 3.06% |
| 2025-10-13 | 33.30 | 35.14 | 0.26 | 0.75% | 32.57 | 35.49 | 68208 | 23639 | 3.34% |
| 2025-10-10 | 36.61 | 34.88 | -1.84 | -5.01% | 34.65 | 36.99 | 69174 | 24462 | 3.39% |
| 2025-10-09 | 35.96 | 36.72 | 0.76 | 2.11% | 35.58 | 37.20 | 82264 | 30000 | 4.03% |
| 2025-09-30 | 35.20 | 35.96 | 0.65 | 1.84% | 35.01 | 36.85 | 75672 | 27422 | 3.71% |
| 2025-09-29 | 34.02 | 35.31 | 1.33 | 3.91% | 34.01 | 35.55 | 65727 | 22905 | 3.22% |
| 2025-09-26 | 34.41 | 33.98 | -0.61 | -1.76% | 33.96 | 35.05 | 37107 | 12763 | 1.82% |
| 2025-09-25 | 35.19 | 34.59 | -0.60 | -1.71% | 34.54 | 35.65 | 51764 | 18124 | 2.54% |
| 2025-09-24 | 34.27 | 35.19 | 0.75 | 2.18% | 33.80 | 35.35 | 70891 | 24584 | 3.47% |
| 2025-09-23 | 35.12 | 34.44 | -0.66 | -1.88% | 33.30 | 35.69 | 96626 | 33102 | 4.73% |
| 2025-09-22 | 35.89 | 35.10 | -0.61 | -1.71% | 34.40 | 36.20 | 68871 | 24044 | 3.37% |
| 2025-09-19 | 35.60 | 35.71 | -0.14 | -0.39% | 35.12 | 36.64 | 73828 | 26516 | 3.62% |
| 2025-09-18 | 36.61 | 35.85 | -0.45 | -1.24% | 35.50 | 38.58 | 116764 | 43285 | 5.72% |
| 2025-09-17 | 36.50 | 36.30 | -0.30 | -0.82% | 35.84 | 36.76 | 58372 | 21196 | 2.86% |
| 2025-09-16 | 35.76 | 36.60 | 0.80 | 2.23% | 35.06 | 36.64 | 70022 | 25045 | 3.43% |
| 2025-09-15 | 36.12 | 35.80 | -0.28 | -0.78% | 35.46 | 36.78 | 69932 | 25251 | 3.43% |
| 2025-09-12 | 37.03 | 36.08 | -0.95 | -2.57% | 35.00 | 37.07 | 99902 | 35914 | 4.89% |
| 2025-09-11 | 36.01 | 37.03 | 0.78 | 2.15% | 35.43 | 37.17 | 87046 | 31869 | 4.26% |
| 2025-09-10 | 35.97 | 36.25 | 0.28 | 0.78% | 35.35 | 37.60 | 118105 | 43028 | 5.78% |
| 2025-09-09 | 36.59 | 35.97 | -2.00 | -5.27% | 35.80 | 37.65 | 151125 | 55366 | 7.40% |
| 2025-09-08 | 33.60 | 37.97 | 5.53 | 17.05% | 33.10 | 38.93 | 233206 | 84243 | 11.42% |
| 2025-09-05 | 31.30 | 32.44 | 1.54 | 4.98% | 30.60 | 32.46 | 127926 | 40915 | 6.27% |
| 2025-09-04 | 31.50 | 30.90 | -0.55 | -1.75% | 30.23 | 32.84 | 114461 | 36289 | 5.61% |
| 2025-09-03 | 31.70 | 31.45 | 0.07 | 0.22% | 31.19 | 32.69 | 75969 | 24199 | 3.72% |
| 2025-09-02 | 32.36 | 31.38 | -0.99 | -3.06% | 31.18 | 32.54 | 76588 | 24300 | 3.75% |
| 2025-09-01 | 32.15 | 32.37 | 0.39 | 1.22% | 31.83 | 32.87 | 86061 | 27763 | 4.22% |
| 2025-08-29 | 30.50 | 31.98 | 1.71 | 5.65% | 30.05 | 32.80 | 133932 | 42268 | 6.56% |
