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 | 30.86 | 31.28 | 0.57 | 1.86% | 30.66 | 31.46 | 9960 | 3101 | 3.01% |
| 2025-10-30 | 31.28 | 30.71 | -0.45 | -1.44% | 30.66 | 31.28 | 7053 | 2179 | 2.13% |
| 2025-10-29 | 31.55 | 31.16 | -0.53 | -1.67% | 30.81 | 31.85 | 10020 | 3133 | 3.02% |
| 2025-10-28 | 31.50 | 31.69 | 0.28 | 0.89% | 31.21 | 31.92 | 11759 | 3714 | 3.55% |
| 2025-10-27 | 31.59 | 31.41 | 0.12 | 0.38% | 31.15 | 31.76 | 12549 | 3952 | 3.79% |
| 2025-10-24 | 31.02 | 31.29 | 0.32 | 1.03% | 30.80 | 31.38 | 10110 | 3153 | 3.05% |
| 2025-10-23 | 30.39 | 30.97 | 0.41 | 1.34% | 30.20 | 31.09 | 9383 | 2881 | 2.83% |
| 2025-10-22 | 30.34 | 30.56 | 0.15 | 0.49% | 30.04 | 30.78 | 10112 | 3090 | 3.05% |
| 2025-10-21 | 29.66 | 30.41 | 0.75 | 2.53% | 29.50 | 30.41 | 10491 | 3149 | 3.17% |
| 2025-10-20 | 29.20 | 29.66 | 0.66 | 2.28% | 29.20 | 29.79 | 8640 | 2553 | 2.61% |
| 2025-10-17 | 29.43 | 29.00 | -0.43 | -1.46% | 28.80 | 29.60 | 8842 | 2579 | 2.67% |
| 2025-10-16 | 30.00 | 29.43 | -0.64 | -2.13% | 29.22 | 30.06 | 7420 | 2197 | 2.24% |
| 2025-10-15 | 29.84 | 30.07 | 0.23 | 0.77% | 29.66 | 30.30 | 8561 | 2570 | 2.58% |
| 2025-10-14 | 30.10 | 29.84 | -0.26 | -0.86% | 29.58 | 30.49 | 10047 | 3021 | 3.03% |
| 2025-10-13 | 28.90 | 30.10 | 0.31 | 1.04% | 28.35 | 30.34 | 16962 | 5047 | 5.12% |
| 2025-10-10 | 29.97 | 29.79 | -0.37 | -1.23% | 29.66 | 30.28 | 11424 | 3416 | 3.45% |
| 2025-10-09 | 30.49 | 30.16 | -0.31 | -1.02% | 29.92 | 30.69 | 12099 | 3669 | 3.65% |
| 2025-09-30 | 30.69 | 30.47 | -0.07 | -0.23% | 30.17 | 30.71 | 8987 | 2738 | 2.71% |
| 2025-09-29 | 30.22 | 30.54 | 0.41 | 1.36% | 29.42 | 30.73 | 11895 | 3603 | 3.59% |
| 2025-09-26 | 30.54 | 30.13 | -0.58 | -1.89% | 29.87 | 30.59 | 8122 | 2455 | 2.45% |
| 2025-09-25 | 30.84 | 30.71 | -0.26 | -0.84% | 30.28 | 31.38 | 11512 | 3529 | 3.47% |
| 2025-09-24 | 29.37 | 30.97 | 1.45 | 4.91% | 28.95 | 31.11 | 21547 | 6552 | 6.50% |
| 2025-09-23 | 30.30 | 29.52 | -0.78 | -2.57% | 28.03 | 30.30 | 19094 | 5539 | 5.76% |
| 2025-09-22 | 30.85 | 30.30 | -0.40 | -1.30% | 29.92 | 30.85 | 13499 | 4091 | 4.07% |
| 2025-09-19 | 31.28 | 30.70 | -0.49 | -1.57% | 30.30 | 31.28 | 12376 | 3784 | 3.74% |
| 2025-09-18 | 31.87 | 31.19 | -0.35 | -1.11% | 30.80 | 32.00 | 15383 | 4822 | 4.64% |
| 2025-09-17 | 31.27 | 31.54 | 0.41 | 1.32% | 30.91 | 31.76 | 11482 | 3612 | 3.47% |
| 2025-09-16 | 30.73 | 31.13 | 0.48 | 1.57% | 30.43 | 31.19 | 10902 | 3369 | 3.29% |
| 2025-09-15 | 30.83 | 30.65 | -0.11 | -0.36% | 30.45 | 30.98 | 8162 | 2505 | 2.46% |
| 2025-09-12 | 31.12 | 30.76 | -0.42 | -1.35% | 30.58 | 31.37 | 8040 | 2481 | 2.43% |
| 2025-09-11 | 30.80 | 31.18 | 0.49 | 1.60% | 30.31 | 31.18 | 9363 | 2887 | 2.83% |
| 2025-09-10 | 30.76 | 30.69 | -0.09 | -0.29% | 30.31 | 30.98 | 8373 | 2568 | 2.53% |
