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 | 29.10 | 29.20 | 0.19 | 0.65% | 29.02 | 29.25 | 10121 | 2951 | 2.61% |
| 2025-10-30 | 29.29 | 29.01 | -0.74 | -2.49% | 29.00 | 29.41 | 27492 | 8006 | 7.09% |
| 2025-10-29 | 29.80 | 29.75 | -0.05 | -0.17% | 29.46 | 29.86 | 9075 | 2690 | 2.34% |
| 2025-10-28 | 30.04 | 29.80 | -0.26 | -0.86% | 29.76 | 30.05 | 10923 | 3263 | 2.82% |
| 2025-10-27 | 30.10 | 30.06 | 0.06 | 0.20% | 29.87 | 30.19 | 10299 | 3088 | 2.65% |
| 2025-10-24 | 30.18 | 30.00 | -0.18 | -0.60% | 29.94 | 30.30 | 12571 | 3776 | 3.24% |
| 2025-10-23 | 29.78 | 30.18 | 0.40 | 1.34% | 29.54 | 30.25 | 18970 | 5692 | 4.89% |
| 2025-10-22 | 29.61 | 29.78 | 0.17 | 0.57% | 29.44 | 30.22 | 12724 | 3798 | 3.28% |
| 2025-10-21 | 29.49 | 29.61 | 0.17 | 0.58% | 29.24 | 29.64 | 11871 | 3501 | 3.06% |
| 2025-10-20 | 29.46 | 29.44 | 0.02 | 0.07% | 29.40 | 29.63 | 10507 | 3093 | 2.71% |
| 2025-10-17 | 29.80 | 29.42 | -0.42 | -1.41% | 29.40 | 29.96 | 15839 | 4690 | 4.08% |
| 2025-10-16 | 30.17 | 29.84 | -0.33 | -1.09% | 29.83 | 30.29 | 12926 | 3879 | 3.33% |
| 2025-10-15 | 30.29 | 30.17 | 0.00 | 0.00% | 29.83 | 30.36 | 11858 | 3574 | 3.06% |
| 2025-10-14 | 30.10 | 30.17 | 0.07 | 0.23% | 30.02 | 30.41 | 15361 | 4638 | 3.96% |
| 2025-10-13 | 29.79 | 30.10 | -0.14 | -0.46% | 29.35 | 30.14 | 16471 | 4902 | 4.24% |
| 2025-10-10 | 30.20 | 30.24 | 0.01 | 0.03% | 30.10 | 30.39 | 11012 | 3332 | 2.84% |
| 2025-10-09 | 30.48 | 30.23 | -0.06 | -0.20% | 30.03 | 30.49 | 15171 | 4580 | 3.91% |
| 2025-09-30 | 30.42 | 30.29 | -0.11 | -0.36% | 30.26 | 30.45 | 12848 | 3897 | 3.31% |
| 2025-09-29 | 30.64 | 30.40 | -0.31 | -1.01% | 30.26 | 30.65 | 14399 | 4381 | 3.71% |
| 2025-09-26 | 30.73 | 30.71 | -0.19 | -0.61% | 30.60 | 31.08 | 17561 | 5414 | 4.53% |
| 2025-09-25 | 30.36 | 30.90 | 0.34 | 1.11% | 30.30 | 31.06 | 23520 | 7241 | 6.06% |
| 2025-09-24 | 30.13 | 30.56 | 0.44 | 1.46% | 29.90 | 30.65 | 16119 | 4891 | 4.15% |
| 2025-09-23 | 30.73 | 30.12 | -0.62 | -2.02% | 29.92 | 30.81 | 25563 | 7713 | 6.59% |
| 2025-09-22 | 31.01 | 30.74 | -0.37 | -1.19% | 30.61 | 31.10 | 17388 | 5340 | 4.48% |
| 2025-09-19 | 30.89 | 31.11 | 0.13 | 0.42% | 30.55 | 31.25 | 29402 | 9063 | 7.58% |
| 2025-09-18 | 31.81 | 30.98 | -0.83 | -2.61% | 30.85 | 31.81 | 37340 | 11728 | 9.62% |
| 2025-09-17 | 31.66 | 31.81 | 0.07 | 0.22% | 31.56 | 31.94 | 22161 | 7036 | 5.71% |
| 2025-09-16 | 31.86 | 31.74 | -0.13 | -0.41% | 31.50 | 31.96 | 24888 | 7879 | 6.41% |
| 2025-09-15 | 31.90 | 31.87 | -0.16 | -0.50% | 31.60 | 32.01 | 27439 | 8718 | 7.07% |
| 2025-09-12 | 32.70 | 32.03 | -0.96 | -2.91% | 31.81 | 32.72 | 67663 | 21745 | 17.44% |
| 2025-09-11 | 31.71 | 32.99 | 1.06 | 3.32% | 31.66 | 33.12 | 96334 | 31560 | 24.83% |
| 2025-09-10 | 31.16 | 31.93 | 0.82 | 2.64% | 31.02 | 32.80 | 59457 | 18964 | 15.32% |
| 2025-09-09 | 31.55 | 31.11 | -0.45 | -1.43% | 30.94 | 31.55 | 24728 | 7710 | 6.37% |
