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 | 30.27 | 30.81 | 0.53 | 1.75% | 30.21 | 31.08 | 48252 | 14823 | 0.59% |
| 2025-10-30 | 31.20 | 30.28 | -0.92 | -2.95% | 30.12 | 31.20 | 64035 | 19540 | 0.79% |
| 2025-10-29 | 30.50 | 31.20 | 0.69 | 2.26% | 29.95 | 31.30 | 53780 | 16511 | 0.66% |
| 2025-10-28 | 30.92 | 30.51 | 0.02 | 0.07% | 30.40 | 31.58 | 46586 | 14346 | 0.57% |
| 2025-10-27 | 30.31 | 30.49 | 0.33 | 1.09% | 30.19 | 30.75 | 38636 | 11795 | 0.48% |
| 2025-10-24 | 30.38 | 30.16 | -0.19 | -0.63% | 29.82 | 30.60 | 36420 | 10953 | 0.45% |
| 2025-10-23 | 30.40 | 30.35 | -0.05 | -0.16% | 29.80 | 30.50 | 28259 | 8542 | 0.35% |
| 2025-10-22 | 29.66 | 30.40 | 0.70 | 2.36% | 29.57 | 30.73 | 57002 | 17340 | 0.70% |
| 2025-10-21 | 29.80 | 29.70 | 0.02 | 0.07% | 29.55 | 30.12 | 35881 | 10700 | 0.44% |
| 2025-10-20 | 30.39 | 29.68 | -0.54 | -1.79% | 29.54 | 30.39 | 47657 | 14206 | 0.59% |
| 2025-10-17 | 30.19 | 30.22 | -0.17 | -0.56% | 30.11 | 30.77 | 32337 | 9819 | 0.40% |
| 2025-10-16 | 30.90 | 30.39 | -0.51 | -1.65% | 30.29 | 31.06 | 31822 | 9737 | 0.39% |
| 2025-10-15 | 30.03 | 30.90 | 0.86 | 2.86% | 29.92 | 31.22 | 52676 | 16261 | 0.65% |
| 2025-10-14 | 29.96 | 30.04 | 0.08 | 0.27% | 29.72 | 30.59 | 47382 | 14270 | 0.58% |
| 2025-10-13 | 29.47 | 29.96 | -0.13 | -0.43% | 29.30 | 30.39 | 54261 | 16171 | 0.67% |
| 2025-10-10 | 29.90 | 30.09 | 0.03 | 0.10% | 29.71 | 30.50 | 37385 | 11255 | 0.46% |
| 2025-10-09 | 30.32 | 30.06 | -0.11 | -0.36% | 29.01 | 30.39 | 63426 | 18840 | 0.78% |
| 2025-09-30 | 29.59 | 30.17 | 0.57 | 1.93% | 29.40 | 30.37 | 51418 | 15458 | 0.63% |
| 2025-09-29 | 30.37 | 29.60 | -0.73 | -2.41% | 29.48 | 30.37 | 65390 | 19417 | 0.81% |
| 2025-09-26 | 30.20 | 30.33 | -0.35 | -1.14% | 29.40 | 30.55 | 80215 | 24154 | 0.99% |
| 2025-09-25 | 30.85 | 30.68 | -0.21 | -0.68% | 30.42 | 31.46 | 43590 | 13506 | 0.54% |
| 2025-09-24 | 30.99 | 30.89 | -0.16 | -0.52% | 30.80 | 32.00 | 47577 | 14861 | 0.59% |
| 2025-09-23 | 30.72 | 31.05 | 0.34 | 1.11% | 30.25 | 31.17 | 42090 | 12901 | 0.52% |
| 2025-09-22 | 31.60 | 30.71 | -0.82 | -2.60% | 30.30 | 31.67 | 63570 | 19526 | 0.78% |
| 2025-09-19 | 30.30 | 31.53 | 1.22 | 4.03% | 30.26 | 32.21 | 86627 | 27245 | 1.07% |
| 2025-09-18 | 31.13 | 30.31 | -0.79 | -2.54% | 30.12 | 31.46 | 44736 | 13760 | 0.55% |
| 2025-09-17 | 30.33 | 31.10 | 0.70 | 2.30% | 30.10 | 31.75 | 59546 | 18412 | 0.73% |
| 2025-09-16 | 30.17 | 30.40 | 0.35 | 1.16% | 29.86 | 30.89 | 57843 | 17508 | 0.71% |
| 2025-09-15 | 30.00 | 30.05 | -0.08 | -0.27% | 29.87 | 30.30 | 51633 | 15510 | 0.64% |
| 2025-09-12 | 30.85 | 30.13 | -0.71 | -2.30% | 30.10 | 30.90 | 48536 | 14702 | 0.60% |
| 2025-09-11 | 30.61 | 30.84 | 0.04 | 0.13% | 30.51 | 31.05 | 60649 | 18654 | 0.75% |
| 2025-09-10 | 31.23 | 30.80 | -0.72 | -2.28% | 30.70 | 31.40 | 70521 | 21815 | 0.87% |
| 2025-09-09 | 30.15 | 31.52 | 1.35 | 4.47% | 29.95 | 31.75 | 109705 | 34190 | 1.35% |
