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 | 30.40 | 30.11 | -0.33 | -1.08% | 29.99 | 30.50 | 106116 | 32020 | 2.40% |
| 2025-10-30 | 30.83 | 30.44 | -0.38 | -1.23% | 30.43 | 30.85 | 111157 | 34021 | 2.51% |
| 2025-10-29 | 30.80 | 30.82 | 0.08 | 0.26% | 30.54 | 31.10 | 123111 | 37896 | 2.78% |
| 2025-10-28 | 30.35 | 30.74 | 0.19 | 0.62% | 30.28 | 30.95 | 153639 | 47148 | 3.47% |
| 2025-10-27 | 30.20 | 30.55 | 0.56 | 1.87% | 29.91 | 30.58 | 191995 | 58139 | 4.34% |
| 2025-10-24 | 29.30 | 29.99 | 0.89 | 3.06% | 29.28 | 30.26 | 177426 | 53186 | 4.01% |
| 2025-10-23 | 29.08 | 29.10 | -0.18 | -0.61% | 28.60 | 29.20 | 82600 | 23800 | 1.87% |
| 2025-10-22 | 29.52 | 29.28 | -0.44 | -1.48% | 29.10 | 29.68 | 96056 | 28136 | 2.17% |
| 2025-10-21 | 29.60 | 29.72 | 0.01 | 0.03% | 29.59 | 30.15 | 82327 | 24499 | 1.86% |
| 2025-10-20 | 29.45 | 29.71 | 0.63 | 2.17% | 29.35 | 30.08 | 126461 | 37598 | 2.86% |
| 2025-10-17 | 29.90 | 29.08 | -0.40 | -1.36% | 29.04 | 30.40 | 166564 | 49561 | 3.76% |
| 2025-10-16 | 29.90 | 29.48 | -0.50 | -1.67% | 29.41 | 30.01 | 78347 | 23199 | 1.77% |
| 2025-10-15 | 29.66 | 29.98 | 0.28 | 0.94% | 29.28 | 29.99 | 88379 | 26293 | 2.00% |
| 2025-10-14 | 30.13 | 29.70 | -0.42 | -1.39% | 29.64 | 30.55 | 132241 | 39703 | 2.99% |
| 2025-10-13 | 28.96 | 30.12 | 0.37 | 1.24% | 28.80 | 30.14 | 125557 | 37312 | 2.84% |
| 2025-10-10 | 30.18 | 29.75 | -0.44 | -1.46% | 29.70 | 30.18 | 101649 | 30374 | 2.30% |
| 2025-10-09 | 30.00 | 30.19 | 0.27 | 0.90% | 29.80 | 30.30 | 133324 | 40146 | 3.01% |
| 2025-09-30 | 29.56 | 29.92 | 0.48 | 1.63% | 29.46 | 29.99 | 95502 | 28499 | 2.16% |
| 2025-09-29 | 29.61 | 29.44 | -0.14 | -0.47% | 28.96 | 29.70 | 96957 | 28373 | 2.19% |
| 2025-09-26 | 29.96 | 29.58 | -0.51 | -1.69% | 29.54 | 30.25 | 96247 | 28747 | 2.17% |
| 2025-09-25 | 29.98 | 30.09 | 0.56 | 1.90% | 29.82 | 30.68 | 179410 | 54014 | 4.05% |
| 2025-09-24 | 28.99 | 29.53 | 0.53 | 1.83% | 28.63 | 29.53 | 104592 | 30578 | 2.36% |
| 2025-09-23 | 29.33 | 29.00 | -0.33 | -1.13% | 28.41 | 29.44 | 125340 | 36097 | 2.83% |
| 2025-09-22 | 29.41 | 29.33 | -0.08 | -0.27% | 29.06 | 29.53 | 78794 | 23078 | 1.78% |
| 2025-09-19 | 29.35 | 29.41 | 0.08 | 0.27% | 29.34 | 30.08 | 97612 | 28946 | 2.20% |
| 2025-09-18 | 29.68 | 29.33 | -0.35 | -1.18% | 29.07 | 30.20 | 162407 | 48283 | 3.67% |
| 2025-09-17 | 29.92 | 29.68 | -0.24 | -0.80% | 29.53 | 29.92 | 87991 | 26123 | 1.99% |
| 2025-09-16 | 29.78 | 29.92 | 0.15 | 0.50% | 29.58 | 30.10 | 87267 | 26048 | 1.97% |
| 2025-09-15 | 30.04 | 29.77 | -0.23 | -0.77% | 29.69 | 30.10 | 86860 | 25890 | 1.96% |
| 2025-09-12 | 30.18 | 30.00 | -0.17 | -0.56% | 29.96 | 30.45 | 121847 | 36803 | 2.75% |
| 2025-09-11 | 29.65 | 30.17 | 0.39 | 1.31% | 29.40 | 30.18 | 139060 | 41599 | 3.14% |
| 2025-09-10 | 29.60 | 29.78 | 0.17 | 0.57% | 29.52 | 30.30 | 112843 | 33805 | 2.55% |
| 2025-09-09 | 30.34 | 29.61 | -0.90 | -2.95% | 29.51 | 30.38 | 146765 | 43856 | 3.31% |
