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 | 29.87 | 30.37 | 0.55 | 1.84% | 29.83 | 30.52 | 27016 | 8185 | 3.64% |
| 2025-10-30 | 30.47 | 29.82 | -0.71 | -2.33% | 29.80 | 30.55 | 36010 | 10826 | 4.85% |
| 2025-10-29 | 30.76 | 30.53 | -0.35 | -1.13% | 30.27 | 30.93 | 29666 | 9032 | 4.00% |
| 2025-10-28 | 30.98 | 30.88 | -0.16 | -0.52% | 30.86 | 31.24 | 19627 | 6090 | 2.65% |
| 2025-10-27 | 31.60 | 31.04 | -0.39 | -1.24% | 30.78 | 31.60 | 31849 | 9872 | 4.29% |
| 2025-10-24 | 31.30 | 31.43 | 0.13 | 0.42% | 30.95 | 31.75 | 37281 | 11701 | 5.02% |
| 2025-10-23 | 31.66 | 31.30 | -0.39 | -1.23% | 30.98 | 31.87 | 34181 | 10684 | 4.61% |
| 2025-10-22 | 30.94 | 31.69 | 0.63 | 2.03% | 30.77 | 32.25 | 61619 | 19530 | 8.31% |
| 2025-10-21 | 30.61 | 31.06 | 0.30 | 0.98% | 30.30 | 31.07 | 42276 | 12969 | 5.70% |
| 2025-10-20 | 30.05 | 30.76 | 0.85 | 2.84% | 29.88 | 30.77 | 36587 | 11121 | 4.93% |
| 2025-10-17 | 30.35 | 29.91 | -0.44 | -1.45% | 29.90 | 30.54 | 29514 | 8919 | 3.98% |
| 2025-10-16 | 29.95 | 30.35 | 0.40 | 1.34% | 29.80 | 30.88 | 42925 | 13086 | 5.79% |
| 2025-10-15 | 29.48 | 29.95 | 0.50 | 1.70% | 29.34 | 29.96 | 23042 | 6872 | 3.11% |
| 2025-10-14 | 29.45 | 29.45 | 0.06 | 0.20% | 29.21 | 29.75 | 20005 | 5898 | 2.70% |
| 2025-10-13 | 29.10 | 29.39 | -0.41 | -1.38% | 28.61 | 29.77 | 26034 | 7616 | 3.51% |
| 2025-10-10 | 29.43 | 29.80 | 0.40 | 1.36% | 29.37 | 30.06 | 27586 | 8229 | 3.72% |
| 2025-10-09 | 29.64 | 29.40 | -0.14 | -0.47% | 29.10 | 29.65 | 18154 | 5329 | 2.45% |
| 2025-09-30 | 29.38 | 29.54 | 0.23 | 0.78% | 29.24 | 29.87 | 20300 | 5991 | 2.74% |
| 2025-09-29 | 29.31 | 29.31 | 0.01 | 0.03% | 28.76 | 29.41 | 17227 | 5024 | 2.32% |
| 2025-09-26 | 29.35 | 29.30 | -0.12 | -0.41% | 28.97 | 29.62 | 18378 | 5381 | 2.48% |
| 2025-09-25 | 29.83 | 29.42 | -0.41 | -1.37% | 29.22 | 29.93 | 22038 | 6516 | 2.97% |
| 2025-09-24 | 29.49 | 29.83 | 0.24 | 0.81% | 29.42 | 29.87 | 21929 | 6519 | 2.96% |
| 2025-09-23 | 29.94 | 29.59 | -0.52 | -1.73% | 29.13 | 30.12 | 28913 | 8519 | 3.90% |
| 2025-09-22 | 30.37 | 30.11 | -0.01 | -0.03% | 29.79 | 30.67 | 32305 | 9717 | 4.35% |
| 2025-09-19 | 30.84 | 30.12 | -0.43 | -1.41% | 29.91 | 30.84 | 32744 | 9885 | 4.41% |
| 2025-09-18 | 31.93 | 30.55 | -1.05 | -3.32% | 30.30 | 31.97 | 64395 | 19871 | 8.68% |
| 2025-09-17 | 31.16 | 31.60 | 0.39 | 1.25% | 30.88 | 32.97 | 91893 | 29617 | 12.39% |
| 2025-09-16 | 30.18 | 31.21 | 1.06 | 3.52% | 29.92 | 31.50 | 94640 | 29267 | 12.76% |
| 2025-09-15 | 29.68 | 30.25 | 0.53 | 1.78% | 29.53 | 30.44 | 34021 | 10207 | 4.59% |
| 2025-09-12 | 29.88 | 29.72 | -0.25 | -0.83% | 29.49 | 30.05 | 22853 | 6786 | 3.08% |
| 2025-09-11 | 29.96 | 29.97 | -0.06 | -0.20% | 29.48 | 29.97 | 23413 | 6958 | 3.16% |
| 2025-09-10 | 29.80 | 30.03 | 0.23 | 0.77% | 29.80 | 30.27 | 18280 | 5488 | 2.46% |
| 2025-09-09 | 30.09 | 29.80 | -0.32 | -1.06% | 29.75 | 30.44 | 24502 | 7353 | 3.30% |
