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 | 30.97 | 30.85 | -0.24 | -0.77% | 30.51 | 31.36 | 55179 | 17032 | 2.87% |
| 2025-10-30 | 31.80 | 31.09 | -0.60 | -1.89% | 30.72 | 32.00 | 63292 | 19773 | 3.29% |
| 2025-10-29 | 33.04 | 31.69 | -1.08 | -3.30% | 31.69 | 33.97 | 101920 | 33052 | 5.29% |
| 2025-10-28 | 32.15 | 32.77 | 0.61 | 1.90% | 31.80 | 33.16 | 100907 | 32784 | 5.24% |
| 2025-10-27 | 32.36 | 32.16 | 0.19 | 0.59% | 31.22 | 32.68 | 107088 | 34197 | 5.56% |
| 2025-10-24 | 32.44 | 31.97 | 0.07 | 0.22% | 31.70 | 32.87 | 141014 | 45609 | 7.32% |
| 2025-10-23 | 30.43 | 31.90 | 1.40 | 4.59% | 30.43 | 32.28 | 146249 | 46447 | 7.60% |
| 2025-10-22 | 29.00 | 30.50 | 1.27 | 4.34% | 28.58 | 31.14 | 117093 | 35440 | 6.08% |
| 2025-10-21 | 28.69 | 29.23 | -0.03 | -0.10% | 28.47 | 29.39 | 52920 | 15319 | 2.75% |
| 2025-10-20 | 28.88 | 29.26 | 0.57 | 1.99% | 28.88 | 30.20 | 47793 | 14089 | 2.48% |
| 2025-10-17 | 29.64 | 28.69 | -0.95 | -3.21% | 28.60 | 29.96 | 50922 | 14791 | 2.64% |
| 2025-10-16 | 29.85 | 29.64 | -0.30 | -1.00% | 28.96 | 29.88 | 45645 | 13439 | 2.37% |
| 2025-10-15 | 30.31 | 29.94 | 0.01 | 0.03% | 29.41 | 30.65 | 50929 | 15270 | 2.64% |
| 2025-10-14 | 31.21 | 29.93 | -1.28 | -4.10% | 29.61 | 31.78 | 70503 | 21570 | 3.66% |
| 2025-10-13 | 29.80 | 31.21 | 0.46 | 1.50% | 29.69 | 32.30 | 98855 | 30810 | 5.13% |
| 2025-10-10 | 29.53 | 30.75 | 0.99 | 3.33% | 28.79 | 31.50 | 116789 | 35407 | 6.07% |
| 2025-10-09 | 29.80 | 29.76 | 0.07 | 0.24% | 29.61 | 30.65 | 43048 | 12983 | 2.24% |
| 2025-09-30 | 29.51 | 29.69 | 0.18 | 0.61% | 29.35 | 30.35 | 43348 | 12911 | 2.25% |
| 2025-09-29 | 28.71 | 29.51 | 0.81 | 2.82% | 28.69 | 29.80 | 45989 | 13459 | 2.39% |
| 2025-09-26 | 29.68 | 28.70 | -1.27 | -4.24% | 28.70 | 30.10 | 51424 | 15072 | 2.67% |
| 2025-09-25 | 30.37 | 29.97 | -0.51 | -1.67% | 29.74 | 30.77 | 43193 | 13029 | 2.24% |
| 2025-09-24 | 29.89 | 30.48 | 0.53 | 1.77% | 29.41 | 30.54 | 40495 | 12195 | 2.10% |
| 2025-09-23 | 30.35 | 29.95 | -0.40 | -1.32% | 29.10 | 30.65 | 53285 | 15792 | 2.77% |
| 2025-09-22 | 30.66 | 30.35 | -0.07 | -0.23% | 29.86 | 30.66 | 49403 | 14943 | 2.57% |
| 2025-09-19 | 31.00 | 30.42 | -0.42 | -1.36% | 30.20 | 31.34 | 49450 | 15197 | 2.57% |
| 2025-09-18 | 32.46 | 30.84 | -1.62 | -4.99% | 30.47 | 32.55 | 106977 | 33814 | 5.56% |
