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 | 32.57 | 34.54 | 1.97 | 6.05% | 32.46 | 35.08 | 25941 | 8871 | 4.51% |
| 2025-10-30 | 32.09 | 32.57 | -0.55 | -1.66% | 31.67 | 32.70 | 23172 | 7444 | 4.02% |
| 2025-10-29 | 32.85 | 33.12 | 0.27 | 0.82% | 32.64 | 33.33 | 8740 | 2886 | 1.52% |
| 2025-10-28 | 32.55 | 32.85 | 0.30 | 0.92% | 32.54 | 33.22 | 8189 | 2687 | 1.42% |
| 2025-10-27 | 32.40 | 32.55 | 0.21 | 0.65% | 32.18 | 32.89 | 9874 | 3214 | 1.72% |
| 2025-10-24 | 31.22 | 32.34 | 1.22 | 3.92% | 31.16 | 32.50 | 15547 | 4993 | 2.70% |
| 2025-10-23 | 30.88 | 31.12 | 0.15 | 0.48% | 30.66 | 31.12 | 4362 | 1346 | 0.76% |
| 2025-10-22 | 30.90 | 30.97 | 0.08 | 0.26% | 30.76 | 31.08 | 4094 | 1267 | 0.71% |
| 2025-10-21 | 30.48 | 30.89 | 0.52 | 1.71% | 30.40 | 31.10 | 7890 | 2430 | 1.37% |
| 2025-10-20 | 30.89 | 30.37 | 0.39 | 1.30% | 29.95 | 30.89 | 7378 | 2237 | 1.28% |
| 2025-10-17 | 30.57 | 29.98 | -0.59 | -1.93% | 29.94 | 31.03 | 9337 | 2844 | 1.62% |
| 2025-10-16 | 30.90 | 30.57 | -0.33 | -1.07% | 30.54 | 31.08 | 6081 | 1866 | 1.06% |
| 2025-10-15 | 30.35 | 30.90 | 0.52 | 1.71% | 30.21 | 31.15 | 9843 | 3029 | 1.71% |
| 2025-10-14 | 31.28 | 30.38 | -0.61 | -1.97% | 30.35 | 31.36 | 10905 | 3350 | 1.89% |
| 2025-10-13 | 30.60 | 30.99 | -0.40 | -1.27% | 30.03 | 31.13 | 9945 | 3060 | 1.73% |
| 2025-10-10 | 32.49 | 31.39 | -0.93 | -2.88% | 31.31 | 32.49 | 12105 | 3851 | 2.10% |
| 2025-10-09 | 33.00 | 32.32 | -0.08 | -0.25% | 32.24 | 33.07 | 13888 | 4535 | 2.41% |
| 2025-09-30 | 32.20 | 32.40 | 0.40 | 1.25% | 32.04 | 32.50 | 8657 | 2798 | 1.50% |
| 2025-09-29 | 31.20 | 32.00 | 1.02 | 3.29% | 31.08 | 32.29 | 14450 | 4605 | 2.51% |
| 2025-09-26 | 31.68 | 30.98 | -0.71 | -2.24% | 30.95 | 31.75 | 10218 | 3198 | 1.77% |
| 2025-09-25 | 31.90 | 31.69 | -0.03 | -0.09% | 31.61 | 32.32 | 9210 | 2946 | 1.60% |
| 2025-09-24 | 31.24 | 31.72 | 0.48 | 1.54% | 30.71 | 31.94 | 11208 | 3538 | 1.95% |
| 2025-09-23 | 31.48 | 31.24 | -0.34 | -1.08% | 30.30 | 31.91 | 14366 | 4454 | 2.50% |
| 2025-09-22 | 31.93 | 31.58 | -0.35 | -1.10% | 31.43 | 32.27 | 8627 | 2732 | 1.50% |
| 2025-09-19 | 31.95 | 31.93 | 0.13 | 0.41% | 31.73 | 32.33 | 11288 | 3624 | 1.96% |
| 2025-09-18 | 32.48 | 31.80 | -0.43 | -1.33% | 31.73 | 32.49 | 19333 | 6229 | 3.36% |
| 2025-09-17 | 31.88 | 32.23 | 0.44 | 1.38% | 31.88 | 32.58 | 11940 | 3849 | 2.07% |
| 2025-09-16 | 31.77 | 31.79 | -0.01 | -0.03% | 31.68 | 32.15 | 9327 | 2972 | 1.62% |
| 2025-09-15 | 32.70 | 31.80 | -0.81 | -2.48% | 31.77 | 32.70 | 14315 | 4591 | 2.49% |
| 2025-09-12 | 32.50 | 32.61 | 0.31 | 0.96% | 32.02 | 33.19 | 12372 | 4041 | 2.15% |
| 2025-09-11 | 32.32 | 32.30 | -0.08 | -0.25% | 32.02 | 32.55 | 12527 | 4043 | 2.18% |
| 2025-09-10 | 32.72 | 32.38 | -0.42 | -1.28% | 31.90 | 33.05 | 12750 | 4133 | 2.21% |
