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 | 30.64 | 31.78 | 1.03 | 3.35% | 30.16 | 31.86 | 34795 | 10854 | 5.02% |
| 2025-10-30 | 31.15 | 30.75 | -0.41 | -1.32% | 30.66 | 31.20 | 14158 | 4366 | 2.04% |
| 2025-10-29 | 31.36 | 31.16 | -0.22 | -0.70% | 30.90 | 31.57 | 12811 | 3980 | 1.85% |
| 2025-10-28 | 31.53 | 31.38 | -0.05 | -0.16% | 31.20 | 31.64 | 11863 | 3729 | 1.71% |
| 2025-10-27 | 31.66 | 31.43 | -0.20 | -0.63% | 31.34 | 32.22 | 14033 | 4425 | 2.02% |
| 2025-10-24 | 31.78 | 31.63 | -0.33 | -1.03% | 31.61 | 32.24 | 19401 | 6148 | 2.80% |
| 2025-10-23 | 32.42 | 31.96 | -0.45 | -1.39% | 31.71 | 32.54 | 19206 | 6148 | 2.77% |
| 2025-10-22 | 32.46 | 32.41 | -0.05 | -0.15% | 31.86 | 32.52 | 26530 | 8539 | 3.83% |
| 2025-10-21 | 31.11 | 32.46 | 1.57 | 5.08% | 31.00 | 33.33 | 63375 | 20537 | 9.14% |
| 2025-10-20 | 30.11 | 30.89 | 0.81 | 2.69% | 30.11 | 31.17 | 23109 | 7117 | 3.33% |
| 2025-10-17 | 30.21 | 30.08 | -0.12 | -0.40% | 30.00 | 30.39 | 15806 | 4764 | 2.28% |
| 2025-10-16 | 30.35 | 30.20 | -0.16 | -0.53% | 30.06 | 30.38 | 10515 | 3177 | 1.52% |
| 2025-10-15 | 30.24 | 30.36 | 0.09 | 0.30% | 30.15 | 30.69 | 13857 | 4212 | 2.00% |
| 2025-10-14 | 30.62 | 30.27 | -0.34 | -1.11% | 30.21 | 30.89 | 14528 | 4440 | 2.10% |
| 2025-10-13 | 30.26 | 30.61 | -0.23 | -0.75% | 30.10 | 30.78 | 10900 | 3317 | 1.57% |
| 2025-10-10 | 30.79 | 30.84 | 0.12 | 0.39% | 30.62 | 30.98 | 11275 | 3474 | 1.63% |
| 2025-10-09 | 30.71 | 30.72 | -0.03 | -0.10% | 30.58 | 30.98 | 14662 | 4509 | 2.11% |
| 2025-09-30 | 31.10 | 30.75 | -0.35 | -1.13% | 30.73 | 31.12 | 12419 | 3835 | 1.79% |
| 2025-09-29 | 31.12 | 31.10 | -0.02 | -0.06% | 30.71 | 31.16 | 14316 | 4425 | 2.08% |
| 2025-09-26 | 30.92 | 31.12 | 0.21 | 0.68% | 30.53 | 31.34 | 18531 | 5763 | 2.69% |
| 2025-09-25 | 31.00 | 30.91 | -0.11 | -0.35% | 30.85 | 31.37 | 12844 | 3992 | 1.87% |
| 2025-09-24 | 30.80 | 31.02 | 0.13 | 0.42% | 30.60 | 31.04 | 14199 | 4379 | 2.06% |
| 2025-09-23 | 31.46 | 30.89 | -0.54 | -1.72% | 30.20 | 31.48 | 20831 | 6391 | 3.03% |
| 2025-09-22 | 30.90 | 31.43 | 0.53 | 1.72% | 30.88 | 31.46 | 16823 | 5253 | 2.44% |
| 2025-09-19 | 30.90 | 30.90 | -0.12 | -0.39% | 30.60 | 31.27 | 12505 | 3854 | 1.82% |
| 2025-09-18 | 30.70 | 31.02 | 0.17 | 0.55% | 30.68 | 31.46 | 27803 | 8646 | 4.04% |
| 2025-09-17 | 30.51 | 30.85 | 0.21 | 0.69% | 30.51 | 30.86 | 14296 | 4393 | 2.08% |
| 2025-09-16 | 30.63 | 30.64 | 0.07 | 0.23% | 30.30 | 30.70 | 12963 | 3956 | 1.88% |
| 2025-09-15 | 30.81 | 30.57 | -0.32 | -1.04% | 30.52 | 30.81 | 20958 | 6421 | 3.05% |
| 2025-09-12 | 30.86 | 30.89 | 0.04 | 0.13% | 30.65 | 30.94 | 13360 | 4121 | 1.94% |
| 2025-09-11 | 30.55 | 30.85 | 0.29 | 0.95% | 30.15 | 30.90 | 15035 | 4614 | 2.18% |
| 2025-09-10 | 30.46 | 30.56 | 0.07 | 0.23% | 30.44 | 30.72 | 11358 | 3473 | 1.65% |
| 2025-09-09 | 30.94 | 30.49 | -0.41 | -1.33% | 30.35 | 30.94 | 16564 | 5067 | 2.41% |
