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 | 31.40 | 0.99 | 3.26% | 30.33 | 31.85 | 33887 | 10609 | 7.38% |
| 2025-10-30 | 30.75 | 30.41 | -0.34 | -1.11% | 30.34 | 30.94 | 16840 | 5149 | 3.67% |
| 2025-10-29 | 30.87 | 30.75 | -0.11 | -0.36% | 30.57 | 31.17 | 20110 | 6190 | 4.38% |
| 2025-10-28 | 30.52 | 30.86 | 0.34 | 1.11% | 30.22 | 31.12 | 22272 | 6872 | 4.85% |
| 2025-10-27 | 30.33 | 30.52 | 0.25 | 0.83% | 30.08 | 30.61 | 16532 | 5026 | 3.60% |
| 2025-10-24 | 29.87 | 30.27 | 0.32 | 1.07% | 29.87 | 30.37 | 19139 | 5783 | 4.17% |
| 2025-10-23 | 29.47 | 29.95 | 0.49 | 1.66% | 29.14 | 29.99 | 19825 | 5876 | 4.32% |
| 2025-10-22 | 29.68 | 29.46 | -0.07 | -0.24% | 29.30 | 29.82 | 10445 | 3087 | 2.27% |
| 2025-10-21 | 28.88 | 29.53 | 0.63 | 2.18% | 28.88 | 29.62 | 17343 | 5090 | 3.78% |
| 2025-10-20 | 28.69 | 28.90 | 0.61 | 2.16% | 28.31 | 28.98 | 14796 | 4261 | 3.22% |
| 2025-10-17 | 28.89 | 28.29 | -0.62 | -2.14% | 28.24 | 29.23 | 16321 | 4680 | 3.55% |
| 2025-10-16 | 29.55 | 28.91 | -0.58 | -1.97% | 28.86 | 29.55 | 17054 | 4962 | 3.71% |
| 2025-10-15 | 29.17 | 29.49 | 0.26 | 0.89% | 29.06 | 29.92 | 18518 | 5474 | 4.03% |
| 2025-10-14 | 29.85 | 29.23 | -0.38 | -1.28% | 29.07 | 30.06 | 17411 | 5149 | 3.79% |
| 2025-10-13 | 28.01 | 29.61 | -0.49 | -1.63% | 28.01 | 30.20 | 30345 | 8960 | 6.61% |
| 2025-10-10 | 30.42 | 30.10 | -0.41 | -1.34% | 30.00 | 30.50 | 23337 | 7053 | 5.08% |
| 2025-10-09 | 30.90 | 30.51 | -0.46 | -1.49% | 30.39 | 31.15 | 24867 | 7626 | 5.42% |
| 2025-09-30 | 30.79 | 30.97 | 0.75 | 2.48% | 30.49 | 31.39 | 35360 | 10946 | 7.70% |
| 2025-09-29 | 29.80 | 30.22 | 0.43 | 1.44% | 29.31 | 30.32 | 18997 | 5706 | 4.14% |
| 2025-09-26 | 30.51 | 29.79 | -0.67 | -2.20% | 29.72 | 30.52 | 17418 | 5219 | 3.79% |
| 2025-09-25 | 30.20 | 30.46 | 0.32 | 1.06% | 30.02 | 30.97 | 32596 | 9948 | 7.10% |
| 2025-09-24 | 29.09 | 30.14 | 1.02 | 3.50% | 28.78 | 30.19 | 27446 | 8175 | 5.98% |
| 2025-09-23 | 30.00 | 29.12 | -0.93 | -3.09% | 28.51 | 30.00 | 29264 | 8498 | 6.37% |
| 2025-09-22 | 29.82 | 30.05 | 0.13 | 0.43% | 29.61 | 30.15 | 17976 | 5380 | 3.92% |
| 2025-09-19 | 30.45 | 29.92 | -0.36 | -1.19% | 29.86 | 30.68 | 24390 | 7344 | 5.31% |
| 2025-09-18 | 31.43 | 30.28 | -1.07 | -3.41% | 29.95 | 31.48 | 35363 | 10871 | 7.70% |
| 2025-09-17 | 31.16 | 31.35 | 0.19 | 0.61% | 30.85 | 31.38 | 22446 | 6996 | 4.89% |
| 2025-09-16 | 30.59 | 31.16 | 0.57 | 1.86% | 30.48 | 31.16 | 25468 | 7871 | 5.55% |
| 2025-09-15 | 30.90 | 30.59 | -0.23 | -0.75% | 30.42 | 30.90 | 19844 | 6076 | 4.32% |
| 2025-09-12 | 30.92 | 30.82 | -0.24 | -0.77% | 30.81 | 31.34 | 29691 | 9221 | 6.47% |
| 2025-09-11 | 30.50 | 31.06 | 0.59 | 1.94% | 29.82 | 31.06 | 35147 | 10722 | 7.65% |
| 2025-09-10 | 30.29 | 30.47 | 0.27 | 0.89% | 30.11 | 30.54 | 23888 | 7255 | 5.20% |
| 2025-09-09 | 31.38 | 30.20 | -1.32 | -4.19% | 30.19 | 31.38 | 40779 | 12525 | 8.88% |
