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 | 30.13 | 29.90 | -0.25 | -0.83% | 29.80 | 30.37 | 26097 | 7847 | 6.82% |
| 2025-10-30 | 30.75 | 30.15 | -0.70 | -2.27% | 30.05 | 30.95 | 28018 | 8502 | 7.32% |
| 2025-10-29 | 30.40 | 30.85 | 0.01 | 0.03% | 30.15 | 31.03 | 40298 | 12297 | 10.54% |
| 2025-10-28 | 30.40 | 30.84 | 0.37 | 1.21% | 30.23 | 31.68 | 80554 | 25029 | 21.06% |
| 2025-10-27 | 30.00 | 30.47 | 1.42 | 4.89% | 29.83 | 31.74 | 89247 | 27374 | 23.33% |
| 2025-10-24 | 28.51 | 29.05 | 0.54 | 1.89% | 28.28 | 29.16 | 24020 | 6914 | 6.28% |
| 2025-10-23 | 27.90 | 28.51 | 0.61 | 2.19% | 27.87 | 28.52 | 20102 | 5693 | 5.26% |
| 2025-10-22 | 27.67 | 27.90 | 0.18 | 0.65% | 27.59 | 28.27 | 17364 | 4872 | 4.54% |
| 2025-10-21 | 27.51 | 27.72 | 0.21 | 0.76% | 27.36 | 27.72 | 14038 | 3872 | 3.67% |
| 2025-10-20 | 27.75 | 27.51 | -0.11 | -0.40% | 27.40 | 27.88 | 16183 | 4455 | 4.23% |
| 2025-10-17 | 28.53 | 27.62 | -0.96 | -3.36% | 27.61 | 28.58 | 31833 | 8877 | 8.32% |
| 2025-10-16 | 29.19 | 28.58 | -0.65 | -2.22% | 28.41 | 29.27 | 18436 | 5302 | 5.13% |
| 2025-10-15 | 29.12 | 29.23 | 0.15 | 0.52% | 28.96 | 29.29 | 8877 | 2589 | 2.47% |
| 2025-10-14 | 29.19 | 29.08 | -0.08 | -0.27% | 29.03 | 29.35 | 12131 | 3539 | 3.38% |
| 2025-10-13 | 28.80 | 29.16 | -0.29 | -0.98% | 28.40 | 29.37 | 15242 | 4420 | 4.24% |
| 2025-10-10 | 29.11 | 29.45 | 0.22 | 0.75% | 29.02 | 29.61 | 16889 | 4967 | 4.70% |
| 2025-10-09 | 29.31 | 29.23 | 0.04 | 0.14% | 28.94 | 29.45 | 12686 | 3697 | 3.53% |
| 2025-09-30 | 28.88 | 29.19 | 0.44 | 1.53% | 28.88 | 29.34 | 14261 | 4158 | 3.97% |
| 2025-09-29 | 29.08 | 28.75 | -0.29 | -1.00% | 28.51 | 29.08 | 15686 | 4508 | 4.37% |
| 2025-09-26 | 29.29 | 29.04 | -0.17 | -0.58% | 28.96 | 29.47 | 14571 | 4249 | 4.06% |
| 2025-09-25 | 29.54 | 29.21 | -0.33 | -1.12% | 29.15 | 29.54 | 14316 | 4190 | 3.99% |
| 2025-09-24 | 29.35 | 29.54 | 0.23 | 0.78% | 29.15 | 29.55 | 15515 | 4560 | 4.32% |
| 2025-09-23 | 29.74 | 29.31 | -0.37 | -1.25% | 28.88 | 29.80 | 21824 | 6374 | 6.08% |
| 2025-09-22 | 29.83 | 29.68 | -0.14 | -0.47% | 29.41 | 29.94 | 16097 | 4757 | 4.48% |
| 2025-09-19 | 30.00 | 29.82 | -0.13 | -0.43% | 29.66 | 30.22 | 17849 | 5339 | 4.97% |
| 2025-09-18 | 30.45 | 29.95 | -0.54 | -1.77% | 29.69 | 30.60 | 31786 | 9570 | 8.85% |
| 2025-09-17 | 30.26 | 30.49 | 0.19 | 0.63% | 30.15 | 31.00 | 35460 | 10857 | 9.88% |
| 2025-09-16 | 30.24 | 30.30 | 0.11 | 0.36% | 29.85 | 30.33 | 23759 | 7148 | 6.62% |
| 2025-09-15 | 30.51 | 30.19 | -0.31 | -1.02% | 30.08 | 30.59 | 21905 | 6621 | 6.10% |
| 2025-09-12 | 31.03 | 30.50 | -0.61 | -1.96% | 30.25 | 31.03 | 35646 | 10898 | 9.93% |
| 2025-09-11 | 31.02 | 31.11 | 0.12 | 0.39% | 30.35 | 31.19 | 32616 | 10035 | 9.08% |
| 2025-09-10 | 31.30 | 30.99 | -0.46 | -1.46% | 30.87 | 31.59 | 33935 | 10563 | 9.45% |
| 2025-09-09 | 31.80 | 31.45 | -0.33 | -1.04% | 31.17 | 32.09 | 44746 | 14120 | 12.46% |