| 2025-09-08 | 29.49 | 30.51 | 1.21 | 4.13% | 29.24 | 30.73 | 226025 | 67654 | 5.10% |
| 2025-09-05 | 29.07 | 29.30 | 0.30 | 1.03% | 28.73 | 29.36 | 144923 | 42149 | 3.27% |
| 2025-09-04 | 30.26 | 29.00 | -1.25 | -4.13% | 28.50 | 30.30 | 271393 | 79715 | 6.13% |
| 2025-09-03 | 32.50 | 30.25 | -2.59 | -7.89% | 30.08 | 32.51 | 333638 | 103059 | 7.53% |
| 2025-09-02 | 33.49 | 32.84 | 0.34 | 1.05% | 32.05 | 33.85 | 342419 | 112507 | 7.73% |
| 2025-09-01 | 33.03 | 32.50 | -0.46 | -1.40% | 32.18 | 33.10 | 218216 | 70855 | 4.93% |
| 2025-08-29 | 33.02 | 32.96 | -0.10 | -0.30% | 32.62 | 33.76 | 329314 | 109086 | 7.44% |
| 2025-08-28 | 32.87 | 33.06 | 1.26 | 3.96% | 32.06 | 34.14 | 495159 | 164535 | 11.18% |
| 2025-08-27 | 32.67 | 31.80 | -0.86 | -2.63% | 31.80 | 32.98 | 257212 | 83418 | 5.81% |
| 2025-08-26 | 33.45 | 32.66 | -0.42 | -1.27% | 32.60 | 33.75 | 304372 | 100639 | 6.87% |
| 2025-08-25 | 32.00 | 33.08 | 1.29 | 4.06% | 31.71 | 33.98 | 444554 | 144996 | 10.07% |
| 2025-08-22 | 31.11 | 31.79 | 0.51 | 1.63% | 31.04 | 31.82 | 202708 | 63739 | 4.59% |
| 2025-08-21 | 31.51 | 31.28 | -0.20 | -0.64% | 30.95 | 32.20 | 229738 | 72082 | 5.20% |
| 2025-08-20 | 30.41 | 31.48 | 1.07 | 3.52% | 30.28 | 31.58 | 320353 | 99864 | 7.25% |
| 2025-08-19 | 30.99 | 30.41 | -0.22 | -0.72% | 30.30 | 31.21 | 143147 | 43767 | 3.24% |
| 2025-08-18 | 30.30 | 30.63 | 0.42 | 1.39% | 30.22 | 30.78 | 166215 | 50789 | 3.76% |
| 2025-08-15 | 29.82 | 30.21 | 0.39 | 1.31% | 29.74 | 30.26 | 123760 | 37143 | 2.80% |
| 2025-08-14 | 30.56 | 29.82 | -0.74 | -2.42% | 29.74 | 30.60 | 153110 | 46020 | 3.47% |
| 2025-08-13 | 30.49 | 30.56 | 0.04 | 0.13% | 30.30 | 30.85 | 134042 | 40965 | 3.04% |
| 2025-08-12 | 30.80 | 30.52 | -0.35 | -1.13% | 30.17 | 30.94 | 167552 | 51033 | 3.79% |
| 2025-08-11 | 30.58 | 30.87 | 0.29 | 0.95% | 30.46 | 31.09 | 170949 | 52738 | 3.87% |
| 2025-08-08 | 30.69 | 30.58 | -0.18 | -0.59% | 30.53 | 31.13 | 181690 | 55975 | 4.11% |
| 2025-08-07 | 30.80 | 30.76 | -0.13 | -0.42% | 30.37 | 30.99 | 172657 | 52921 | 3.91% |
| 2025-08-06 | 30.30 | 30.89 | 0.32 | 1.05% | 30.30 | 31.11 | 267085 | 82347 | 6.05% |
| 2025-08-05 | 30.43 | 30.57 | 0.49 | 1.63% | 30.39 | 31.13 | 294143 | 90218 | 6.66% |
| 2025-08-04 | 29.60 | 30.08 | 0.41 | 1.38% | 29.57 | 30.28 | 241741 | 72469 | 5.47% |
| 2025-08-01 | 30.35 | 29.67 | -0.48 | -1.59% | 29.50 | 30.40 | 214141 | 63761 | 4.85% |
| 2025-07-31 | 30.85 | 30.15 | -1.25 | -3.98% | 30.00 | 31.20 | 460401 | 140660 | 10.42% |
| 2025-07-30 | 29.35 | 31.40 | 2.05 | 6.98% | 29.21 | 32.29 | 736988 | 232854 | 16.69% |
| 2025-07-29 | 28.67 | 29.35 | 0.69 | 2.41% | 28.48 | 29.35 | 191204 | 55448 | 4.33% |
| 2025-07-28 | 28.47 | 28.66 | 0.18 | 0.63% | 28.35 | 28.78 | 94424 | 27042 | 2.14% |
| 2025-07-25 | 28.42 | 28.48 | 0.06 | 0.21% | 28.30 | 28.68 | 98533 | 28046 | 2.23% |
| 2025-07-24 | 28.01 | 28.42 | 0.37 | 1.32% | 27.91 | 28.49 | 97701 | 27631 | 2.21% |