| 2025-09-08 | 29.60 | 30.17 | 0.68 | 2.31% | 29.20 | 30.20 | 65967 | 19712 | 0.81% |
| 2025-09-05 | 29.18 | 29.49 | 0.29 | 0.99% | 29.01 | 30.08 | 60177 | 17774 | 0.74% |
| 2025-09-04 | 28.62 | 29.20 | 0.53 | 1.85% | 28.40 | 29.37 | 71716 | 20753 | 0.88% |
| 2025-09-03 | 28.80 | 28.67 | -0.21 | -0.73% | 28.61 | 29.17 | 34226 | 9847 | 0.42% |
| 2025-09-02 | 28.69 | 28.88 | 0.17 | 0.59% | 28.43 | 29.07 | 57731 | 16595 | 0.71% |
| 2025-09-01 | 29.38 | 28.71 | -0.49 | -1.68% | 28.55 | 29.38 | 59187 | 17019 | 0.73% |
| 2025-08-29 | 29.02 | 29.20 | 0.01 | 0.03% | 28.76 | 29.57 | 61802 | 18055 | 0.76% |
| 2025-08-28 | 28.98 | 29.19 | 0.14 | 0.48% | 28.50 | 29.61 | 68559 | 19920 | 0.84% |
| 2025-08-27 | 29.63 | 29.05 | -0.55 | -1.86% | 29.01 | 30.01 | 62098 | 18342 | 0.76% |
| 2025-08-26 | 29.49 | 29.60 | 0.03 | 0.10% | 29.39 | 30.25 | 72029 | 21497 | 0.89% |
| 2025-08-25 | 28.55 | 29.57 | 0.87 | 3.03% | 28.27 | 29.92 | 108653 | 31854 | 1.34% |
| 2025-08-22 | 28.65 | 28.70 | 0.05 | 0.17% | 28.32 | 28.86 | 79957 | 22843 | 0.98% |
| 2025-08-21 | 28.11 | 28.65 | 0.54 | 1.92% | 28.11 | 29.37 | 111073 | 32051 | 1.37% |
| 2025-08-20 | 27.15 | 28.11 | 0.81 | 2.97% | 27.01 | 28.11 | 81543 | 22644 | 1.00% |
| 2025-08-19 | 27.25 | 27.30 | 0.05 | 0.18% | 27.15 | 27.44 | 32411 | 8838 | 0.40% |
| 2025-08-18 | 27.48 | 27.25 | -0.06 | -0.22% | 27.13 | 27.61 | 54784 | 14978 | 0.67% |
| 2025-08-15 | 27.06 | 27.31 | 0.27 | 1.00% | 27.00 | 27.75 | 55992 | 15335 | 0.69% |
| 2025-08-14 | 27.10 | 27.04 | 0.01 | 0.04% | 26.81 | 27.50 | 50957 | 13819 | 0.63% |
| 2025-08-13 | 27.03 | 27.03 | 0.01 | 0.04% | 26.80 | 27.28 | 51732 | 13989 | 0.64% |
| 2025-08-12 | 26.40 | 27.02 | 0.56 | 2.12% | 26.39 | 27.28 | 82041 | 22105 | 1.01% |
| 2025-08-11 | 25.98 | 26.46 | 0.41 | 1.57% | 25.98 | 26.63 | 42257 | 11158 | 0.52% |
| 2025-08-08 | 25.87 | 26.05 | 0.15 | 0.58% | 25.84 | 26.39 | 43746 | 11439 | 0.54% |
| 2025-08-07 | 25.92 | 25.90 | -0.02 | -0.08% | 25.80 | 26.28 | 24632 | 6392 | 0.30% |
| 2025-08-06 | 25.89 | 25.92 | -0.01 | -0.04% | 25.71 | 26.13 | 28399 | 7353 | 0.35% |
| 2025-08-05 | 25.60 | 25.93 | 0.24 | 0.93% | 25.56 | 26.25 | 32303 | 8394 | 0.40% |
| 2025-08-04 | 25.36 | 25.69 | 0.20 | 0.78% | 25.22 | 25.76 | 37862 | 9703 | 0.47% |
| 2025-08-01 | 25.31 | 25.49 | 0.09 | 0.35% | 25.28 | 25.57 | 31885 | 8113 | 0.39% |
| 2025-07-31 | 26.03 | 25.40 | -0.74 | -2.83% | 25.30 | 26.20 | 62011 | 15821 | 0.76% |
| 2025-07-30 | 25.91 | 26.14 | 0.12 | 0.46% | 25.89 | 26.39 | 39272 | 10291 | 0.48% |
| 2025-07-29 | 26.04 | 26.02 | -0.04 | -0.15% | 25.64 | 26.11 | 55821 | 14448 | 0.69% |
| 2025-07-28 | 26.31 | 26.06 | -0.23 | -0.87% | 25.98 | 26.55 | 50090 | 13144 | 0.62% |
| 2025-07-25 | 26.10 | 26.29 | 0.28 | 1.08% | 26.00 | 26.85 | 70278 | 18633 | 0.87% |
| 2025-07-24 | 25.95 | 26.01 | 0.07 | 0.27% | 25.70 | 26.11 | 59530 | 15449 | 0.73% |