| 2025-09-08 | 31.29 | 31.78 | 0.40 | 1.27% | 31.00 | 31.78 | 48562 | 15269 | 13.52% |
| 2025-09-05 | 30.88 | 31.58 | 0.61 | 1.97% | 30.74 | 31.91 | 55910 | 17621 | 15.57% |
| 2025-09-04 | 30.96 | 30.97 | -0.09 | -0.29% | 30.40 | 31.34 | 41828 | 12946 | 11.65% |
| 2025-09-03 | 32.24 | 31.06 | -1.01 | -3.15% | 30.80 | 32.31 | 53822 | 16821 | 14.99% |
| 2025-09-02 | 31.30 | 32.07 | 0.83 | 2.66% | 30.70 | 32.75 | 98094 | 31305 | 27.32% |
| 2025-09-01 | 30.79 | 31.24 | 0.49 | 1.59% | 30.41 | 31.30 | 38863 | 12063 | 10.82% |
| 2025-08-29 | 30.60 | 30.75 | 0.40 | 1.32% | 30.46 | 31.15 | 40061 | 12333 | 11.16% |
| 2025-08-28 | 30.40 | 30.35 | -0.05 | -0.16% | 29.58 | 30.98 | 38092 | 11534 | 10.61% |
| 2025-08-27 | 31.35 | 30.40 | -0.74 | -2.38% | 30.35 | 31.66 | 53952 | 16815 | 15.03% |
| 2025-08-26 | 31.10 | 31.14 | 0.01 | 0.03% | 30.70 | 31.45 | 33829 | 10547 | 9.42% |
| 2025-08-25 | 31.65 | 31.13 | 0.13 | 0.42% | 31.05 | 31.88 | 61579 | 19308 | 17.15% |
| 2025-08-22 | 30.70 | 31.00 | 0.24 | 0.78% | 30.63 | 31.18 | 38475 | 11886 | 10.72% |
| 2025-08-21 | 30.63 | 30.76 | 0.15 | 0.49% | 30.50 | 31.30 | 46899 | 14478 | 13.06% |
| 2025-08-20 | 30.12 | 30.61 | 0.36 | 1.19% | 30.01 | 30.63 | 37963 | 11538 | 10.57% |
| 2025-08-19 | 30.41 | 30.25 | -0.14 | -0.46% | 30.00 | 30.42 | 27066 | 8160 | 7.54% |
| 2025-08-18 | 29.94 | 30.39 | 0.66 | 2.22% | 29.94 | 30.48 | 46246 | 14026 | 12.88% |
| 2025-08-15 | 29.40 | 29.73 | 0.33 | 1.12% | 29.31 | 29.75 | 20307 | 6017 | 5.66% |
| 2025-08-14 | 29.88 | 29.40 | -0.52 | -1.74% | 29.31 | 29.98 | 26234 | 7763 | 7.31% |
| 2025-08-13 | 30.05 | 29.92 | -0.10 | -0.33% | 29.82 | 30.10 | 20159 | 6036 | 5.61% |
| 2025-08-12 | 29.92 | 30.02 | -0.03 | -0.10% | 29.81 | 30.28 | 16368 | 4911 | 4.56% |
| 2025-08-11 | 29.58 | 30.05 | 0.45 | 1.52% | 29.57 | 30.07 | 19954 | 5969 | 5.56% |
| 2025-08-08 | 29.85 | 29.60 | -0.34 | -1.14% | 29.50 | 29.86 | 16809 | 4978 | 4.68% |
| 2025-08-07 | 29.96 | 29.94 | -0.08 | -0.27% | 29.81 | 30.13 | 16638 | 4981 | 4.63% |
| 2025-08-06 | 29.93 | 30.02 | 0.09 | 0.30% | 29.75 | 30.14 | 21832 | 6540 | 6.08% |
| 2025-08-05 | 29.74 | 29.93 | 0.24 | 0.81% | 29.60 | 29.94 | 23077 | 6870 | 6.43% |
| 2025-08-04 | 29.39 | 29.69 | 0.16 | 0.54% | 29.29 | 29.73 | 13711 | 4058 | 3.82% |
| 2025-08-01 | 29.52 | 29.53 | 0.04 | 0.14% | 29.27 | 29.75 | 17214 | 5085 | 4.79% |
| 2025-07-31 | 29.93 | 29.49 | -0.43 | -1.44% | 29.47 | 29.93 | 22841 | 6771 | 6.36% |
| 2025-07-30 | 30.05 | 29.92 | -0.28 | -0.93% | 29.59 | 30.23 | 25845 | 7730 | 7.20% |
| 2025-07-29 | 30.68 | 30.20 | -0.48 | -1.56% | 29.87 | 30.73 | 33854 | 10199 | 9.43% |
| 2025-07-28 | 30.58 | 30.68 | 0.15 | 0.49% | 30.54 | 30.96 | 28003 | 8601 | 7.80% |
| 2025-07-25 | 30.30 | 30.53 | 0.19 | 0.63% | 30.15 | 30.69 | 33382 | 10192 | 9.30% |
| 2025-07-24 | 30.21 | 30.34 | 0.11 | 0.36% | 30.03 | 30.43 | 26814 | 8109 | 7.47% |