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 | 29.30 | 30.40 | 1.07 | 3.65% | 29.22 | 30.91 | 53653 | 16275 | 3.30% |
| 2025-10-30 | 29.57 | 29.33 | -0.39 | -1.31% | 29.30 | 29.68 | 20744 | 6104 | 1.27% |
| 2025-10-29 | 30.05 | 29.72 | -0.53 | -1.75% | 29.33 | 30.30 | 40169 | 11894 | 2.47% |
| 2025-10-28 | 30.33 | 30.25 | -0.08 | -0.26% | 30.01 | 30.53 | 23380 | 7101 | 1.44% |
| 2025-10-27 | 30.57 | 30.33 | 0.00 | 0.00% | 30.10 | 30.64 | 24936 | 7552 | 1.53% |
| 2025-10-24 | 30.80 | 30.33 | -0.26 | -0.85% | 30.22 | 30.80 | 27222 | 8270 | 1.67% |
| 2025-10-23 | 30.04 | 30.59 | 0.23 | 0.76% | 30.00 | 30.60 | 27696 | 8376 | 1.70% |
| 2025-10-22 | 30.25 | 30.36 | -0.08 | -0.26% | 30.04 | 30.59 | 24308 | 7370 | 1.49% |
| 2025-10-21 | 29.77 | 30.44 | 0.74 | 2.49% | 29.46 | 30.54 | 45552 | 13755 | 2.80% |
| 2025-10-20 | 29.54 | 29.70 | 0.32 | 1.09% | 29.41 | 29.96 | 16914 | 5013 | 1.04% |
| 2025-10-17 | 29.99 | 29.38 | -0.43 | -1.44% | 29.31 | 30.14 | 22966 | 6823 | 1.41% |
| 2025-10-16 | 29.90 | 29.81 | -0.20 | -0.67% | 29.63 | 30.30 | 21177 | 6325 | 1.30% |
| 2025-10-15 | 29.38 | 30.01 | 0.54 | 1.83% | 29.22 | 30.04 | 24564 | 7318 | 1.51% |
| 2025-10-14 | 30.30 | 29.47 | -0.55 | -1.83% | 29.37 | 30.31 | 29682 | 8833 | 1.82% |
| 2025-10-13 | 28.36 | 30.02 | -0.15 | -0.50% | 28.30 | 30.09 | 34633 | 10247 | 2.13% |
| 2025-10-10 | 30.81 | 30.17 | -0.65 | -2.11% | 30.07 | 30.85 | 38612 | 11735 | 2.37% |
| 2025-10-09 | 30.89 | 30.82 | -0.07 | -0.23% | 30.68 | 31.20 | 35848 | 11096 | 2.20% |
| 2025-09-30 | 31.10 | 30.89 | -0.10 | -0.32% | 30.75 | 31.30 | 33067 | 10235 | 2.03% |
| 2025-09-29 | 30.68 | 30.99 | 0.21 | 0.68% | 30.25 | 30.99 | 32604 | 10013 | 2.00% |
| 2025-09-26 | 31.56 | 30.78 | -0.96 | -3.02% | 30.74 | 31.60 | 47061 | 14628 | 2.89% |
| 2025-09-25 | 31.81 | 31.74 | -0.24 | -0.75% | 31.64 | 32.45 | 54791 | 17536 | 3.37% |
| 2025-09-24 | 31.10 | 31.98 | 0.48 | 1.52% | 30.71 | 32.00 | 55091 | 17416 | 3.39% |
| 2025-09-23 | 32.20 | 31.50 | -0.28 | -0.88% | 30.48 | 32.25 | 65059 | 20275 | 4.00% |
| 2025-09-22 | 31.96 | 31.78 | -0.18 | -0.56% | 31.48 | 32.20 | 51141 | 16290 | 3.14% |
| 2025-09-19 | 32.58 | 31.96 | -0.65 | -1.99% | 31.59 | 32.82 | 76102 | 24405 | 4.68% |
| 2025-09-18 | 32.86 | 32.61 | -0.57 | -1.72% | 32.44 | 33.65 | 109981 | 36400 | 6.76% |
| 2025-09-17 | 34.22 | 33.18 | -1.59 | -4.57% | 33.11 | 34.35 | 137258 | 45972 | 8.44% |
| 2025-09-16 | 34.20 | 34.77 | -0.69 | -1.95% | 34.06 | 35.23 | 159422 | 55004 | 9.80% |
| 2025-09-15 | 38.77 | 35.46 | -3.94 | -10.00% | 35.46 | 38.77 | 259028 | 93844 | 15.92% |
| 2025-09-12 | 39.40 | 39.40 | 3.58 | 9.99% | 38.36 | 39.40 | 184216 | 72376 | 11.32% |
| 2025-09-11 | 35.82 | 35.82 | 3.26 | 10.01% | 35.82 | 35.82 | 38447 | 13771 | 2.36% |
| 2025-09-10 | 32.56 | 32.56 | 2.96 | 10.00% | 32.56 | 32.56 | 35971 | 11712 | 2.21% |
| 2025-09-09 | 29.98 | 29.60 | -0.38 | -1.27% | 29.51 | 29.98 | 14702 | 4358 | 0.90% |