| 2025-09-08 | 31.01 | 31.52 | 0.21 | 0.67% | 30.80 | 31.57 | 38629 | 12024 | 8.41% |
| 2025-09-05 | 30.89 | 31.31 | 0.42 | 1.36% | 30.47 | 31.35 | 43542 | 13504 | 9.48% |
| 2025-09-04 | 32.01 | 30.89 | -1.11 | -3.47% | 30.80 | 32.68 | 58456 | 18623 | 12.73% |
| 2025-09-03 | 33.84 | 32.00 | -2.12 | -6.21% | 31.97 | 34.00 | 68809 | 22565 | 14.99% |
| 2025-09-02 | 35.58 | 34.12 | -1.81 | -5.04% | 33.07 | 35.83 | 113772 | 38783 | 24.78% |
| 2025-09-01 | 39.99 | 35.93 | -2.57 | -6.68% | 35.75 | 39.99 | 196843 | 72164 | 42.87% |
| 2025-08-29 | 31.75 | 38.50 | 6.42 | 20.01% | 31.50 | 38.50 | 221217 | 82024 | 50.43% |
| 2025-08-28 | 31.90 | 32.08 | 0.05 | 0.16% | 30.48 | 32.60 | 38443 | 12140 | 8.76% |
| 2025-08-27 | 34.80 | 32.03 | -1.99 | -5.85% | 32.00 | 34.80 | 50994 | 17028 | 11.63% |
| 2025-08-26 | 33.81 | 34.02 | -0.02 | -0.06% | 33.71 | 34.53 | 32731 | 11221 | 7.46% |
| 2025-08-25 | 34.43 | 34.04 | -0.42 | -1.22% | 33.81 | 34.80 | 38388 | 13090 | 8.75% |
| 2025-08-22 | 33.65 | 34.46 | 0.84 | 2.50% | 33.38 | 34.57 | 48039 | 16386 | 10.95% |
| 2025-08-21 | 33.67 | 33.62 | 0.07 | 0.21% | 33.35 | 34.39 | 30151 | 10181 | 6.87% |
| 2025-08-20 | 33.71 | 33.55 | -0.41 | -1.21% | 32.91 | 33.95 | 32852 | 10944 | 7.49% |
| 2025-08-19 | 34.37 | 33.96 | -0.60 | -1.74% | 33.73 | 34.56 | 48339 | 16489 | 11.02% |
| 2025-08-18 | 33.72 | 34.56 | 0.93 | 2.77% | 33.33 | 35.00 | 55900 | 19242 | 12.74% |
| 2025-08-15 | 32.78 | 33.63 | 0.86 | 2.62% | 32.70 | 33.75 | 37022 | 12327 | 8.44% |
| 2025-08-14 | 33.30 | 32.77 | -0.53 | -1.59% | 32.51 | 33.49 | 32711 | 10791 | 7.46% |
| 2025-08-13 | 33.75 | 33.30 | -0.63 | -1.86% | 32.87 | 33.82 | 45735 | 15226 | 10.43% |
| 2025-08-12 | 34.45 | 33.93 | -0.12 | -0.35% | 33.21 | 34.45 | 42752 | 14398 | 9.75% |
| 2025-08-11 | 33.30 | 34.05 | 0.77 | 2.31% | 33.27 | 34.62 | 53727 | 18328 | 12.25% |
| 2025-08-08 | 33.92 | 33.28 | -1.33 | -3.84% | 32.60 | 34.40 | 49535 | 16461 | 11.29% |
| 2025-08-07 | 33.61 | 34.61 | 0.66 | 1.94% | 33.15 | 34.96 | 76011 | 25915 | 17.33% |
| 2025-08-06 | 33.09 | 33.95 | 0.86 | 2.60% | 32.46 | 34.60 | 59500 | 19969 | 13.57% |
| 2025-08-05 | 33.42 | 33.09 | -0.33 | -0.99% | 32.71 | 33.49 | 42256 | 13940 | 9.63% |
| 2025-08-04 | 33.21 | 33.42 | 0.03 | 0.09% | 32.51 | 33.78 | 68440 | 22712 | 15.60% |
| 2025-08-01 | 31.71 | 33.39 | 2.05 | 6.54% | 31.37 | 33.80 | 103654 | 33831 | 23.63% |
| 2025-07-31 | 30.82 | 31.34 | 0.43 | 1.39% | 30.82 | 32.12 | 45972 | 14446 | 10.48% |
| 2025-07-30 | 31.17 | 30.91 | -0.17 | -0.55% | 30.62 | 31.68 | 29751 | 9224 | 6.78% |
| 2025-07-29 | 31.36 | 31.08 | -0.29 | -0.92% | 30.68 | 31.36 | 25751 | 7963 | 5.87% |
| 2025-07-28 | 31.64 | 31.37 | 0.10 | 0.32% | 31.17 | 31.76 | 31435 | 9861 | 7.17% |
| 2025-07-25 | 30.94 | 31.27 | 0.39 | 1.26% | 30.66 | 31.44 | 38416 | 11957 | 8.76% |