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 | 30.43 | 30.97 | 0.54 | 1.77% | 30.26 | 31.13 | 15335 | 4742 | 2.63% |
| 2025-10-30 | 30.81 | 30.43 | -0.39 | -1.27% | 30.32 | 30.81 | 11602 | 3538 | 1.99% |
| 2025-10-29 | 31.40 | 30.82 | -0.60 | -1.91% | 30.57 | 31.49 | 16072 | 4961 | 2.75% |
| 2025-10-28 | 31.61 | 31.42 | -0.45 | -1.41% | 30.82 | 32.00 | 20738 | 6537 | 3.55% |
| 2025-10-27 | 31.31 | 31.87 | 0.56 | 1.79% | 31.13 | 32.25 | 17777 | 5647 | 3.04% |
| 2025-10-24 | 31.35 | 31.31 | 0.01 | 0.03% | 31.07 | 31.65 | 11192 | 3512 | 1.92% |
| 2025-10-23 | 31.16 | 31.30 | -0.06 | -0.19% | 30.90 | 31.54 | 10120 | 3151 | 1.73% |
| 2025-10-22 | 31.15 | 31.36 | 0.21 | 0.67% | 31.06 | 31.66 | 14473 | 4537 | 2.48% |
| 2025-10-21 | 30.67 | 31.15 | 0.59 | 1.93% | 30.31 | 31.45 | 14372 | 4445 | 2.46% |
| 2025-10-20 | 30.85 | 30.56 | -0.32 | -1.04% | 30.28 | 31.16 | 11720 | 3586 | 2.01% |
| 2025-10-17 | 30.20 | 30.88 | 0.51 | 1.68% | 30.20 | 31.25 | 16338 | 5044 | 2.80% |
| 2025-10-16 | 30.27 | 30.37 | -0.08 | -0.26% | 30.08 | 30.77 | 9219 | 2803 | 1.58% |
| 2025-10-15 | 29.55 | 30.45 | 0.75 | 2.53% | 29.51 | 30.62 | 14868 | 4500 | 2.55% |
| 2025-10-14 | 29.95 | 29.70 | -0.14 | -0.47% | 29.57 | 30.07 | 11580 | 3451 | 1.98% |
| 2025-10-13 | 31.90 | 29.84 | -0.16 | -0.53% | 29.07 | 31.90 | 15133 | 4525 | 2.59% |
| 2025-10-10 | 29.76 | 30.00 | 0.31 | 1.04% | 29.51 | 30.17 | 9218 | 2759 | 1.58% |
| 2025-10-09 | 30.17 | 29.69 | -0.31 | -1.03% | 29.53 | 30.24 | 9683 | 2889 | 1.66% |
| 2025-09-30 | 29.66 | 30.00 | 0.39 | 1.32% | 29.66 | 30.07 | 7578 | 2263 | 1.30% |
| 2025-09-29 | 29.30 | 29.61 | 0.36 | 1.23% | 28.71 | 29.83 | 9266 | 2724 | 1.59% |
| 2025-09-26 | 29.35 | 29.25 | -0.23 | -0.78% | 28.87 | 29.58 | 11591 | 3396 | 1.98% |
| 2025-09-25 | 29.73 | 29.48 | -0.25 | -0.84% | 29.30 | 30.19 | 7827 | 2324 | 1.34% |
| 2025-09-24 | 29.14 | 29.73 | 0.57 | 1.95% | 28.92 | 29.89 | 9324 | 2761 | 1.60% |
| 2025-09-23 | 29.79 | 29.16 | -0.77 | -2.57% | 28.40 | 29.99 | 14527 | 4205 | 2.49% |
| 2025-09-22 | 30.19 | 29.93 | -0.17 | -0.56% | 29.68 | 30.48 | 7177 | 2146 | 1.23% |
| 2025-09-19 | 30.39 | 30.10 | -0.31 | -1.02% | 29.77 | 30.67 | 8726 | 2620 | 1.49% |
| 2025-09-18 | 31.20 | 30.41 | -0.80 | -2.56% | 30.05 | 31.62 | 13867 | 4272 | 2.37% |
| 2025-09-17 | 31.56 | 31.21 | -0.43 | -1.36% | 31.20 | 31.76 | 7742 | 2433 | 1.33% |
| 2025-09-16 | 31.25 | 31.64 | 0.41 | 1.31% | 31.11 | 31.87 | 9034 | 2844 | 1.55% |
| 2025-09-15 | 31.41 | 31.23 | -0.28 | -0.89% | 31.21 | 31.61 | 8859 | 2778 | 1.52% |
| 2025-09-12 | 31.64 | 31.51 | -0.02 | -0.06% | 31.27 | 31.80 | 11322 | 3569 | 1.94% |
| 2025-09-11 | 31.37 | 31.53 | 0.00 | 0.00% | 30.70 | 31.67 | 12795 | 3993 | 2.19% |
| 2025-09-10 | 31.31 | 31.53 | 0.23 | 0.73% | 31.06 | 31.88 | 10878 | 3419 | 1.86% |
| 2025-09-09 | 31.75 | 31.30 | -0.61 | -1.91% | 31.16 | 32.22 | 13882 | 4394 | 2.38% |
