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 | 29.70 | 30.02 | 0.31 | 1.04% | 29.68 | 30.22 | 12355 | 3695 | 1.00% |
| 2025-10-30 | 29.69 | 29.71 | -0.12 | -0.40% | 29.51 | 30.06 | 15333 | 4574 | 1.25% |
| 2025-10-29 | 29.45 | 29.83 | 0.43 | 1.46% | 29.12 | 29.96 | 18052 | 5329 | 1.47% |
| 2025-10-28 | 29.33 | 29.40 | 0.00 | 0.00% | 29.15 | 29.50 | 8856 | 2596 | 0.72% |
| 2025-10-27 | 29.20 | 29.40 | 0.16 | 0.55% | 29.03 | 29.47 | 11596 | 3395 | 0.94% |
| 2025-10-24 | 29.30 | 29.24 | -0.16 | -0.54% | 29.15 | 29.53 | 11687 | 3422 | 0.95% |
| 2025-10-23 | 28.97 | 29.40 | 0.60 | 2.08% | 28.82 | 29.49 | 21068 | 6176 | 1.71% |
| 2025-10-22 | 28.92 | 28.80 | -0.31 | -1.06% | 28.73 | 29.22 | 9114 | 2635 | 0.74% |
| 2025-10-21 | 28.86 | 29.11 | 0.25 | 0.87% | 28.70 | 29.12 | 6983 | 2021 | 0.57% |
| 2025-10-20 | 28.82 | 28.86 | 0.04 | 0.14% | 28.66 | 29.09 | 7313 | 2103 | 0.59% |
| 2025-10-17 | 29.02 | 28.82 | -0.20 | -0.69% | 28.80 | 29.16 | 9386 | 2719 | 0.76% |
| 2025-10-16 | 29.40 | 29.02 | -0.46 | -1.56% | 28.99 | 29.51 | 8421 | 2462 | 0.68% |
| 2025-10-15 | 29.20 | 29.48 | 0.18 | 0.61% | 29.08 | 29.60 | 11818 | 3475 | 0.96% |
| 2025-10-14 | 29.01 | 29.30 | 0.30 | 1.03% | 28.90 | 29.35 | 11996 | 3497 | 0.97% |
| 2025-10-13 | 28.72 | 29.00 | -0.17 | -0.58% | 28.57 | 29.18 | 9053 | 2622 | 0.74% |
| 2025-10-10 | 29.00 | 29.17 | 0.19 | 0.66% | 28.98 | 29.39 | 12890 | 3768 | 1.05% |
| 2025-10-09 | 29.04 | 28.98 | -0.05 | -0.17% | 28.49 | 29.23 | 14174 | 4084 | 1.15% |
| 2025-09-30 | 29.29 | 29.03 | -0.21 | -0.72% | 29.00 | 29.34 | 11476 | 3339 | 0.93% |
| 2025-09-29 | 29.25 | 29.24 | -0.18 | -0.61% | 28.88 | 29.45 | 11809 | 3437 | 0.96% |
| 2025-09-26 | 29.43 | 29.42 | -0.05 | -0.17% | 29.20 | 29.62 | 8041 | 2366 | 0.65% |
| 2025-09-25 | 29.73 | 29.47 | -0.21 | -0.71% | 29.40 | 29.85 | 8930 | 2640 | 0.73% |
| 2025-09-24 | 29.57 | 29.68 | 0.13 | 0.44% | 29.49 | 29.92 | 13609 | 4041 | 1.11% |
| 2025-09-23 | 29.99 | 29.55 | -0.42 | -1.40% | 29.04 | 30.00 | 16838 | 4950 | 1.37% |
| 2025-09-22 | 30.33 | 29.97 | -0.37 | -1.22% | 29.70 | 30.33 | 13636 | 4079 | 1.11% |
| 2025-09-19 | 30.60 | 30.34 | -0.38 | -1.24% | 30.00 | 30.85 | 19252 | 5840 | 1.56% |
| 2025-09-18 | 31.77 | 30.72 | -1.04 | -3.27% | 30.43 | 31.77 | 30532 | 9496 | 2.48% |
| 2025-09-17 | 32.00 | 31.76 | -0.13 | -0.41% | 31.63 | 32.43 | 17180 | 5471 | 1.39% |
| 2025-09-16 | 31.84 | 31.89 | 0.13 | 0.41% | 31.55 | 31.98 | 11971 | 3800 | 0.97% |
| 2025-09-15 | 31.80 | 31.76 | -0.08 | -0.25% | 31.61 | 32.00 | 14269 | 4539 | 1.16% |
| 2025-09-12 | 32.60 | 31.84 | -0.71 | -2.18% | 31.78 | 32.60 | 20715 | 6640 | 1.68% |
| 2025-09-11 | 32.74 | 32.55 | -0.26 | -0.79% | 32.03 | 32.74 | 23532 | 7607 | 1.91% |
| 2025-09-10 | 32.81 | 32.81 | -0.19 | -0.58% | 32.46 | 33.00 | 23070 | 7549 | 1.87% |
| 2025-09-09 | 32.59 | 33.00 | 0.40 | 1.23% | 32.26 | 33.76 | 32421 | 10676 | 2.63% |
