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 | 30.69 | 30.95 | 0.11 | 0.36% | 30.60 | 31.58 | 94453 | 29480 | 3.83% |
| 2025-10-30 | 31.52 | 30.84 | -1.03 | -3.23% | 30.76 | 31.60 | 129763 | 40327 | 5.26% |
| 2025-10-29 | 30.70 | 31.87 | 1.29 | 4.22% | 30.42 | 32.30 | 173037 | 54835 | 7.01% |
| 2025-10-28 | 30.44 | 30.58 | -0.16 | -0.52% | 30.27 | 30.89 | 69163 | 21121 | 2.80% |
| 2025-10-27 | 30.30 | 30.74 | 0.53 | 1.75% | 30.20 | 31.10 | 95364 | 29269 | 3.87% |
| 2025-10-24 | 29.98 | 30.21 | -0.07 | -0.23% | 29.93 | 30.58 | 73317 | 22152 | 2.97% |
| 2025-10-23 | 29.30 | 30.28 | 0.94 | 3.20% | 28.66 | 31.00 | 110164 | 33032 | 4.46% |
| 2025-10-22 | 29.59 | 29.34 | -0.26 | -0.88% | 29.16 | 29.71 | 39665 | 11658 | 1.61% |
| 2025-10-21 | 29.70 | 29.60 | 0.17 | 0.58% | 29.18 | 29.70 | 43184 | 12737 | 1.75% |
| 2025-10-20 | 29.19 | 29.43 | 0.55 | 1.90% | 29.01 | 29.59 | 48314 | 14183 | 1.96% |
| 2025-10-17 | 30.33 | 28.88 | -1.59 | -5.22% | 28.80 | 30.61 | 69953 | 20747 | 2.84% |
| 2025-10-16 | 30.46 | 30.47 | 0.24 | 0.79% | 30.14 | 30.88 | 66224 | 20162 | 2.68% |
| 2025-10-15 | 30.12 | 30.23 | 0.13 | 0.43% | 29.49 | 30.44 | 60979 | 18247 | 2.47% |
| 2025-10-14 | 30.60 | 30.10 | -0.50 | -1.63% | 30.07 | 31.09 | 73329 | 22374 | 2.97% |
| 2025-10-13 | 29.79 | 30.60 | -0.81 | -2.58% | 29.39 | 30.86 | 84458 | 25533 | 3.42% |
| 2025-10-10 | 32.76 | 31.41 | -1.42 | -4.33% | 31.39 | 32.76 | 106289 | 33709 | 4.31% |
| 2025-10-09 | 32.59 | 32.83 | 0.61 | 1.89% | 32.28 | 33.00 | 125666 | 41190 | 5.09% |
| 2025-09-30 | 32.77 | 32.22 | -0.60 | -1.83% | 32.20 | 32.82 | 112792 | 36617 | 4.57% |
| 2025-09-29 | 32.20 | 32.82 | 0.73 | 2.27% | 32.00 | 33.00 | 157162 | 51452 | 6.37% |
| 2025-09-26 | 31.44 | 32.09 | 0.41 | 1.29% | 31.12 | 32.60 | 146816 | 46829 | 5.95% |
| 2025-09-25 | 32.20 | 31.68 | -0.47 | -1.46% | 31.62 | 32.27 | 92443 | 29476 | 3.75% |
| 2025-09-24 | 31.01 | 32.15 | 0.72 | 2.29% | 30.84 | 32.26 | 121173 | 38362 | 4.91% |
| 2025-09-23 | 32.14 | 31.43 | -0.92 | -2.84% | 30.70 | 32.61 | 139445 | 43839 | 5.65% |
| 2025-09-22 | 32.63 | 32.35 | -0.39 | -1.19% | 31.80 | 33.40 | 117547 | 37889 | 4.76% |
| 2025-09-19 | 32.32 | 32.74 | 0.15 | 0.46% | 32.29 | 33.57 | 135723 | 44759 | 5.50% |
| 2025-09-18 | 33.65 | 32.59 | -0.73 | -2.19% | 32.29 | 33.65 | 171214 | 56557 | 6.94% |
| 2025-09-17 | 33.20 | 33.32 | -0.03 | -0.09% | 32.90 | 33.68 | 130565 | 43593 | 5.29% |
| 2025-09-16 | 33.68 | 33.35 | -0.55 | -1.62% | 32.58 | 33.68 | 223206 | 73915 | 9.05% |
| 2025-09-15 | 34.75 | 33.90 | -1.20 | -3.42% | 33.80 | 35.54 | 248261 | 85965 | 10.06% |
| 2025-09-12 | 34.60 | 35.10 | 0.59 | 1.71% | 33.74 | 35.40 | 304805 | 105669 | 12.35% |
| 2025-09-11 | 34.10 | 34.51 | 0.14 | 0.41% | 33.40 | 34.73 | 231599 | 79285 | 9.39% |
| 2025-09-10 | 35.08 | 34.37 | -2.01 | -5.53% | 34.16 | 35.72 | 319089 | 110814 | 12.93% |