| 2025-09-09 | 32.67 | 32.80 | 0.13 | 0.40% | 32.13 | 33.91 | 24957 | 8236 | 4.33% |
| 2025-09-08 | 31.86 | 32.67 | 1.67 | 5.39% | 31.50 | 32.83 | 23824 | 7705 | 4.14% |
| 2025-09-05 | 29.90 | 31.00 | 1.27 | 4.27% | 29.68 | 31.14 | 15241 | 4666 | 2.65% |
| 2025-09-04 | 30.03 | 29.73 | -0.45 | -1.49% | 29.33 | 30.41 | 14782 | 4435 | 2.57% |
| 2025-09-03 | 30.69 | 30.18 | -0.51 | -1.66% | 30.16 | 31.03 | 13254 | 4036 | 2.30% |
| 2025-09-02 | 31.30 | 30.69 | -0.58 | -1.85% | 30.22 | 31.35 | 13757 | 4215 | 2.39% |
| 2025-09-01 | 30.91 | 31.27 | 0.39 | 1.26% | 30.72 | 31.28 | 11953 | 3708 | 2.08% |
| 2025-08-29 | 30.91 | 30.88 | -0.13 | -0.42% | 30.65 | 31.39 | 10218 | 3161 | 1.77% |
| 2025-08-28 | 31.09 | 31.01 | -0.12 | -0.39% | 30.25 | 31.38 | 20314 | 6274 | 3.53% |
| 2025-08-27 | 32.10 | 31.13 | -0.94 | -2.93% | 31.01 | 32.39 | 16919 | 5386 | 2.94% |
| 2025-08-26 | 32.80 | 32.07 | -0.75 | -2.29% | 31.85 | 32.80 | 23819 | 7658 | 4.14% |
| 2025-08-25 | 31.88 | 32.82 | 1.72 | 5.53% | 31.83 | 33.37 | 25922 | 8464 | 4.50% |
| 2025-08-22 | 31.00 | 31.10 | -0.01 | -0.03% | 30.88 | 31.30 | 9910 | 3075 | 1.72% |
| 2025-08-21 | 31.09 | 31.11 | 0.03 | 0.10% | 30.80 | 31.55 | 14168 | 4413 | 2.46% |
| 2025-08-20 | 30.91 | 31.08 | 0.01 | 0.03% | 30.72 | 31.35 | 10885 | 3374 | 1.89% |
| 2025-08-19 | 31.48 | 31.07 | -0.47 | -1.49% | 30.74 | 31.51 | 17950 | 5581 | 3.12% |
| 2025-08-18 | 31.75 | 31.54 | 0.03 | 0.10% | 31.00 | 31.81 | 17337 | 5445 | 3.01% |
| 2025-08-15 | 31.40 | 31.51 | 0.12 | 0.38% | 31.05 | 31.68 | 12704 | 3997 | 2.21% |
| 2025-08-14 | 32.01 | 31.39 | -0.42 | -1.32% | 31.23 | 32.26 | 20329 | 6445 | 3.53% |
| 2025-08-13 | 30.75 | 31.81 | 1.23 | 4.02% | 30.75 | 32.03 | 26967 | 8527 | 4.68% |
| 2025-08-12 | 30.53 | 30.58 | 0.36 | 1.19% | 30.39 | 31.16 | 19611 | 6020 | 3.41% |
| 2025-08-11 | 28.98 | 30.22 | 1.64 | 5.74% | 28.90 | 31.30 | 31369 | 9383 | 5.45% |
| 2025-08-08 | 28.96 | 28.58 | -0.24 | -0.83% | 28.51 | 29.07 | 13818 | 3962 | 2.40% |
| 2025-08-07 | 28.60 | 28.82 | 0.24 | 0.84% | 28.60 | 29.41 | 20911 | 6073 | 3.63% |
| 2025-08-06 | 28.51 | 28.58 | 0.03 | 0.11% | 28.46 | 28.70 | 14499 | 4141 | 2.52% |
| 2025-08-05 | 28.55 | 28.55 | 0.04 | 0.14% | 28.38 | 28.76 | 7392 | 2109 | 1.28% |
| 2025-08-04 | 28.30 | 28.51 | 0.12 | 0.42% | 28.12 | 28.62 | 9343 | 2645 | 1.62% |
| 2025-08-01 | 28.51 | 28.39 | -0.14 | -0.49% | 28.26 | 29.05 | 14077 | 4026 | 2.45% |
| 2025-07-31 | 28.34 | 28.53 | 0.30 | 1.06% | 28.24 | 28.84 | 13949 | 3979 | 2.42% |
| 2025-07-30 | 28.96 | 28.23 | -0.63 | -2.18% | 28.16 | 28.96 | 12505 | 3555 | 2.17% |
| 2025-07-29 | 29.12 | 28.86 | -0.26 | -0.89% | 28.80 | 29.14 | 9507 | 2749 | 1.68% |
| 2025-07-28 | 29.07 | 29.12 | 0.05 | 0.17% | 28.90 | 29.15 | 9435 | 2738 | 1.67% |
| 2025-07-25 | 29.16 | 29.07 | -0.10 | -0.34% | 29.00 | 29.24 | 8234 | 2396 | 1.45% |