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 | 30.26 | 30.63 | 0.36 | 1.19% | 30.25 | 30.70 | 20841 | 6365 | 0.40% |
| 2025-10-30 | 30.70 | 30.27 | -0.46 | -1.50% | 30.13 | 30.70 | 14751 | 4477 | 0.28% |
| 2025-10-29 | 30.75 | 30.73 | -0.03 | -0.10% | 30.24 | 30.85 | 21944 | 6698 | 0.42% |
| 2025-10-28 | 31.06 | 30.76 | -0.46 | -1.47% | 30.69 | 31.16 | 20212 | 6244 | 0.39% |
| 2025-10-27 | 30.28 | 31.22 | 0.84 | 2.76% | 30.03 | 31.56 | 44205 | 13716 | 0.85% |
| 2025-10-24 | 30.60 | 30.38 | -0.15 | -0.49% | 30.22 | 30.68 | 17569 | 5345 | 0.34% |
| 2025-10-23 | 30.31 | 30.53 | 0.23 | 0.76% | 29.81 | 30.53 | 16855 | 5088 | 0.33% |
| 2025-10-22 | 30.15 | 30.30 | 0.04 | 0.13% | 30.12 | 30.77 | 20803 | 6340 | 0.40% |
| 2025-10-21 | 29.98 | 30.26 | 0.20 | 0.67% | 29.92 | 30.42 | 17291 | 5215 | 0.33% |
| 2025-10-20 | 30.23 | 30.06 | -0.17 | -0.56% | 29.86 | 30.41 | 19565 | 5871 | 0.38% |
| 2025-10-17 | 30.68 | 30.23 | -0.45 | -1.47% | 30.11 | 30.98 | 21650 | 6580 | 0.42% |
| 2025-10-16 | 31.30 | 30.68 | -0.57 | -1.82% | 30.66 | 31.52 | 23446 | 7252 | 0.45% |
| 2025-10-15 | 31.17 | 31.25 | -0.14 | -0.45% | 30.90 | 31.45 | 28230 | 8800 | 0.54% |
| 2025-10-14 | 30.55 | 31.39 | 0.77 | 2.51% | 30.55 | 31.88 | 58219 | 18261 | 1.12% |
| 2025-10-13 | 30.73 | 30.62 | -0.27 | -0.87% | 30.42 | 30.99 | 25399 | 7777 | 0.49% |
| 2025-10-10 | 30.41 | 30.89 | 0.48 | 1.58% | 30.11 | 31.20 | 36097 | 11124 | 0.69% |
| 2025-10-09 | 29.91 | 30.41 | 0.16 | 0.53% | 29.50 | 30.48 | 35074 | 10479 | 0.67% |
| 2025-09-30 | 30.30 | 30.25 | 0.02 | 0.07% | 29.96 | 30.44 | 21794 | 6583 | 0.42% |
| 2025-09-29 | 30.63 | 30.23 | -0.50 | -1.63% | 29.62 | 30.63 | 44999 | 13461 | 0.86% |
| 2025-09-26 | 30.90 | 30.73 | -0.23 | -0.74% | 30.71 | 31.14 | 25496 | 7884 | 0.49% |
| 2025-09-25 | 31.42 | 30.96 | -0.44 | -1.40% | 30.80 | 31.49 | 33254 | 10311 | 0.63% |
| 2025-09-24 | 31.26 | 31.40 | 0.17 | 0.54% | 30.96 | 31.47 | 28443 | 8886 | 0.54% |
| 2025-09-23 | 31.50 | 31.23 | -0.30 | -0.95% | 30.88 | 31.66 | 29825 | 9300 | 0.57% |
| 2025-09-22 | 31.80 | 31.53 | -0.42 | -1.31% | 31.22 | 31.84 | 27858 | 8753 | 0.53% |
| 2025-09-19 | 31.55 | 31.95 | 0.25 | 0.79% | 31.50 | 31.97 | 38826 | 12310 | 0.74% |
| 2025-09-18 | 32.70 | 31.70 | -1.26 | -3.82% | 31.44 | 32.91 | 60865 | 19518 | 1.16% |
| 2025-09-17 | 33.31 | 32.96 | -0.43 | -1.29% | 32.47 | 33.55 | 51365 | 16886 | 0.98% |
| 2025-09-16 | 34.39 | 33.39 | -1.11 | -3.22% | 32.98 | 34.50 | 60083 | 20082 | 1.15% |
| 2025-09-15 | 33.75 | 34.50 | 0.75 | 2.22% | 33.41 | 35.00 | 66022 | 22781 | 1.26% |
| 2025-09-12 | 33.24 | 33.75 | 0.24 | 0.72% | 33.24 | 34.21 | 62764 | 21182 | 1.20% |
| 2025-09-11 | 32.41 | 33.51 | 0.97 | 2.98% | 32.33 | 34.66 | 126989 | 43140 | 2.42% |
| 2025-09-10 | 32.44 | 32.54 | 0.14 | 0.43% | 31.70 | 32.95 | 43177 | 13918 | 0.82% |
| 2025-09-09 | 32.68 | 32.40 | -0.40 | -1.22% | 32.29 | 32.98 | 38696 | 12588 | 0.74% |