| 2025-08-28 | 29.72 | 30.27 | 0.45 | 1.51% | 29.24 | 30.44 | 79928 | 23937 | 3.91% |
| 2025-08-27 | 31.66 | 29.82 | -1.81 | -5.72% | 29.66 | 32.03 | 135724 | 41855 | 6.65% |
| 2025-08-26 | 31.15 | 31.63 | 0.46 | 1.48% | 30.90 | 32.98 | 102649 | 32976 | 5.03% |
| 2025-08-25 | 32.09 | 31.17 | -0.83 | -2.59% | 31.13 | 32.35 | 116747 | 36828 | 5.72% |
| 2025-08-22 | 29.99 | 32.00 | 2.94 | 10.12% | 29.66 | 32.41 | 207318 | 64514 | 10.15% |
| 2025-08-21 | 28.82 | 29.06 | 0.18 | 0.62% | 28.41 | 29.98 | 102968 | 29956 | 5.04% |
| 2025-08-20 | 28.88 | 28.88 | 0.58 | 2.05% | 28.03 | 29.38 | 107208 | 30581 | 5.25% |
| 2025-08-19 | 26.97 | 28.30 | 1.34 | 4.97% | 26.83 | 28.57 | 120322 | 33423 | 5.89% |
| 2025-08-18 | 26.46 | 26.96 | 0.64 | 2.43% | 26.20 | 27.40 | 102917 | 27700 | 5.04% |
| 2025-08-15 | 25.17 | 26.32 | 1.17 | 4.65% | 25.16 | 26.39 | 74494 | 19306 | 3.65% |
| 2025-08-14 | 26.68 | 25.15 | -1.43 | -5.38% | 25.13 | 26.69 | 82348 | 21192 | 4.03% |
| 2025-08-13 | 26.60 | 26.58 | 0.01 | 0.04% | 26.34 | 26.97 | 44264 | 11778 | 2.17% |
| 2025-08-12 | 26.67 | 26.57 | -0.23 | -0.86% | 26.25 | 26.80 | 40842 | 10796 | 2.00% |
| 2025-08-11 | 26.10 | 26.80 | 0.77 | 2.96% | 26.09 | 26.82 | 49545 | 13160 | 2.43% |
| 2025-08-08 | 26.55 | 26.03 | -0.52 | -1.96% | 25.97 | 26.55 | 46370 | 12112 | 2.27% |
| 2025-08-07 | 27.15 | 26.55 | -0.51 | -1.88% | 26.33 | 27.22 | 48418 | 12879 | 2.37% |
| 2025-08-06 | 26.84 | 27.06 | 0.22 | 0.82% | 26.62 | 27.17 | 35040 | 9454 | 1.72% |
| 2025-08-05 | 27.19 | 26.84 | -0.21 | -0.78% | 26.77 | 27.21 | 32199 | 8669 | 1.58% |
| 2025-08-04 | 26.72 | 27.05 | 0.12 | 0.45% | 26.34 | 27.18 | 34062 | 9097 | 1.67% |
| 2025-08-01 | 26.51 | 26.93 | 0.43 | 1.62% | 26.48 | 27.02 | 47142 | 12625 | 2.31% |
| 2025-07-31 | 27.09 | 26.50 | -0.66 | -2.43% | 26.34 | 27.53 | 61307 | 16454 | 3.00% |
| 2025-07-30 | 27.67 | 27.16 | -0.48 | -1.74% | 26.70 | 27.71 | 53342 | 14500 | 2.61% |
| 2025-07-29 | 27.20 | 27.64 | 0.41 | 1.51% | 27.07 | 27.66 | 55369 | 15143 | 2.71% |
| 2025-07-28 | 27.12 | 27.23 | 0.18 | 0.67% | 26.82 | 27.46 | 47724 | 12985 | 2.34% |
| 2025-07-25 | 26.77 | 27.05 | 0.15 | 0.56% | 26.76 | 27.27 | 62294 | 16848 | 3.05% |
| 2025-07-24 | 26.01 | 26.90 | 0.81 | 3.10% | 26.00 | 26.95 | 58490 | 15556 | 2.86% |