| 2025-09-08 | 31.78 | 31.91 | 0.17 | 0.54% | 31.61 | 32.31 | 14588 | 4658 | 2.50% |
| 2025-09-05 | 31.10 | 31.74 | 0.64 | 2.06% | 30.81 | 31.92 | 17832 | 5602 | 3.05% |
| 2025-09-04 | 30.21 | 31.10 | 0.79 | 2.61% | 30.13 | 31.55 | 21098 | 6538 | 3.61% |
| 2025-09-03 | 30.61 | 30.31 | -0.72 | -2.32% | 30.22 | 31.49 | 11557 | 3556 | 1.98% |
| 2025-09-02 | 31.31 | 31.03 | -0.34 | -1.08% | 30.54 | 31.44 | 17115 | 5304 | 2.93% |
| 2025-09-01 | 31.15 | 31.37 | 0.22 | 0.71% | 30.86 | 31.96 | 22370 | 7048 | 3.83% |
| 2025-08-29 | 30.54 | 31.15 | 0.36 | 1.17% | 30.09 | 31.25 | 22559 | 6977 | 3.86% |
| 2025-08-28 | 31.33 | 30.79 | -0.54 | -1.72% | 29.68 | 31.66 | 34750 | 10622 | 5.95% |
| 2025-08-27 | 32.56 | 31.33 | -1.10 | -3.39% | 31.33 | 32.68 | 34063 | 10857 | 5.83% |
| 2025-08-26 | 32.75 | 32.43 | -0.32 | -0.98% | 32.21 | 32.80 | 18984 | 6178 | 3.25% |
| 2025-08-25 | 32.79 | 32.75 | 0.17 | 0.52% | 32.40 | 33.16 | 30676 | 10066 | 5.25% |
| 2025-08-22 | 33.20 | 32.58 | -0.62 | -1.87% | 32.15 | 33.20 | 25959 | 8435 | 4.44% |
| 2025-08-21 | 33.09 | 33.20 | 0.05 | 0.15% | 32.88 | 33.44 | 21093 | 6997 | 3.61% |
| 2025-08-20 | 33.60 | 33.15 | -0.45 | -1.34% | 32.22 | 33.60 | 37675 | 12360 | 6.45% |
| 2025-08-19 | 33.99 | 33.60 | -0.41 | -1.21% | 33.47 | 34.44 | 29862 | 10114 | 5.11% |
| 2025-08-18 | 34.44 | 34.01 | -0.43 | -1.25% | 33.55 | 35.10 | 34174 | 11628 | 5.85% |
| 2025-08-15 | 34.44 | 34.44 | 0.34 | 1.00% | 33.80 | 35.79 | 34372 | 11876 | 5.86% |
| 2025-08-14 | 35.77 | 34.10 | -1.49 | -4.19% | 34.01 | 35.77 | 24300 | 8455 | 4.15% |
| 2025-08-13 | 36.52 | 35.59 | -0.92 | -2.52% | 35.20 | 36.70 | 28403 | 10176 | 4.84% |
| 2025-08-12 | 35.97 | 36.51 | 0.30 | 0.83% | 35.48 | 36.80 | 31989 | 11526 | 5.46% |
| 2025-08-11 | 34.38 | 36.21 | 1.53 | 4.41% | 33.82 | 36.98 | 52757 | 18777 | 9.00% |
| 2025-08-08 | 33.55 | 34.68 | 1.28 | 3.83% | 33.34 | 34.92 | 38858 | 13321 | 6.63% |
| 2025-08-07 | 33.77 | 33.40 | -0.39 | -1.15% | 33.03 | 33.99 | 16169 | 5411 | 2.76% |
| 2025-08-06 | 34.09 | 33.79 | -0.16 | -0.47% | 33.33 | 34.44 | 21694 | 7319 | 3.70% |
| 2025-08-05 | 34.30 | 33.95 | 0.07 | 0.21% | 33.52 | 35.06 | 24603 | 8387 | 4.20% |
| 2025-08-04 | 33.80 | 33.88 | 0.12 | 0.36% | 32.34 | 34.02 | 38443 | 12780 | 6.56% |
| 2025-08-01 | 34.15 | 33.76 | 0.67 | 2.02% | 33.42 | 35.37 | 47410 | 16223 | 8.09% |
| 2025-07-31 | 33.03 | 33.09 | -0.15 | -0.45% | 33.00 | 35.15 | 56434 | 19278 | 9.63% |
| 2025-07-30 | 32.70 | 33.24 | 0.33 | 1.00% | 32.37 | 33.46 | 30076 | 9888 | 5.13% |
| 2025-07-29 | 33.00 | 32.91 | -0.61 | -1.82% | 32.56 | 33.50 | 36106 | 11892 | 6.16% |
| 2025-07-28 | 31.61 | 33.52 | 2.07 | 6.58% | 31.48 | 34.05 | 49346 | 16362 | 8.42% |
| 2025-07-25 | 31.33 | 31.45 | 0.21 | 0.67% | 31.07 | 31.73 | 13682 | 4308 | 2.33% |
| 2025-07-24 | 31.13 | 31.24 | 0.34 | 1.10% | 30.85 | 31.75 | 12898 | 4022 | 2.20% |