| 2025-09-08 | 32.13 | 32.60 | 0.51 | 1.59% | 32.10 | 32.66 | 23353 | 7585 | 1.90% |
| 2025-09-05 | 32.00 | 32.09 | 0.24 | 0.75% | 31.26 | 32.32 | 26239 | 8328 | 2.13% |
| 2025-09-04 | 30.85 | 31.85 | 1.00 | 3.24% | 30.75 | 32.12 | 34120 | 10780 | 2.77% |
| 2025-09-03 | 31.87 | 30.85 | -1.10 | -3.44% | 30.74 | 32.40 | 20712 | 6493 | 1.68% |
| 2025-09-02 | 32.10 | 31.95 | -0.31 | -0.96% | 31.50 | 32.21 | 21726 | 6918 | 1.76% |
| 2025-09-01 | 31.64 | 32.26 | 0.59 | 1.86% | 31.32 | 32.67 | 29488 | 9507 | 2.39% |
| 2025-08-29 | 31.52 | 31.67 | 0.15 | 0.48% | 31.52 | 32.20 | 23162 | 7390 | 1.88% |
| 2025-08-28 | 31.92 | 31.52 | -0.53 | -1.65% | 30.77 | 32.50 | 30577 | 9635 | 2.48% |
| 2025-08-27 | 32.51 | 32.05 | -0.60 | -1.84% | 31.97 | 32.84 | 33273 | 10728 | 2.70% |
| 2025-08-26 | 32.20 | 32.65 | 0.16 | 0.49% | 32.12 | 33.50 | 40809 | 13408 | 3.31% |
| 2025-08-25 | 31.64 | 32.49 | 0.80 | 2.52% | 31.53 | 33.05 | 46750 | 15027 | 3.80% |
| 2025-08-22 | 32.02 | 31.69 | -0.50 | -1.55% | 31.40 | 32.24 | 33720 | 10689 | 2.74% |
| 2025-08-21 | 31.67 | 32.19 | 0.52 | 1.64% | 31.37 | 33.10 | 48466 | 15607 | 3.94% |
| 2025-08-20 | 31.33 | 31.67 | -0.04 | -0.13% | 31.33 | 32.38 | 34483 | 10968 | 2.80% |
| 2025-08-19 | 31.33 | 31.71 | 0.50 | 1.60% | 30.98 | 32.15 | 35228 | 11167 | 2.85% |
| 2025-08-18 | 30.61 | 31.21 | 0.84 | 2.77% | 30.61 | 31.52 | 31088 | 9681 | 2.52% |
| 2025-08-15 | 30.25 | 30.37 | 0.05 | 0.16% | 30.21 | 30.52 | 12196 | 3705 | 0.99% |
| 2025-08-14 | 30.41 | 30.32 | -0.14 | -0.46% | 30.21 | 30.72 | 16449 | 5008 | 1.33% |
| 2025-08-13 | 30.71 | 30.46 | -0.22 | -0.72% | 30.32 | 30.94 | 14688 | 4484 | 1.19% |
| 2025-08-12 | 30.61 | 30.68 | 0.15 | 0.49% | 30.50 | 30.82 | 12678 | 3884 | 1.03% |
| 2025-08-11 | 30.48 | 30.53 | 0.06 | 0.20% | 30.43 | 30.70 | 10949 | 3344 | 0.89% |
| 2025-08-08 | 30.73 | 30.47 | -0.30 | -0.97% | 30.26 | 30.83 | 11724 | 3572 | 0.95% |
| 2025-08-07 | 30.46 | 30.77 | 0.34 | 1.12% | 30.40 | 30.78 | 18250 | 5582 | 1.48% |
| 2025-08-06 | 30.45 | 30.43 | 0.10 | 0.33% | 30.15 | 30.68 | 13811 | 4207 | 1.12% |
| 2025-08-05 | 30.51 | 30.33 | -0.01 | -0.03% | 30.11 | 30.59 | 13531 | 4096 | 1.09% |
| 2025-08-04 | 29.73 | 30.34 | 0.55 | 1.85% | 29.50 | 30.80 | 25003 | 7551 | 2.02% |
| 2025-08-01 | 29.45 | 29.79 | 0.57 | 1.95% | 29.22 | 30.22 | 21411 | 6363 | 1.73% |
| 2025-07-31 | 29.81 | 29.22 | -0.60 | -2.01% | 29.10 | 30.00 | 15117 | 4454 | 1.22% |
| 2025-07-30 | 29.46 | 29.82 | 0.36 | 1.22% | 29.34 | 29.86 | 13753 | 4080 | 1.11% |
| 2025-07-29 | 29.90 | 29.46 | -0.44 | -1.47% | 29.38 | 30.01 | 13744 | 4060 | 1.11% |
| 2025-07-28 | 30.13 | 29.90 | -0.04 | -0.13% | 29.75 | 30.13 | 9967 | 2978 | 0.81% |
| 2025-07-25 | 29.89 | 29.94 | 0.01 | 0.03% | 29.70 | 30.15 | 9468 | 2836 | 0.77% |
| 2025-07-24 | 29.77 | 29.93 | 0.16 | 0.54% | 29.72 | 29.94 | 9909 | 2958 | 0.80% |