| 2025-09-08 | 31.24 | 31.56 | 0.29 | 0.93% | 31.04 | 31.59 | 29023 | 9124 | 7.48% |
| 2025-09-05 | 31.21 | 31.27 | 0.10 | 0.32% | 30.80 | 31.36 | 25160 | 7823 | 6.48% |
| 2025-09-04 | 30.91 | 31.17 | 0.27 | 0.87% | 30.60 | 31.63 | 35613 | 11066 | 9.18% |
| 2025-09-03 | 31.78 | 30.90 | -0.96 | -3.01% | 30.80 | 31.84 | 40151 | 12536 | 10.35% |
| 2025-09-02 | 31.77 | 31.86 | 0.02 | 0.06% | 31.61 | 32.08 | 42584 | 13565 | 10.97% |
| 2025-09-01 | 32.28 | 31.84 | -0.44 | -1.36% | 31.55 | 32.28 | 54573 | 17334 | 14.06% |
| 2025-08-29 | 31.06 | 32.28 | 1.05 | 3.36% | 31.06 | 32.44 | 93173 | 29814 | 24.01% |
| 2025-08-28 | 30.65 | 31.23 | 0.51 | 1.66% | 30.62 | 31.42 | 54929 | 17035 | 14.16% |
| 2025-08-27 | 31.17 | 30.72 | -0.52 | -1.66% | 30.63 | 31.28 | 46826 | 14519 | 12.07% |
| 2025-08-26 | 30.78 | 31.24 | 0.35 | 1.13% | 30.68 | 31.77 | 59570 | 18627 | 15.35% |
| 2025-08-25 | 30.77 | 30.89 | 0.13 | 0.42% | 30.70 | 30.99 | 43576 | 13431 | 11.23% |
| 2025-08-22 | 30.86 | 30.76 | -0.10 | -0.32% | 30.60 | 30.86 | 36139 | 11088 | 9.31% |
| 2025-08-21 | 30.77 | 30.86 | 0.06 | 0.19% | 30.58 | 30.97 | 48466 | 14889 | 12.49% |
| 2025-08-20 | 30.55 | 30.80 | 0.20 | 0.65% | 30.41 | 31.10 | 42398 | 13041 | 10.93% |
| 2025-08-19 | 30.80 | 30.60 | -0.15 | -0.49% | 30.45 | 30.80 | 37313 | 11408 | 9.62% |
| 2025-08-18 | 30.37 | 30.75 | 0.43 | 1.42% | 30.27 | 30.76 | 54124 | 16547 | 13.95% |
| 2025-08-15 | 30.13 | 30.32 | 0.38 | 1.27% | 29.97 | 30.32 | 30852 | 9308 | 7.95% |
| 2025-08-14 | 30.36 | 29.94 | -0.40 | -1.32% | 29.89 | 30.39 | 36909 | 11116 | 9.51% |
| 2025-08-13 | 30.35 | 30.34 | 0.12 | 0.40% | 30.21 | 30.49 | 33288 | 10094 | 8.58% |
| 2025-08-12 | 30.45 | 30.22 | -0.24 | -0.79% | 30.10 | 30.49 | 27267 | 8250 | 7.03% |
| 2025-08-11 | 30.30 | 30.46 | 0.49 | 1.63% | 30.15 | 30.57 | 44013 | 13378 | 11.34% |
| 2025-08-08 | 30.33 | 29.97 | -0.37 | -1.22% | 29.97 | 30.33 | 41971 | 12624 | 10.82% |
| 2025-08-07 | 30.37 | 30.34 | -0.11 | -0.36% | 30.33 | 30.59 | 40270 | 12253 | 10.38% |
| 2025-08-06 | 30.70 | 30.45 | -0.28 | -0.91% | 30.25 | 30.70 | 49107 | 14929 | 12.66% |
| 2025-08-05 | 30.35 | 30.73 | 0.48 | 1.59% | 30.20 | 30.80 | 54962 | 16761 | 14.16% |
| 2025-08-04 | 30.10 | 30.25 | 0.02 | 0.07% | 29.88 | 30.39 | 39655 | 11975 | 10.22% |
| 2025-08-01 | 30.10 | 30.23 | 0.17 | 0.57% | 29.96 | 30.49 | 50275 | 15193 | 12.96% |
| 2025-07-31 | 30.80 | 30.06 | -1.24 | -3.96% | 30.00 | 31.02 | 93962 | 28639 | 24.22% |
| 2025-07-30 | 31.07 | 31.30 | -0.68 | -2.13% | 30.55 | 31.92 | 117399 | 36437 | 30.26% |
| 2025-07-29 | 34.86 | 31.98 | -3.22 | -9.15% | 31.96 | 34.87 | 178568 | 58995 | 46.02% |
| 2025-07-28 | 37.16 | 35.20 | -3.91 | -10.00% | 35.11 | 37.40 | 194956 | 70030 | 50.24% |
| 2025-07-25 | 39.00 | 39.11 | 0.44 | 1.14% | 38.10 | 41.98 | 209719 | 83545 | 54.05% |
| 2025-07-24 | 38.70 | 38.67 | -2.08 | -5.10% | 37.00 | 40.50 | 228107 | 87928 | 58.79% |