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 | 29.44 | 30.00 | 0.47 | 1.59% | 29.20 | 30.39 | 15074 | 4522 | 1.87% |
| 2025-10-30 | 29.55 | 29.53 | -0.16 | -0.54% | 29.44 | 30.37 | 14621 | 4355 | 1.81% |
| 2025-10-29 | 29.97 | 29.69 | -0.12 | -0.40% | 29.40 | 30.02 | 12851 | 3826 | 1.59% |
| 2025-10-28 | 29.21 | 29.81 | 0.59 | 2.02% | 28.92 | 29.89 | 17694 | 5242 | 2.19% |
| 2025-10-27 | 28.70 | 29.22 | 0.71 | 2.49% | 28.47 | 29.28 | 18224 | 5266 | 2.26% |
| 2025-10-24 | 28.12 | 28.51 | 0.38 | 1.35% | 28.05 | 28.60 | 13080 | 3704 | 1.62% |
| 2025-10-23 | 28.12 | 28.13 | 0.14 | 0.50% | 27.68 | 28.35 | 8585 | 2396 | 1.07% |
| 2025-10-22 | 28.18 | 27.99 | -0.21 | -0.74% | 27.90 | 28.49 | 11533 | 3248 | 1.44% |
| 2025-10-21 | 27.33 | 28.20 | 0.94 | 3.45% | 27.19 | 28.21 | 20005 | 5569 | 2.50% |
| 2025-10-20 | 27.33 | 27.26 | 0.41 | 1.53% | 26.90 | 27.50 | 11469 | 3127 | 1.43% |
| 2025-10-17 | 27.40 | 26.85 | -0.24 | -0.89% | 26.85 | 27.40 | 13603 | 3690 | 1.70% |
| 2025-10-16 | 28.25 | 27.09 | -1.16 | -4.11% | 26.96 | 28.25 | 23763 | 6506 | 2.96% |
| 2025-10-15 | 28.19 | 28.25 | 0.20 | 0.71% | 27.85 | 28.43 | 9252 | 2608 | 1.15% |
| 2025-10-14 | 28.96 | 28.05 | -0.62 | -2.16% | 27.89 | 29.06 | 14471 | 4100 | 1.80% |
| 2025-10-13 | 28.40 | 28.67 | -0.55 | -1.88% | 26.80 | 28.91 | 18494 | 5192 | 2.31% |
| 2025-10-10 | 29.50 | 29.22 | -0.31 | -1.05% | 29.05 | 29.71 | 15523 | 4556 | 1.94% |
| 2025-10-09 | 30.15 | 29.53 | -0.60 | -1.99% | 29.50 | 30.54 | 21337 | 6383 | 2.66% |
| 2025-09-30 | 30.07 | 30.13 | 0.42 | 1.41% | 29.80 | 30.77 | 14836 | 4464 | 1.85% |
| 2025-09-29 | 29.91 | 29.71 | -0.20 | -0.67% | 29.18 | 30.28 | 17075 | 5075 | 2.13% |
| 2025-09-26 | 30.75 | 29.91 | -0.84 | -2.73% | 29.89 | 30.85 | 17291 | 5238 | 2.16% |
| 2025-09-25 | 31.25 | 30.75 | -0.49 | -1.57% | 30.72 | 31.54 | 15837 | 4925 | 1.98% |
| 2025-09-24 | 31.05 | 31.24 | 0.04 | 0.13% | 30.61 | 31.33 | 16576 | 5147 | 2.07% |
| 2025-09-23 | 31.80 | 31.20 | -0.43 | -1.36% | 30.30 | 31.89 | 27100 | 8375 | 3.38% |
| 2025-09-22 | 31.96 | 31.63 | -0.33 | -1.03% | 31.42 | 32.50 | 26294 | 8376 | 3.28% |
| 2025-09-19 | 31.80 | 31.96 | 0.33 | 1.04% | 31.23 | 32.97 | 32002 | 10248 | 3.99% |
| 2025-09-18 | 32.99 | 31.63 | -1.17 | -3.57% | 31.35 | 33.46 | 38609 | 12535 | 4.81% |
| 2025-09-17 | 33.10 | 32.80 | -0.36 | -1.09% | 32.61 | 33.29 | 25102 | 8264 | 3.13% |
| 2025-09-16 | 32.69 | 33.16 | 0.46 | 1.41% | 32.32 | 33.32 | 25367 | 8318 | 3.16% |
| 2025-09-15 | 33.53 | 32.70 | -1.06 | -3.14% | 32.58 | 33.88 | 33387 | 10981 | 4.16% |
| 2025-09-12 | 31.83 | 33.76 | 1.88 | 5.90% | 31.65 | 34.44 | 71605 | 23959 | 8.93% |
| 2025-09-11 | 31.99 | 31.88 | -0.27 | -0.84% | 31.33 | 32.23 | 22215 | 7032 | 2.77% |
| 2025-09-10 | 32.55 | 32.15 | -0.24 | -0.74% | 31.80 | 32.83 | 25563 | 8253 | 3.19% |
| 2025-09-09 | 30.95 | 32.39 | 1.27 | 4.08% | 30.51 | 32.41 | 37625 | 11888 | 4.69% |