| 2025-09-09 | 31.08 | 30.78 | -0.19 | -0.61% | 30.36 | 31.08 | 10991 | 3375 | 3.32% |
| 2025-09-08 | 30.70 | 30.97 | 0.22 | 0.72% | 30.11 | 31.06 | 10648 | 3275 | 3.21% |
| 2025-09-05 | 30.42 | 30.75 | 0.33 | 1.08% | 30.25 | 30.98 | 12124 | 3711 | 3.66% |
| 2025-09-04 | 30.13 | 30.42 | 0.07 | 0.23% | 29.90 | 31.08 | 17085 | 5221 | 5.16% |
| 2025-09-03 | 30.68 | 30.35 | -0.15 | -0.49% | 29.79 | 30.83 | 12905 | 3904 | 3.90% |
| 2025-09-02 | 31.02 | 30.50 | -0.68 | -2.18% | 29.44 | 31.17 | 17958 | 5419 | 5.42% |
| 2025-09-01 | 30.65 | 31.18 | 0.69 | 2.26% | 30.50 | 31.50 | 17749 | 5509 | 5.36% |
| 2025-08-29 | 31.40 | 30.49 | -0.91 | -2.90% | 30.40 | 31.50 | 13984 | 4295 | 4.22% |
| 2025-08-28 | 31.98 | 31.40 | -0.58 | -1.81% | 29.85 | 32.33 | 22170 | 6889 | 6.69% |
| 2025-08-27 | 33.00 | 31.98 | -1.02 | -3.09% | 31.81 | 33.50 | 17958 | 5872 | 5.42% |
| 2025-08-26 | 32.25 | 33.00 | 0.57 | 1.76% | 31.80 | 33.30 | 20894 | 6860 | 6.31% |
| 2025-08-25 | 32.90 | 32.43 | -0.39 | -1.19% | 32.03 | 33.40 | 18343 | 5959 | 5.54% |
| 2025-08-22 | 33.59 | 32.82 | -0.36 | -1.08% | 32.70 | 33.59 | 12711 | 4191 | 3.84% |
| 2025-08-21 | 33.51 | 33.18 | -0.13 | -0.39% | 32.85 | 33.73 | 12295 | 4088 | 3.71% |
| 2025-08-20 | 33.07 | 33.31 | 0.23 | 0.70% | 32.60 | 33.31 | 11913 | 3933 | 3.60% |
| 2025-08-19 | 32.68 | 33.08 | 0.56 | 1.72% | 32.23 | 33.13 | 15381 | 5033 | 4.64% |
| 2025-08-18 | 32.82 | 32.52 | -0.14 | -0.43% | 32.45 | 33.24 | 13895 | 4549 | 4.19% |
| 2025-08-15 | 32.60 | 32.66 | 0.06 | 0.18% | 32.40 | 33.50 | 14032 | 4601 | 4.24% |
| 2025-08-14 | 33.69 | 32.60 | -1.05 | -3.12% | 32.50 | 33.80 | 12704 | 4182 | 3.83% |
| 2025-08-13 | 33.80 | 33.65 | 0.01 | 0.03% | 33.08 | 34.10 | 12324 | 4123 | 3.72% |
| 2025-08-12 | 34.20 | 33.64 | -0.28 | -0.83% | 33.51 | 34.43 | 13180 | 4455 | 3.98% |
| 2025-08-11 | 33.30 | 33.92 | 0.72 | 2.17% | 33.00 | 33.96 | 15482 | 5218 | 4.67% |
| 2025-08-08 | 32.87 | 33.20 | 0.33 | 1.00% | 32.31 | 33.29 | 13238 | 4358 | 4.00% |
| 2025-08-07 | 32.87 | 32.87 | 0.01 | 0.03% | 32.72 | 33.19 | 10016 | 3295 | 3.02% |
| 2025-08-06 | 32.48 | 32.86 | 0.38 | 1.17% | 32.40 | 33.20 | 10967 | 3585 | 3.31% |
| 2025-08-05 | 32.16 | 32.48 | 0.28 | 0.87% | 32.16 | 32.66 | 9609 | 3109 | 2.90% |
| 2025-08-04 | 31.78 | 32.20 | 0.38 | 1.19% | 31.41 | 32.20 | 8796 | 2805 | 2.65% |
| 2025-08-01 | 31.54 | 31.82 | 0.16 | 0.51% | 31.40 | 31.87 | 9492 | 3011 | 2.86% |
| 2025-07-31 | 31.94 | 31.66 | -0.28 | -0.88% | 31.32 | 32.39 | 11194 | 3557 | 3.38% |
| 2025-07-30 | 32.00 | 31.94 | -0.08 | -0.25% | 31.52 | 32.34 | 11210 | 3570 | 3.38% |
| 2025-07-29 | 32.10 | 32.02 | 0.16 | 0.50% | 31.54 | 32.45 | 11187 | 3567 | 3.38% |
| 2025-07-28 | 31.40 | 31.86 | 0.47 | 1.50% | 31.31 | 32.50 | 13484 | 4285 | 4.07% |
| 2025-07-25 | 31.20 | 31.39 | 0.34 | 1.10% | 30.88 | 31.49 | 11400 | 3562 | 3.44% |