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 | 30.95 | 31.88 | 0.80 | 2.57% | 30.95 | 32.48 | 139852 | 44813 | 7.60% |
| 2025-10-30 | 31.97 | 31.08 | -0.85 | -2.66% | 31.08 | 32.40 | 90723 | 28683 | 4.93% |
| 2025-10-29 | 31.13 | 31.93 | 0.64 | 2.05% | 31.13 | 32.10 | 117593 | 37337 | 6.39% |
| 2025-10-28 | 31.48 | 31.29 | -0.19 | -0.60% | 31.08 | 31.78 | 85671 | 26860 | 4.66% |
| 2025-10-27 | 31.99 | 31.48 | -0.21 | -0.66% | 30.93 | 32.08 | 135660 | 42688 | 7.38% |
| 2025-10-24 | 32.00 | 31.69 | -0.17 | -0.53% | 31.61 | 32.20 | 95620 | 30389 | 5.20% |
| 2025-10-23 | 31.43 | 31.86 | 0.43 | 1.37% | 30.90 | 31.89 | 112918 | 35459 | 6.14% |
| 2025-10-22 | 32.00 | 31.43 | -0.18 | -0.57% | 30.30 | 32.26 | 205627 | 64711 | 11.18% |
| 2025-10-21 | 30.71 | 31.61 | 1.14 | 3.74% | 30.62 | 31.75 | 131057 | 41050 | 7.13% |
| 2025-10-20 | 29.30 | 30.47 | 1.65 | 5.73% | 29.30 | 31.18 | 151907 | 46271 | 8.26% |
| 2025-10-17 | 30.57 | 28.82 | -1.74 | -5.69% | 28.80 | 30.74 | 108661 | 32085 | 5.91% |
| 2025-10-16 | 31.10 | 30.56 | -0.66 | -2.11% | 30.37 | 31.93 | 146021 | 45093 | 7.94% |
| 2025-10-15 | 31.50 | 31.22 | 0.36 | 1.17% | 30.50 | 31.68 | 100920 | 31439 | 5.49% |
| 2025-10-14 | 32.17 | 30.86 | -0.53 | -1.69% | 30.74 | 32.50 | 158068 | 49980 | 8.60% |
| 2025-10-13 | 30.04 | 31.39 | -0.56 | -1.75% | 29.10 | 31.71 | 153785 | 46901 | 8.36% |
| 2025-10-10 | 30.69 | 31.95 | 1.31 | 4.28% | 30.53 | 32.80 | 197086 | 62740 | 10.72% |
| 2025-10-09 | 30.90 | 30.64 | -0.03 | -0.10% | 30.56 | 31.19 | 73953 | 22827 | 4.02% |
| 2025-09-30 | 30.45 | 30.67 | 0.28 | 0.92% | 30.35 | 31.46 | 92846 | 28771 | 5.05% |
| 2025-09-29 | 30.27 | 30.39 | 0.12 | 0.40% | 29.82 | 31.00 | 98508 | 29813 | 5.36% |
| 2025-09-26 | 30.72 | 30.27 | -0.77 | -2.48% | 30.27 | 31.31 | 83968 | 25842 | 4.57% |
| 2025-09-25 | 31.48 | 31.04 | -0.44 | -1.40% | 30.81 | 31.65 | 114457 | 35794 | 6.22% |
| 2025-09-24 | 29.20 | 31.48 | 1.98 | 6.71% | 29.05 | 31.75 | 162541 | 49763 | 8.84% |
| 2025-09-23 | 29.96 | 29.50 | -0.48 | -1.60% | 28.72 | 30.08 | 72472 | 21195 | 3.94% |
| 2025-09-22 | 29.26 | 29.98 | 0.69 | 2.36% | 29.02 | 30.08 | 62926 | 18762 | 3.42% |
| 2025-09-19 | 30.21 | 29.29 | -0.92 | -3.05% | 29.10 | 30.34 | 86111 | 25486 | 4.68% |
| 2025-09-18 | 30.92 | 30.21 | -0.87 | -2.80% | 29.77 | 31.65 | 119586 | 36824 | 6.50% |
| 2025-09-17 | 30.61 | 31.08 | 0.36 | 1.17% | 30.50 | 31.50 | 90848 | 28198 | 4.94% |
| 2025-09-16 | 30.01 | 30.72 | 0.71 | 2.37% | 29.90 | 30.88 | 87641 | 26694 | 4.77% |
| 2025-09-15 | 30.36 | 30.01 | -0.09 | -0.30% | 29.95 | 30.69 | 71679 | 21647 | 3.90% |
| 2025-09-12 | 30.35 | 30.10 | -0.26 | -0.86% | 30.05 | 31.10 | 78548 | 23946 | 4.27% |
| 2025-09-11 | 29.24 | 30.36 | 1.04 | 3.55% | 28.88 | 30.54 | 95779 | 28625 | 5.21% |
| 2025-09-10 | 29.84 | 29.32 | -0.52 | -1.74% | 29.20 | 30.48 | 86487 | 25674 | 4.70% |
| 2025-09-09 | 30.21 | 29.84 | -0.59 | -1.94% | 29.75 | 30.40 | 50363 | 15095 | 2.74% |
