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 | 29.85 | 29.81 | -0.06 | -0.20% | 29.58 | 30.19 | 33298 | 9959 | 1.90% |
| 2025-10-30 | 30.36 | 29.87 | -0.57 | -1.87% | 29.83 | 30.36 | 45996 | 13816 | 2.62% |
| 2025-10-29 | 30.36 | 30.44 | -0.01 | -0.03% | 30.02 | 30.55 | 45118 | 13688 | 2.57% |
| 2025-10-28 | 30.36 | 30.45 | 0.09 | 0.30% | 29.91 | 30.68 | 61387 | 18664 | 3.49% |
| 2025-10-27 | 30.22 | 30.36 | 0.36 | 1.20% | 29.80 | 30.38 | 74842 | 22575 | 4.26% |
| 2025-10-24 | 29.75 | 30.00 | 0.25 | 0.84% | 29.75 | 30.54 | 82990 | 24967 | 4.72% |
| 2025-10-23 | 29.37 | 29.75 | 0.39 | 1.33% | 28.84 | 29.88 | 56655 | 16598 | 3.23% |
| 2025-10-22 | 29.60 | 29.36 | -0.37 | -1.24% | 29.25 | 29.74 | 45894 | 13483 | 2.61% |
| 2025-10-21 | 29.76 | 29.73 | -0.01 | -0.03% | 29.56 | 30.18 | 62169 | 18560 | 3.54% |
| 2025-10-20 | 30.57 | 29.74 | -0.42 | -1.39% | 29.42 | 30.68 | 76755 | 23011 | 4.37% |
| 2025-10-17 | 30.94 | 30.16 | -0.85 | -2.74% | 30.10 | 31.19 | 90118 | 27584 | 5.13% |
| 2025-10-16 | 32.21 | 31.01 | -0.57 | -1.80% | 30.93 | 32.23 | 101987 | 32024 | 5.81% |
| 2025-10-15 | 30.83 | 31.58 | 0.75 | 2.43% | 30.38 | 32.30 | 131471 | 41032 | 7.48% |
| 2025-10-14 | 31.43 | 30.83 | -0.93 | -2.93% | 30.79 | 31.76 | 142341 | 44275 | 8.10% |
| 2025-10-13 | 29.72 | 31.76 | 0.90 | 2.92% | 29.67 | 32.00 | 197203 | 61598 | 11.23% |
| 2025-10-10 | 29.97 | 30.86 | 1.25 | 4.22% | 29.70 | 31.30 | 207458 | 63623 | 11.81% |
| 2025-10-09 | 29.21 | 29.61 | 0.40 | 1.37% | 28.66 | 29.88 | 167068 | 49005 | 9.51% |
| 2025-09-30 | 26.45 | 29.21 | 2.66 | 10.02% | 26.35 | 29.21 | 141318 | 39678 | 8.04% |
| 2025-09-29 | 26.28 | 26.55 | 0.31 | 1.18% | 25.84 | 26.75 | 38694 | 10183 | 2.20% |
| 2025-09-26 | 25.96 | 26.24 | 0.25 | 0.96% | 25.74 | 26.70 | 40997 | 10799 | 2.33% |
| 2025-09-25 | 26.41 | 25.99 | -0.79 | -2.95% | 25.95 | 26.45 | 48964 | 12827 | 2.79% |
| 2025-09-24 | 26.33 | 26.78 | 0.34 | 1.29% | 26.20 | 26.78 | 36864 | 9818 | 2.10% |
| 2025-09-23 | 26.49 | 26.44 | 0.00 | 0.00% | 25.58 | 26.52 | 49479 | 12875 | 2.82% |
| 2025-09-22 | 26.48 | 26.44 | -0.04 | -0.15% | 26.16 | 26.57 | 28670 | 7553 | 1.63% |
| 2025-09-19 | 26.41 | 26.48 | 0.04 | 0.15% | 26.20 | 26.88 | 34717 | 9229 | 1.98% |
| 2025-09-18 | 26.66 | 26.44 | -0.20 | -0.75% | 26.28 | 27.05 | 56110 | 14973 | 3.19% |
| 2025-09-17 | 26.65 | 26.64 | -0.03 | -0.11% | 26.50 | 26.79 | 41540 | 11069 | 2.36% |
| 2025-09-16 | 26.40 | 26.67 | 0.17 | 0.64% | 26.19 | 26.68 | 38344 | 10137 | 2.18% |
| 2025-09-15 | 26.77 | 26.50 | -0.30 | -1.12% | 26.48 | 26.88 | 44351 | 11801 | 2.52% |
| 2025-09-12 | 26.92 | 26.80 | -0.11 | -0.41% | 26.76 | 27.05 | 40502 | 10891 | 2.31% |
| 2025-09-11 | 26.58 | 26.91 | 0.33 | 1.24% | 26.34 | 26.91 | 36492 | 9738 | 2.08% |
| 2025-09-10 | 26.63 | 26.58 | -0.05 | -0.19% | 26.54 | 26.90 | 34793 | 9286 | 1.98% |
| 2025-09-09 | 27.00 | 26.63 | -0.37 | -1.37% | 26.55 | 27.02 | 32568 | 8719 | 1.85% |