| 2025-09-09 | 37.28 | 36.38 | -1.92 | -5.01% | 36.00 | 38.48 | 377504 | 140346 | 15.30% |
| 2025-09-08 | 38.28 | 38.30 | -1.18 | -2.99% | 36.69 | 41.00 | 498395 | 192300 | 20.20% |
| 2025-09-05 | 36.78 | 39.48 | 2.32 | 6.24% | 36.00 | 40.79 | 667393 | 258586 | 27.05% |
| 2025-09-04 | 33.82 | 37.16 | 3.38 | 10.01% | 33.82 | 37.16 | 623093 | 223878 | 25.25% |
| 2025-09-03 | 34.53 | 33.78 | -0.96 | -2.76% | 33.41 | 35.80 | 302777 | 104609 | 12.27% |
| 2025-09-02 | 34.40 | 34.74 | 0.54 | 1.58% | 33.77 | 35.60 | 454214 | 158166 | 18.41% |
| 2025-09-01 | 32.30 | 34.20 | 1.81 | 5.59% | 32.12 | 34.90 | 359937 | 121705 | 14.59% |
| 2025-08-29 | 30.70 | 32.39 | 1.45 | 4.69% | 30.67 | 33.09 | 249253 | 80594 | 10.10% |
| 2025-08-28 | 31.91 | 30.94 | -1.06 | -3.31% | 30.00 | 31.91 | 211705 | 65177 | 8.58% |
| 2025-08-27 | 32.95 | 32.00 | -1.25 | -3.76% | 32.00 | 33.44 | 184485 | 60365 | 7.48% |
| 2025-08-26 | 33.30 | 33.25 | -0.04 | -0.12% | 32.70 | 34.20 | 218887 | 72883 | 8.87% |
| 2025-08-25 | 32.00 | 33.29 | 1.25 | 3.90% | 32.00 | 33.80 | 253076 | 83668 | 10.26% |
| 2025-08-22 | 31.78 | 32.04 | 0.08 | 0.25% | 31.66 | 32.20 | 107646 | 34400 | 4.36% |
| 2025-08-21 | 33.17 | 31.96 | -1.44 | -4.31% | 31.80 | 33.20 | 185384 | 59998 | 7.51% |
| 2025-08-20 | 33.50 | 33.40 | -0.58 | -1.71% | 32.89 | 33.96 | 208505 | 69513 | 8.45% |
| 2025-08-19 | 32.50 | 33.98 | 1.45 | 4.46% | 31.77 | 34.50 | 410141 | 137018 | 16.62% |
| 2025-08-18 | 31.78 | 32.53 | 0.58 | 1.82% | 31.73 | 32.79 | 203513 | 65759 | 8.25% |
| 2025-08-15 | 31.60 | 31.95 | 0.36 | 1.14% | 31.36 | 32.13 | 165313 | 52727 | 6.70% |
| 2025-08-14 | 31.33 | 31.59 | -0.01 | -0.03% | 31.00 | 31.96 | 165030 | 52048 | 6.69% |
| 2025-08-13 | 30.70 | 31.60 | 0.73 | 2.36% | 30.63 | 31.86 | 168747 | 52858 | 6.84% |
| 2025-08-12 | 31.40 | 30.87 | -0.43 | -1.37% | 30.35 | 31.45 | 153689 | 47207 | 6.23% |
| 2025-08-11 | 31.30 | 31.30 | -0.07 | -0.22% | 31.10 | 31.80 | 131968 | 41427 | 5.35% |
| 2025-08-08 | 31.63 | 31.37 | -0.33 | -1.04% | 31.30 | 32.42 | 133490 | 42341 | 5.41% |
| 2025-08-07 | 32.01 | 31.70 | -0.50 | -1.55% | 31.40 | 32.18 | 110583 | 35034 | 4.48% |
| 2025-08-06 | 32.00 | 32.20 | 0.02 | 0.06% | 31.53 | 32.43 | 121291 | 38904 | 4.91% |
| 2025-08-05 | 31.98 | 32.18 | 0.20 | 0.63% | 31.78 | 32.49 | 123198 | 39656 | 4.99% |
| 2025-08-04 | 30.88 | 31.98 | 0.86 | 2.76% | 30.70 | 32.23 | 141740 | 44912 | 5.74% |
| 2025-08-01 | 31.88 | 31.12 | -1.11 | -3.44% | 31.00 | 32.20 | 142531 | 44571 | 5.77% |
| 2025-07-31 | 31.68 | 32.23 | 0.23 | 0.72% | 31.59 | 33.20 | 149201 | 48307 | 6.05% |
| 2025-07-30 | 33.63 | 32.00 | -1.94 | -5.72% | 31.80 | 33.88 | 253909 | 82175 | 10.29% |
| 2025-07-29 | 34.72 | 33.94 | -1.09 | -3.11% | 33.50 | 35.68 | 260168 | 89162 | 10.54% |
| 2025-07-28 | 33.37 | 35.03 | 1.23 | 3.64% | 33.24 | 35.88 | 287194 | 99917 | 11.64% |
| 2025-07-25 | 33.21 | 33.80 | 0.60 | 1.81% | 32.93 | 34.86 | 229610 | 77543 | 9.30% |