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 | 31.30 | 31.72 | 0.24 | 0.76% | 31.26 | 32.00 | 14756 | 4686 | 1.45% |
| 2025-10-30 | 31.99 | 31.48 | -0.25 | -0.79% | 31.40 | 32.48 | 18571 | 5913 | 1.82% |
| 2025-10-29 | 32.20 | 31.73 | -0.73 | -2.25% | 31.27 | 32.36 | 28068 | 8902 | 2.76% |
| 2025-10-28 | 33.33 | 32.46 | -1.54 | -4.53% | 32.30 | 33.81 | 36828 | 12044 | 3.62% |
| 2025-10-27 | 33.30 | 34.00 | 0.20 | 0.59% | 33.25 | 34.17 | 29483 | 9926 | 2.90% |
| 2025-10-24 | 32.33 | 33.80 | 1.54 | 4.77% | 32.33 | 35.20 | 41224 | 14003 | 4.05% |
| 2025-10-23 | 31.80 | 32.26 | 0.30 | 0.94% | 31.80 | 33.70 | 24432 | 7935 | 2.40% |
| 2025-10-22 | 32.71 | 31.96 | -0.47 | -1.45% | 31.40 | 32.71 | 21008 | 6686 | 2.06% |
| 2025-10-21 | 31.33 | 32.43 | 1.13 | 3.61% | 31.21 | 33.42 | 36073 | 11744 | 3.54% |
| 2025-10-20 | 30.96 | 31.30 | 0.80 | 2.62% | 30.48 | 31.69 | 26903 | 8359 | 2.64% |
| 2025-10-17 | 31.40 | 30.50 | -0.90 | -2.87% | 30.30 | 32.28 | 30121 | 9394 | 2.96% |
| 2025-10-16 | 30.75 | 31.40 | 0.34 | 1.09% | 30.33 | 32.95 | 39762 | 12686 | 3.90% |
| 2025-10-15 | 29.52 | 31.06 | 1.67 | 5.68% | 28.90 | 31.24 | 37374 | 11349 | 3.67% |
| 2025-10-14 | 29.98 | 29.39 | -0.73 | -2.42% | 29.33 | 30.68 | 20764 | 6229 | 2.04% |
| 2025-10-13 | 28.40 | 30.12 | 0.85 | 2.90% | 28.10 | 30.61 | 27201 | 8102 | 2.67% |
| 2025-10-10 | 29.69 | 29.27 | -0.41 | -1.38% | 29.13 | 30.21 | 16742 | 4945 | 1.64% |
| 2025-10-09 | 29.11 | 29.68 | 0.63 | 2.17% | 28.82 | 29.90 | 16781 | 4943 | 1.65% |
| 2025-09-30 | 28.83 | 29.05 | 0.43 | 1.50% | 28.66 | 29.33 | 11249 | 3272 | 1.10% |
| 2025-09-29 | 28.42 | 28.62 | 0.22 | 0.77% | 27.78 | 28.68 | 11182 | 3170 | 1.10% |
| 2025-09-26 | 28.80 | 28.40 | -0.30 | -1.05% | 28.28 | 29.05 | 14284 | 4086 | 1.40% |
| 2025-09-25 | 28.86 | 28.70 | -0.14 | -0.49% | 28.60 | 29.24 | 11267 | 3257 | 1.11% |
| 2025-09-24 | 28.34 | 28.84 | 0.44 | 1.55% | 28.01 | 29.06 | 16276 | 4678 | 1.60% |
| 2025-09-23 | 29.11 | 28.40 | -0.64 | -2.20% | 27.60 | 29.25 | 16826 | 4750 | 1.65% |
| 2025-09-22 | 28.73 | 29.04 | 0.33 | 1.15% | 28.54 | 29.09 | 11626 | 3356 | 1.14% |
| 2025-09-19 | 29.05 | 28.71 | -0.29 | -1.00% | 28.56 | 29.63 | 15541 | 4499 | 1.53% |
| 2025-09-18 | 29.85 | 29.00 | -0.85 | -2.85% | 28.70 | 30.15 | 22765 | 6713 | 2.24% |
| 2025-09-17 | 29.59 | 29.85 | 0.26 | 0.88% | 29.26 | 30.29 | 15086 | 4473 | 1.48% |
| 2025-09-16 | 29.27 | 29.59 | 0.50 | 1.72% | 28.81 | 29.63 | 14516 | 4245 | 1.43% |
| 2025-09-15 | 29.78 | 29.09 | -0.66 | -2.22% | 29.02 | 29.78 | 15424 | 4510 | 1.51% |
| 2025-09-12 | 29.97 | 29.75 | -0.15 | -0.50% | 29.41 | 30.49 | 18540 | 5558 | 1.82% |
| 2025-09-11 | 29.20 | 29.90 | 0.68 | 2.33% | 28.91 | 30.08 | 17670 | 5232 | 1.74% |
| 2025-09-10 | 29.09 | 29.22 | 0.24 | 0.83% | 28.88 | 29.89 | 18714 | 5498 | 1.84% |
| 2025-09-09 | 30.08 | 28.98 | -1.07 | -3.56% | 28.80 | 30.08 | 25972 | 7612 | 2.55% |