| 2025-09-08 | 32.00 | 32.80 | 1.42 | 4.53% | 31.70 | 33.54 | 87563 | 28733 | 1.67% |
| 2025-09-05 | 31.02 | 31.38 | 0.31 | 1.00% | 30.38 | 31.44 | 41195 | 12713 | 0.79% |
| 2025-09-04 | 30.78 | 31.07 | 0.24 | 0.78% | 30.62 | 31.19 | 34837 | 10766 | 0.66% |
| 2025-09-03 | 31.70 | 30.83 | -0.99 | -3.11% | 30.61 | 31.99 | 48328 | 15050 | 0.92% |
| 2025-09-02 | 32.48 | 31.82 | -0.66 | -2.03% | 31.75 | 32.68 | 38264 | 12285 | 0.73% |
| 2025-09-01 | 32.21 | 32.48 | 0.38 | 1.18% | 31.80 | 32.83 | 37733 | 12206 | 0.72% |
| 2025-08-29 | 32.30 | 32.10 | -0.21 | -0.65% | 32.03 | 32.70 | 48237 | 15589 | 0.92% |
| 2025-08-28 | 32.98 | 32.31 | -0.59 | -1.79% | 31.75 | 33.02 | 59250 | 19160 | 1.13% |
| 2025-08-27 | 33.97 | 32.90 | -1.48 | -4.30% | 32.82 | 34.15 | 76329 | 25605 | 1.46% |
| 2025-08-26 | 33.12 | 34.38 | 1.11 | 3.34% | 32.93 | 34.55 | 86262 | 29217 | 1.64% |
| 2025-08-25 | 32.97 | 33.27 | 0.25 | 0.76% | 32.63 | 33.27 | 51438 | 16975 | 0.98% |
| 2025-08-22 | 33.55 | 33.02 | -0.18 | -0.54% | 32.70 | 34.14 | 56076 | 18531 | 1.07% |
| 2025-08-21 | 32.83 | 33.20 | 0.70 | 2.15% | 32.56 | 34.00 | 79173 | 26372 | 1.51% |
| 2025-08-20 | 32.30 | 32.50 | 0.16 | 0.49% | 31.85 | 32.55 | 36654 | 11799 | 0.70% |
| 2025-08-19 | 31.99 | 32.34 | 0.26 | 0.81% | 31.99 | 32.84 | 43719 | 14165 | 0.83% |
| 2025-08-18 | 31.92 | 32.08 | 0.18 | 0.56% | 31.78 | 32.30 | 49600 | 15886 | 0.95% |
| 2025-08-15 | 31.65 | 31.90 | 0.15 | 0.47% | 31.51 | 32.09 | 42303 | 13441 | 0.81% |
| 2025-08-14 | 32.26 | 31.75 | -0.68 | -2.10% | 31.61 | 32.47 | 38915 | 12432 | 0.74% |
| 2025-08-13 | 32.43 | 32.43 | -0.16 | -0.49% | 31.95 | 32.70 | 37857 | 12207 | 0.72% |
| 2025-08-12 | 33.04 | 32.59 | -0.53 | -1.60% | 32.37 | 33.76 | 48601 | 16005 | 0.93% |
| 2025-08-11 | 33.40 | 33.12 | -0.05 | -0.15% | 32.80 | 33.44 | 50682 | 16788 | 0.97% |
| 2025-08-08 | 32.44 | 33.17 | 0.82 | 2.53% | 32.16 | 33.31 | 65418 | 21489 | 1.25% |
| 2025-08-07 | 32.10 | 32.35 | 0.07 | 0.22% | 31.98 | 32.66 | 48382 | 15622 | 0.92% |
| 2025-08-06 | 31.71 | 32.28 | 0.43 | 1.35% | 31.44 | 32.37 | 43021 | 13745 | 0.82% |
| 2025-08-05 | 31.89 | 31.85 | 0.05 | 0.16% | 31.64 | 32.06 | 33497 | 10657 | 0.64% |
| 2025-08-04 | 31.42 | 31.80 | 0.07 | 0.22% | 31.20 | 31.99 | 25706 | 8164 | 0.49% |
| 2025-08-01 | 31.93 | 31.73 | -0.27 | -0.84% | 31.72 | 32.39 | 26344 | 8431 | 0.50% |
| 2025-07-31 | 32.34 | 32.00 | -0.36 | -1.11% | 31.83 | 32.47 | 38280 | 12285 | 0.73% |
| 2025-07-30 | 31.98 | 32.36 | 0.08 | 0.25% | 31.91 | 32.76 | 58703 | 19004 | 1.12% |
| 2025-07-29 | 34.86 | 32.28 | -2.38 | -6.87% | 31.45 | 34.87 | 109818 | 35849 | 2.09% |
| 2025-07-28 | 34.86 | 34.66 | -0.44 | -1.25% | 34.35 | 35.15 | 37823 | 13118 | 0.72% |
| 2025-07-25 | 36.26 | 35.10 | -0.39 | -1.10% | 35.00 | 36.70 | 56022 | 19881 | 1.07% |
| 2025-07-24 | 35.14 | 35.49 | 0.00 | 0.00% | 34.20 | 35.57 | 82336 | 28712 | 1.57% |