| 2025-09-08 | 30.77 | 30.90 | 0.15 | 0.49% | 30.65 | 31.00 | 25471 | 7838 | 3.70% |
| 2025-09-05 | 30.66 | 30.75 | 0.31 | 1.02% | 29.99 | 30.86 | 21669 | 6596 | 3.15% |
| 2025-09-04 | 30.48 | 30.44 | -0.13 | -0.43% | 30.17 | 30.84 | 14568 | 4449 | 2.12% |
| 2025-09-03 | 30.96 | 30.57 | -0.48 | -1.55% | 30.40 | 31.22 | 18410 | 5654 | 2.68% |
| 2025-09-02 | 31.48 | 31.05 | -0.45 | -1.43% | 30.85 | 31.49 | 27907 | 8676 | 4.06% |
| 2025-09-01 | 31.33 | 31.50 | 0.17 | 0.54% | 31.14 | 31.71 | 20913 | 6565 | 3.04% |
| 2025-08-29 | 31.30 | 31.33 | -0.54 | -1.69% | 31.05 | 31.51 | 41247 | 12885 | 5.99% |
| 2025-08-28 | 32.23 | 31.87 | -0.24 | -0.75% | 30.92 | 32.48 | 31949 | 10146 | 4.64% |
| 2025-08-27 | 33.22 | 32.11 | -1.09 | -3.28% | 32.11 | 33.47 | 34842 | 11431 | 5.06% |
| 2025-08-26 | 32.78 | 33.20 | 0.13 | 0.39% | 32.78 | 33.60 | 30910 | 10299 | 4.49% |
| 2025-08-25 | 32.88 | 33.07 | 0.13 | 0.39% | 32.70 | 33.23 | 27661 | 9139 | 4.02% |
| 2025-08-22 | 33.08 | 32.94 | -0.14 | -0.42% | 32.51 | 33.13 | 32620 | 10696 | 4.74% |
| 2025-08-21 | 33.60 | 33.08 | -0.23 | -0.69% | 32.96 | 33.60 | 27031 | 8984 | 3.93% |
| 2025-08-20 | 33.30 | 33.31 | -0.18 | -0.54% | 32.90 | 33.58 | 28335 | 9403 | 4.12% |
| 2025-08-19 | 33.80 | 33.49 | -0.07 | -0.21% | 33.38 | 34.24 | 36368 | 12259 | 5.29% |
| 2025-08-18 | 33.31 | 33.56 | 0.52 | 1.57% | 33.16 | 33.92 | 35502 | 11928 | 5.16% |
| 2025-08-15 | 32.80 | 33.04 | 0.23 | 0.70% | 32.73 | 33.18 | 22107 | 7293 | 3.21% |
| 2025-08-14 | 33.59 | 32.81 | -0.74 | -2.21% | 32.56 | 33.62 | 29470 | 9743 | 4.28% |
| 2025-08-13 | 33.66 | 33.55 | -0.09 | -0.27% | 33.23 | 33.76 | 30003 | 10031 | 4.36% |
| 2025-08-12 | 33.61 | 33.64 | -0.10 | -0.30% | 33.49 | 34.16 | 32210 | 10879 | 4.68% |
| 2025-08-11 | 32.65 | 33.74 | 0.92 | 2.80% | 32.65 | 33.74 | 44174 | 14783 | 6.42% |
| 2025-08-08 | 32.83 | 32.82 | 0.03 | 0.09% | 32.28 | 33.26 | 34181 | 11212 | 4.97% |
| 2025-08-07 | 32.66 | 32.79 | 0.15 | 0.46% | 32.64 | 33.39 | 39237 | 12931 | 5.70% |
| 2025-08-06 | 32.88 | 32.64 | -0.24 | -0.73% | 32.45 | 33.05 | 26441 | 8622 | 3.84% |
| 2025-08-05 | 32.70 | 32.88 | 0.21 | 0.64% | 32.41 | 33.64 | 36634 | 12040 | 5.32% |
| 2025-08-04 | 32.30 | 32.67 | 0.28 | 0.86% | 31.90 | 32.74 | 33903 | 10960 | 4.93% |
| 2025-08-01 | 32.01 | 32.39 | 0.30 | 0.93% | 32.00 | 32.73 | 28734 | 9312 | 4.18% |
| 2025-07-31 | 32.03 | 32.09 | -0.20 | -0.62% | 31.89 | 32.69 | 30384 | 9797 | 4.42% |
| 2025-07-30 | 32.36 | 32.29 | -0.06 | -0.19% | 32.00 | 32.82 | 30137 | 9764 | 4.38% |
| 2025-07-29 | 32.77 | 32.35 | -0.32 | -0.98% | 31.99 | 32.80 | 34349 | 11072 | 4.99% |
| 2025-07-28 | 33.10 | 32.67 | -0.18 | -0.55% | 32.51 | 33.32 | 29912 | 9800 | 4.35% |
| 2025-07-25 | 32.73 | 32.85 | 0.44 | 1.36% | 32.43 | 33.35 | 50951 | 16748 | 7.40% |
| 2025-07-24 | 31.70 | 32.41 | 0.81 | 2.56% | 31.66 | 32.76 | 54141 | 17460 | 7.87% |