| 2025-09-08 | 29.55 | 30.05 | 0.95 | 3.26% | 29.11 | 30.16 | 28582 | 8454 | 2.81% |
| 2025-09-05 | 28.59 | 29.10 | 0.57 | 2.00% | 28.28 | 29.12 | 18605 | 5353 | 1.83% |
| 2025-09-04 | 28.90 | 28.53 | -0.52 | -1.79% | 28.05 | 29.47 | 31035 | 8943 | 3.05% |
| 2025-09-03 | 30.70 | 29.05 | -1.70 | -5.53% | 28.81 | 30.83 | 28814 | 8553 | 2.83% |
| 2025-09-02 | 31.93 | 30.75 | -1.22 | -3.82% | 30.10 | 32.04 | 30234 | 9304 | 2.97% |
| 2025-09-01 | 32.30 | 31.97 | -0.43 | -1.33% | 31.38 | 32.81 | 33827 | 10816 | 3.32% |
| 2025-08-29 | 33.94 | 32.40 | -1.81 | -5.29% | 32.40 | 33.94 | 44964 | 14771 | 4.42% |
| 2025-08-28 | 36.00 | 34.21 | -3.49 | -9.26% | 32.81 | 36.02 | 69198 | 23605 | 6.79% |
| 2025-08-27 | 37.31 | 37.70 | 0.09 | 0.24% | 36.83 | 38.52 | 28844 | 10823 | 2.83% |
| 2025-08-26 | 37.97 | 37.61 | -0.19 | -0.50% | 37.11 | 38.79 | 30747 | 11634 | 3.02% |
| 2025-08-25 | 36.01 | 37.80 | 1.82 | 5.06% | 36.01 | 38.16 | 36662 | 13561 | 3.60% |
| 2025-08-22 | 35.66 | 35.98 | 0.13 | 0.36% | 35.40 | 36.29 | 20604 | 7386 | 2.02% |
| 2025-08-21 | 36.08 | 35.85 | -0.42 | -1.16% | 35.60 | 36.78 | 18659 | 6748 | 1.83% |
| 2025-08-20 | 36.00 | 36.27 | -0.02 | -0.06% | 35.32 | 36.38 | 21282 | 7647 | 2.09% |
| 2025-08-19 | 35.60 | 36.29 | 0.72 | 2.02% | 35.12 | 36.97 | 24041 | 8723 | 2.36% |
| 2025-08-18 | 34.93 | 35.57 | 0.92 | 2.66% | 34.70 | 35.87 | 21850 | 7759 | 2.15% |
| 2025-08-15 | 34.27 | 34.65 | 0.49 | 1.43% | 34.07 | 35.09 | 20928 | 7267 | 2.05% |
| 2025-08-14 | 36.40 | 34.16 | -2.10 | -5.79% | 34.00 | 36.40 | 31074 | 10884 | 3.05% |
| 2025-08-13 | 36.55 | 36.26 | -0.25 | -0.68% | 35.85 | 37.48 | 23589 | 8591 | 2.32% |
| 2025-08-12 | 36.91 | 36.51 | -0.51 | -1.38% | 35.70 | 37.50 | 25964 | 9445 | 2.55% |
| 2025-08-11 | 36.50 | 37.02 | 0.27 | 0.73% | 36.50 | 38.35 | 30227 | 11329 | 2.97% |
| 2025-08-08 | 36.80 | 36.75 | -0.06 | -0.16% | 36.51 | 38.77 | 33210 | 12470 | 3.26% |
| 2025-08-07 | 37.28 | 36.81 | -0.14 | -0.38% | 36.01 | 37.89 | 25083 | 9279 | 2.46% |
| 2025-08-06 | 35.82 | 36.95 | 1.05 | 2.92% | 35.51 | 37.80 | 38295 | 14131 | 3.76% |
| 2025-08-05 | 35.39 | 35.90 | 0.29 | 0.81% | 35.17 | 36.05 | 30831 | 10977 | 3.03% |
| 2025-08-04 | 32.57 | 35.61 | 2.11 | 6.30% | 32.57 | 35.61 | 38363 | 13287 | 3.77% |
| 2025-08-01 | 33.70 | 33.50 | 0.39 | 1.18% | 32.50 | 33.90 | 21778 | 7242 | 2.14% |
| 2025-07-31 | 32.97 | 33.11 | -0.14 | -0.42% | 32.97 | 34.16 | 21116 | 7085 | 2.07% |
| 2025-07-30 | 34.07 | 33.25 | -0.79 | -2.32% | 32.80 | 34.28 | 21814 | 7322 | 2.14% |
| 2025-07-29 | 33.38 | 34.04 | 0.31 | 0.92% | 33.24 | 34.15 | 18893 | 6367 | 1.86% |
| 2025-07-28 | 33.60 | 33.73 | 0.18 | 0.54% | 33.12 | 34.19 | 22059 | 7435 | 2.17% |
| 2025-07-25 | 32.82 | 33.55 | 0.75 | 2.29% | 32.44 | 33.70 | 24889 | 8248 | 2.44% |
| 2025-07-24 | 32.23 | 32.80 | 0.64 | 1.99% | 31.99 | 33.04 | 22240 | 7215 | 2.18% |