| 2025-09-08 | 29.70 | 29.98 | -0.14 | -0.46% | 29.64 | 30.11 | 22166 | 6623 | 1.36% |
| 2025-09-05 | 28.86 | 30.12 | 1.22 | 4.22% | 28.80 | 30.35 | 35115 | 10444 | 2.16% |
| 2025-09-04 | 29.06 | 28.90 | -0.16 | -0.55% | 28.60 | 29.55 | 28558 | 8334 | 1.76% |
| 2025-09-03 | 29.90 | 29.06 | -0.89 | -2.97% | 29.03 | 30.10 | 26768 | 7920 | 1.65% |
| 2025-09-02 | 30.85 | 29.95 | -1.07 | -3.45% | 29.56 | 31.12 | 40520 | 12199 | 2.49% |
| 2025-09-01 | 30.78 | 31.02 | 0.24 | 0.78% | 30.78 | 31.25 | 26679 | 8271 | 1.64% |
| 2025-08-29 | 31.15 | 30.78 | -0.40 | -1.28% | 30.60 | 31.28 | 29044 | 8969 | 1.78% |
| 2025-08-28 | 31.58 | 31.18 | -0.83 | -2.59% | 30.10 | 31.76 | 76779 | 23901 | 4.72% |
| 2025-08-27 | 33.66 | 32.01 | -0.86 | -2.62% | 32.01 | 33.98 | 82837 | 27553 | 5.09% |
| 2025-08-26 | 32.85 | 32.87 | -0.10 | -0.30% | 32.55 | 33.44 | 45696 | 15118 | 2.81% |
| 2025-08-25 | 33.20 | 32.97 | -0.20 | -0.60% | 32.83 | 33.35 | 49738 | 16436 | 3.06% |
| 2025-08-22 | 33.01 | 33.17 | 0.35 | 1.07% | 32.85 | 33.35 | 44190 | 14641 | 2.72% |
| 2025-08-21 | 33.65 | 32.82 | -0.58 | -1.74% | 32.68 | 33.80 | 43592 | 14419 | 2.68% |
| 2025-08-20 | 33.47 | 33.40 | -0.04 | -0.12% | 32.83 | 33.75 | 61876 | 20573 | 3.80% |
| 2025-08-19 | 32.86 | 33.44 | 0.77 | 2.36% | 32.50 | 33.76 | 96721 | 32218 | 5.94% |
| 2025-08-18 | 32.22 | 32.67 | 0.53 | 1.65% | 32.15 | 32.87 | 58887 | 19179 | 3.62% |
| 2025-08-15 | 31.19 | 32.14 | 0.59 | 1.87% | 31.16 | 32.23 | 43242 | 13806 | 2.66% |
| 2025-08-14 | 32.74 | 31.55 | -1.18 | -3.61% | 31.47 | 32.79 | 61273 | 19609 | 3.77% |
| 2025-08-13 | 32.82 | 32.73 | 0.24 | 0.74% | 32.21 | 32.82 | 61045 | 19889 | 3.75% |
| 2025-08-12 | 33.30 | 32.50 | -0.80 | -2.40% | 32.34 | 33.30 | 72859 | 23789 | 4.48% |
| 2025-08-11 | 32.00 | 33.30 | -0.02 | -0.06% | 31.75 | 33.68 | 102782 | 33666 | 6.32% |
| 2025-08-08 | 36.16 | 33.32 | -1.40 | -4.03% | 33.28 | 36.83 | 201008 | 69850 | 12.35% |
| 2025-08-07 | 31.56 | 34.72 | 3.16 | 10.01% | 31.56 | 34.72 | 138799 | 46083 | 8.53% |
| 2025-08-06 | 31.75 | 31.56 | -0.24 | -0.75% | 31.30 | 31.75 | 43438 | 13680 | 2.67% |
| 2025-08-05 | 31.45 | 31.80 | -0.47 | -1.46% | 31.04 | 31.80 | 73981 | 23214 | 4.55% |
| 2025-08-04 | 31.10 | 32.27 | 1.47 | 4.77% | 30.90 | 32.28 | 117839 | 37393 | 7.24% |
| 2025-08-01 | 30.28 | 30.80 | 0.82 | 2.74% | 29.35 | 31.27 | 72297 | 21894 | 4.44% |
| 2025-07-31 | 29.50 | 29.98 | 0.57 | 1.94% | 29.49 | 30.82 | 66504 | 20086 | 4.09% |
| 2025-07-30 | 30.03 | 29.41 | -0.58 | -1.93% | 29.29 | 30.05 | 29053 | 8603 | 1.79% |
| 2025-07-29 | 30.08 | 29.99 | -0.13 | -0.43% | 29.50 | 30.08 | 26681 | 7938 | 1.64% |
| 2025-07-28 | 30.61 | 30.12 | -0.19 | -0.63% | 29.83 | 31.00 | 30997 | 9319 | 1.90% |
| 2025-07-25 | 29.79 | 30.31 | 0.52 | 1.75% | 29.74 | 30.50 | 54118 | 16349 | 3.33% |
| 2025-07-24 | 29.52 | 29.79 | 0.17 | 0.57% | 29.40 | 29.86 | 23742 | 7047 | 1.46% |