| 2025-09-08 | 27.04 | 27.00 | -0.03 | -0.11% | 26.76 | 27.14 | 48044 | 12936 | 2.73% |
| 2025-09-05 | 26.88 | 27.03 | 0.17 | 0.63% | 26.68 | 27.07 | 44405 | 11943 | 2.53% |
| 2025-09-04 | 27.32 | 26.86 | -0.44 | -1.61% | 26.62 | 27.71 | 53435 | 14538 | 3.04% |
| 2025-09-03 | 28.90 | 27.30 | -1.55 | -5.37% | 27.23 | 29.09 | 79195 | 22129 | 4.51% |
| 2025-09-02 | 30.70 | 28.85 | -0.85 | -2.86% | 28.43 | 30.82 | 106959 | 31418 | 6.09% |
| 2025-09-01 | 29.87 | 29.70 | -0.20 | -0.67% | 29.28 | 29.96 | 62997 | 18623 | 3.59% |
| 2025-08-29 | 30.06 | 29.90 | -0.17 | -0.57% | 29.66 | 30.26 | 50829 | 15198 | 2.89% |
| 2025-08-28 | 29.39 | 30.07 | 0.68 | 2.31% | 29.03 | 30.07 | 80402 | 23790 | 4.58% |
| 2025-08-27 | 30.29 | 29.39 | -0.63 | -2.10% | 29.35 | 31.06 | 88835 | 26847 | 5.06% |
| 2025-08-26 | 29.95 | 30.02 | 0.03 | 0.10% | 29.61 | 30.32 | 60931 | 18329 | 3.08% |
| 2025-08-25 | 30.18 | 29.99 | -0.10 | -0.33% | 29.51 | 30.25 | 65733 | 19699 | 3.32% |
| 2025-08-22 | 29.60 | 30.09 | 0.39 | 1.31% | 29.44 | 30.15 | 62921 | 18772 | 3.18% |
| 2025-08-21 | 29.60 | 29.70 | 0.10 | 0.34% | 29.52 | 30.23 | 61462 | 18312 | 3.10% |
| 2025-08-20 | 29.29 | 29.60 | 0.32 | 1.09% | 29.13 | 29.60 | 49305 | 14495 | 2.49% |
| 2025-08-19 | 29.80 | 29.28 | -0.61 | -2.04% | 29.16 | 29.85 | 66492 | 19544 | 3.36% |
| 2025-08-18 | 29.70 | 29.89 | 0.20 | 0.67% | 29.61 | 30.17 | 62679 | 18746 | 3.16% |
| 2025-08-15 | 29.41 | 29.69 | 0.36 | 1.23% | 29.31 | 29.95 | 48136 | 14231 | 2.43% |
| 2025-08-14 | 30.57 | 29.33 | -1.14 | -3.74% | 29.30 | 30.59 | 68413 | 20371 | 3.45% |
| 2025-08-13 | 30.40 | 30.47 | 0.07 | 0.23% | 30.20 | 30.68 | 49455 | 15036 | 2.50% |
| 2025-08-12 | 30.82 | 30.40 | -0.40 | -1.30% | 30.13 | 31.01 | 58425 | 17787 | 2.95% |
| 2025-08-11 | 30.72 | 30.80 | -0.14 | -0.45% | 30.65 | 31.20 | 64010 | 19819 | 3.23% |
| 2025-08-08 | 31.00 | 30.94 | -0.09 | -0.29% | 30.68 | 31.28 | 54176 | 16764 | 2.73% |
| 2025-08-07 | 31.32 | 31.03 | -0.28 | -0.89% | 30.73 | 31.43 | 71938 | 22288 | 3.63% |
| 2025-08-06 | 30.66 | 31.31 | 0.60 | 1.95% | 30.57 | 31.73 | 112675 | 35355 | 5.69% |
| 2025-08-05 | 30.71 | 30.71 | 0.00 | 0.00% | 30.50 | 31.56 | 80851 | 24961 | 4.08% |
| 2025-08-04 | 29.71 | 30.71 | 0.82 | 2.74% | 29.61 | 30.75 | 78970 | 24020 | 3.99% |
| 2025-08-01 | 30.50 | 29.89 | -0.53 | -1.74% | 29.61 | 30.56 | 57343 | 17186 | 2.89% |
| 2025-07-31 | 30.34 | 30.42 | 0.00 | 0.00% | 30.13 | 30.92 | 78741 | 23982 | 3.98% |
| 2025-07-30 | 30.90 | 30.42 | -0.48 | -1.55% | 30.06 | 31.20 | 89933 | 27549 | 4.54% |
| 2025-07-29 | 30.11 | 30.90 | 0.76 | 2.52% | 29.81 | 30.92 | 105276 | 32108 | 5.31% |
| 2025-07-28 | 29.23 | 30.14 | 0.92 | 3.15% | 29.10 | 30.27 | 99659 | 29838 | 5.03% |
| 2025-07-25 | 29.00 | 29.22 | 0.25 | 0.86% | 28.80 | 29.59 | 51027 | 14885 | 2.58% |
| 2025-07-24 | 28.56 | 28.97 | 0.41 | 1.44% | 28.56 | 29.10 | 33485 | 9671 | 1.69% |