| 2025-09-08 | 31.31 | 31.12 | -0.24 | -0.77% | 30.95 | 31.74 | 15733 | 4910 | 1.96% |
| 2025-09-05 | 30.37 | 31.36 | 0.98 | 3.23% | 30.10 | 31.48 | 19986 | 6195 | 2.49% |
| 2025-09-04 | 30.50 | 30.38 | -0.12 | -0.39% | 29.95 | 31.63 | 24105 | 7423 | 3.01% |
| 2025-09-03 | 31.70 | 30.50 | -1.10 | -3.48% | 30.23 | 31.78 | 21156 | 6552 | 2.64% |
| 2025-09-02 | 32.65 | 31.60 | -0.99 | -3.04% | 31.10 | 32.92 | 30698 | 9702 | 3.83% |
| 2025-09-01 | 31.65 | 32.59 | 0.95 | 3.00% | 31.65 | 33.15 | 42043 | 13732 | 5.24% |
| 2025-08-29 | 32.19 | 31.64 | -0.83 | -2.56% | 31.31 | 32.50 | 31139 | 9855 | 3.88% |
| 2025-08-28 | 32.70 | 32.47 | -0.24 | -0.73% | 31.15 | 33.18 | 41129 | 13213 | 5.13% |
| 2025-08-27 | 33.79 | 32.71 | -0.95 | -2.82% | 32.68 | 34.55 | 52542 | 17705 | 6.55% |
| 2025-08-26 | 33.03 | 33.66 | 0.62 | 1.88% | 32.56 | 34.10 | 55681 | 18728 | 6.94% |
| 2025-08-25 | 31.74 | 33.04 | 1.34 | 4.23% | 31.74 | 34.20 | 72229 | 23838 | 9.01% |
| 2025-08-22 | 31.75 | 31.70 | 0.12 | 0.38% | 31.42 | 31.94 | 23407 | 7410 | 2.92% |
| 2025-08-21 | 31.90 | 31.58 | -0.41 | -1.28% | 31.45 | 32.28 | 31360 | 10019 | 3.91% |
| 2025-08-20 | 31.60 | 31.99 | 0.48 | 1.52% | 31.35 | 32.29 | 35970 | 11447 | 4.49% |
| 2025-08-19 | 30.89 | 31.51 | 0.60 | 1.94% | 30.72 | 31.73 | 31270 | 9769 | 3.90% |
| 2025-08-18 | 30.51 | 30.91 | 0.37 | 1.21% | 30.51 | 31.15 | 25466 | 7876 | 3.18% |
| 2025-08-15 | 30.37 | 30.54 | 0.18 | 0.59% | 30.23 | 30.65 | 16463 | 5016 | 2.05% |
| 2025-08-14 | 30.95 | 30.36 | -0.54 | -1.75% | 30.35 | 31.05 | 20361 | 6223 | 2.54% |
| 2025-08-13 | 31.20 | 30.90 | -0.30 | -0.96% | 30.70 | 31.27 | 20797 | 6429 | 2.59% |
| 2025-08-12 | 31.25 | 31.20 | -0.05 | -0.16% | 30.92 | 31.39 | 16493 | 5133 | 2.06% |
| 2025-08-11 | 30.69 | 31.25 | 0.49 | 1.59% | 30.53 | 31.29 | 15683 | 4879 | 1.96% |
| 2025-08-08 | 31.29 | 30.76 | -0.73 | -2.32% | 30.73 | 31.54 | 18269 | 5644 | 2.28% |
| 2025-08-07 | 31.17 | 31.49 | 0.14 | 0.45% | 31.17 | 31.99 | 22011 | 6953 | 2.74% |
| 2025-08-06 | 31.07 | 31.35 | -0.45 | -1.42% | 30.72 | 31.57 | 27697 | 8610 | 3.45% |
| 2025-08-05 | 30.71 | 31.80 | 1.11 | 3.62% | 30.71 | 31.99 | 29995 | 9459 | 3.74% |
| 2025-08-04 | 30.38 | 30.69 | 0.04 | 0.13% | 30.26 | 30.70 | 9833 | 3008 | 1.23% |
| 2025-08-01 | 30.55 | 30.65 | 0.11 | 0.36% | 30.38 | 30.76 | 10982 | 3356 | 1.37% |
| 2025-07-31 | 30.72 | 30.54 | -0.23 | -0.75% | 30.50 | 31.30 | 16329 | 5029 | 2.04% |
| 2025-07-30 | 31.24 | 30.77 | -0.57 | -1.82% | 30.66 | 31.49 | 18472 | 5704 | 2.30% |
| 2025-07-29 | 31.32 | 31.34 | -0.16 | -0.51% | 30.96 | 31.48 | 20936 | 6523 | 2.61% |
| 2025-07-28 | 32.12 | 31.50 | -0.59 | -1.84% | 31.31 | 32.30 | 32593 | 10298 | 4.06% |
| 2025-07-25 | 30.85 | 32.09 | 1.69 | 5.56% | 30.75 | 33.38 | 60235 | 19364 | 7.51% |
| 2025-07-24 | 30.74 | 30.40 | -0.14 | -0.46% | 30.31 | 30.75 | 16779 | 5113 | 2.09% |