| 2025-09-08 | 29.30 | 30.12 | 0.68 | 2.31% | 29.30 | 30.18 | 23280 | 6949 | 3.14% |
| 2025-09-05 | 29.22 | 29.44 | 0.31 | 1.06% | 28.93 | 29.48 | 18045 | 5285 | 2.43% |
| 2025-09-04 | 29.28 | 29.13 | 0.06 | 0.21% | 28.70 | 29.61 | 24170 | 7065 | 3.26% |
| 2025-09-03 | 29.57 | 29.07 | -0.48 | -1.62% | 29.03 | 29.75 | 19981 | 5861 | 2.69% |
| 2025-09-02 | 29.93 | 29.55 | -0.59 | -1.96% | 29.43 | 30.12 | 25533 | 7590 | 3.44% |
| 2025-09-01 | 29.91 | 30.14 | 0.44 | 1.48% | 29.49 | 30.16 | 22502 | 6734 | 3.03% |
| 2025-08-29 | 29.70 | 29.70 | 0.03 | 0.10% | 29.62 | 29.96 | 21556 | 6415 | 2.91% |
| 2025-08-28 | 29.91 | 29.67 | -0.28 | -0.93% | 28.92 | 30.17 | 42079 | 12453 | 5.69% |
| 2025-08-27 | 30.72 | 29.95 | -0.84 | -2.73% | 29.90 | 30.84 | 46181 | 14027 | 6.24% |
| 2025-08-26 | 30.88 | 30.79 | -0.19 | -0.61% | 30.67 | 31.03 | 34062 | 10515 | 4.60% |
| 2025-08-25 | 30.90 | 30.98 | 0.08 | 0.26% | 30.77 | 31.16 | 38899 | 12042 | 5.26% |
| 2025-08-22 | 31.20 | 30.90 | -0.23 | -0.74% | 30.61 | 31.27 | 34929 | 10760 | 4.72% |
| 2025-08-21 | 31.12 | 31.13 | 0.13 | 0.42% | 30.88 | 31.41 | 44081 | 13717 | 5.96% |
| 2025-08-20 | 30.89 | 31.00 | 0.24 | 0.78% | 30.45 | 31.20 | 41608 | 12802 | 5.62% |
| 2025-08-19 | 30.41 | 30.76 | 0.28 | 0.92% | 30.40 | 31.09 | 48850 | 15093 | 6.60% |
| 2025-08-18 | 30.53 | 30.48 | 0.13 | 0.43% | 30.35 | 30.88 | 42675 | 13061 | 5.77% |
| 2025-08-15 | 30.10 | 30.35 | 0.23 | 0.76% | 29.95 | 30.42 | 33692 | 10187 | 4.55% |
| 2025-08-14 | 30.68 | 30.12 | -0.45 | -1.47% | 30.07 | 31.51 | 50595 | 15434 | 6.84% |
| 2025-08-13 | 30.65 | 30.57 | -0.07 | -0.23% | 30.16 | 30.73 | 37921 | 11548 | 5.13% |
| 2025-08-12 | 30.96 | 30.64 | -0.32 | -1.03% | 30.44 | 31.27 | 36887 | 11343 | 4.99% |
| 2025-08-11 | 30.43 | 30.96 | 0.54 | 1.78% | 30.31 | 31.00 | 44758 | 13747 | 6.05% |
| 2025-08-08 | 30.47 | 30.42 | -0.05 | -0.16% | 30.07 | 30.60 | 38952 | 11818 | 5.26% |
| 2025-08-07 | 30.52 | 30.47 | -0.16 | -0.52% | 30.31 | 30.80 | 47680 | 14553 | 6.44% |
| 2025-08-06 | 31.16 | 30.63 | -0.55 | -1.76% | 30.53 | 31.43 | 76508 | 23530 | 10.34% |
| 2025-08-05 | 32.16 | 31.18 | -1.25 | -3.85% | 30.87 | 32.39 | 104050 | 32671 | 14.06% |
| 2025-08-04 | 32.00 | 32.43 | 0.96 | 3.05% | 31.94 | 33.30 | 140383 | 45659 | 18.97% |
| 2025-08-01 | 31.05 | 31.47 | 0.34 | 1.09% | 30.92 | 32.06 | 100289 | 31709 | 13.56% |
| 2025-07-31 | 30.66 | 31.13 | 0.33 | 1.07% | 30.53 | 32.05 | 99692 | 31175 | 13.47% |
| 2025-07-30 | 30.69 | 30.80 | -0.16 | -0.52% | 30.31 | 31.35 | 60620 | 18707 | 8.19% |
| 2025-07-29 | 30.15 | 30.96 | 0.81 | 2.69% | 29.82 | 31.54 | 86799 | 26679 | 11.73% |
| 2025-07-28 | 29.83 | 30.15 | 0.32 | 1.07% | 29.75 | 30.41 | 39670 | 11943 | 5.36% |
| 2025-07-25 | 29.63 | 29.83 | 0.22 | 0.74% | 29.52 | 30.13 | 43684 | 13044 | 5.90% |
| 2025-07-24 | 29.25 | 29.61 | 0.49 | 1.68% | 29.24 | 29.90 | 31236 | 9218 | 4.22% |