| 2025-09-08 | 29.80 | 30.43 | 0.63 | 2.11% | 29.80 | 30.63 | 73185 | 22155 | 3.98% |
| 2025-09-05 | 29.31 | 29.80 | 0.49 | 1.67% | 29.08 | 29.95 | 69673 | 20705 | 3.79% |
| 2025-09-04 | 30.00 | 29.31 | -0.61 | -2.04% | 28.62 | 30.74 | 100235 | 29847 | 5.45% |
| 2025-09-03 | 30.94 | 29.92 | -1.01 | -3.27% | 29.85 | 31.02 | 75186 | 22847 | 4.09% |
| 2025-09-02 | 31.03 | 30.93 | -0.07 | -0.23% | 29.66 | 31.43 | 148470 | 45293 | 8.07% |
| 2025-09-01 | 31.80 | 31.00 | -0.80 | -2.52% | 30.82 | 32.19 | 108148 | 33784 | 5.88% |
| 2025-08-29 | 31.96 | 31.80 | 0.20 | 0.63% | 31.13 | 32.34 | 145609 | 46212 | 7.92% |
| 2025-08-28 | 31.33 | 31.60 | 0.42 | 1.35% | 30.42 | 31.93 | 115528 | 36087 | 6.28% |
| 2025-08-27 | 32.40 | 31.18 | -1.64 | -5.00% | 31.11 | 32.82 | 135737 | 43648 | 7.38% |
| 2025-08-26 | 32.30 | 32.82 | 0.33 | 1.02% | 31.88 | 33.68 | 144873 | 47322 | 7.88% |
| 2025-08-25 | 32.00 | 32.49 | 0.49 | 1.53% | 31.95 | 33.19 | 120806 | 39314 | 6.57% |
| 2025-08-22 | 31.75 | 32.00 | 0.15 | 0.47% | 31.65 | 32.24 | 89190 | 28469 | 4.85% |
| 2025-08-21 | 32.84 | 31.85 | -0.99 | -3.01% | 31.57 | 33.12 | 118079 | 38027 | 6.42% |
| 2025-08-20 | 32.46 | 32.84 | 0.21 | 0.64% | 32.10 | 33.10 | 110368 | 35997 | 6.00% |
| 2025-08-19 | 32.28 | 32.63 | 0.36 | 1.12% | 31.10 | 32.86 | 163383 | 52470 | 8.88% |
| 2025-08-18 | 32.62 | 32.27 | 0.25 | 0.78% | 31.64 | 32.89 | 141009 | 45565 | 7.67% |
| 2025-08-15 | 30.25 | 32.02 | 1.62 | 5.33% | 30.25 | 32.13 | 147018 | 46181 | 7.99% |
| 2025-08-14 | 31.10 | 30.40 | -0.68 | -2.19% | 30.05 | 31.20 | 87410 | 26709 | 4.75% |
| 2025-08-13 | 30.11 | 31.08 | 0.91 | 3.02% | 30.10 | 31.15 | 102458 | 31488 | 5.57% |
| 2025-08-12 | 30.80 | 30.17 | -0.60 | -1.95% | 29.68 | 30.86 | 116167 | 34968 | 6.32% |
| 2025-08-11 | 30.72 | 30.77 | 0.19 | 0.62% | 30.60 | 31.29 | 72615 | 22477 | 3.95% |
| 2025-08-08 | 30.62 | 30.58 | -0.22 | -0.71% | 30.36 | 31.10 | 77620 | 23852 | 4.22% |
| 2025-08-07 | 32.08 | 30.80 | -0.30 | -0.96% | 30.80 | 32.31 | 124227 | 38981 | 6.76% |
| 2025-08-06 | 31.24 | 31.10 | -0.17 | -0.54% | 30.63 | 31.24 | 106585 | 32991 | 5.80% |
| 2025-08-05 | 30.25 | 31.27 | 1.07 | 3.54% | 30.08 | 31.42 | 171608 | 53073 | 9.33% |
| 2025-08-04 | 28.90 | 30.20 | 1.28 | 4.43% | 28.80 | 30.33 | 156529 | 46683 | 8.51% |
| 2025-08-01 | 28.90 | 28.92 | -0.01 | -0.03% | 28.80 | 29.48 | 100168 | 29137 | 5.45% |
| 2025-07-31 | 28.30 | 28.93 | 0.56 | 1.97% | 28.21 | 29.68 | 171771 | 50189 | 9.34% |
| 2025-07-30 | 28.76 | 28.37 | -0.59 | -2.04% | 28.10 | 29.04 | 78306 | 22321 | 4.26% |
| 2025-07-29 | 28.15 | 28.96 | 0.68 | 2.40% | 28.01 | 29.41 | 124631 | 35948 | 6.78% |
| 2025-07-28 | 28.66 | 28.28 | -0.34 | -1.19% | 28.17 | 28.75 | 57702 | 16387 | 3.14% |
| 2025-07-25 | 28.48 | 28.62 | 0.12 | 0.42% | 28.01 | 28.70 | 67270 | 19027 | 3.66% |
| 2025-07-24 | 28.29 | 28.50 | 0.38 | 1.35% | 28.20 | 28.85 | 72927 | 20853 | 3.97% |