| 2025-09-17 | 31.02 | 32.46 | 1.22 | 3.91% | 30.77 | 32.80 | 99090 | 31830 | 5.15% |
| 2025-09-16 | 30.76 | 31.24 | 0.13 | 0.42% | 30.75 | 32.16 | 63410 | 19924 | 3.29% |
| 2025-09-15 | 31.23 | 31.11 | -0.39 | -1.24% | 30.90 | 31.88 | 50427 | 15837 | 2.62% |
| 2025-09-12 | 31.95 | 31.50 | -0.56 | -1.75% | 31.47 | 32.22 | 54795 | 17418 | 2.85% |
| 2025-09-11 | 31.21 | 32.06 | 0.46 | 1.46% | 30.47 | 32.20 | 73356 | 23227 | 3.81% |
| 2025-09-10 | 31.71 | 31.60 | 0.40 | 1.28% | 31.20 | 32.50 | 78182 | 24829 | 4.06% |
| 2025-09-09 | 32.20 | 31.20 | -1.46 | -4.47% | 31.04 | 33.20 | 106058 | 33993 | 5.51% |
| 2025-09-08 | 29.64 | 32.66 | 2.99 | 10.08% | 29.53 | 33.50 | 138693 | 43427 | 7.20% |
| 2025-09-05 | 28.29 | 29.67 | 1.37 | 4.84% | 28.04 | 29.76 | 60420 | 17520 | 3.14% |
| 2025-09-04 | 29.75 | 28.30 | -1.38 | -4.65% | 27.65 | 30.10 | 88597 | 25574 | 4.60% |
| 2025-09-03 | 30.79 | 29.68 | -1.12 | -3.64% | 29.55 | 31.29 | 65715 | 19905 | 3.41% |
| 2025-09-02 | 32.30 | 30.80 | -1.44 | -4.47% | 30.45 | 32.39 | 94036 | 29211 | 4.88% |
| 2025-09-01 | 33.02 | 32.24 | -1.02 | -3.07% | 32.00 | 33.25 | 103849 | 33614 | 5.39% |
| 2025-08-29 | 33.80 | 33.26 | -0.05 | -0.15% | 32.80 | 34.74 | 144211 | 48257 | 7.49% |
| 2025-08-28 | 32.00 | 33.31 | 2.40 | 7.76% | 31.75 | 33.80 | 215220 | 70649 | 11.18% |
| 2025-08-27 | 31.53 | 30.91 | -0.66 | -2.09% | 30.90 | 32.78 | 126554 | 40265 | 6.57% |
| 2025-08-26 | 32.98 | 31.57 | -0.94 | -2.89% | 31.40 | 32.98 | 102208 | 32604 | 5.31% |
| 2025-08-25 | 31.25 | 32.51 | 1.26 | 4.03% | 30.82 | 33.03 | 164906 | 52566 | 8.56% |
| 2025-08-22 | 31.02 | 31.25 | 0.11 | 0.35% | 30.93 | 31.60 | 90275 | 28217 | 4.69% |
| 2025-08-21 | 30.09 | 31.14 | 1.16 | 3.87% | 29.69 | 32.38 | 169890 | 52859 | 8.82% |
| 2025-08-20 | 28.90 | 29.98 | 0.10 | 0.33% | 28.01 | 30.35 | 138334 | 40575 | 7.18% |
| 2025-08-19 | 30.27 | 29.88 | -0.42 | -1.39% | 29.65 | 30.65 | 79299 | 23754 | 4.12% |
| 2025-08-18 | 29.98 | 30.30 | 0.11 | 0.36% | 29.79 | 30.50 | 116317 | 35015 | 6.04% |
| 2025-08-15 | 29.66 | 30.19 | 0.50 | 1.68% | 29.60 | 30.27 | 66339 | 19906 | 3.45% |
| 2025-08-14 | 30.90 | 29.69 | -1.30 | -4.19% | 29.50 | 31.10 | 93180 | 27927 | 4.84% |
| 2025-08-13 | 30.48 | 30.99 | 0.40 | 1.31% | 30.48 | 31.47 | 76208 | 23674 | 3.96% |
| 2025-08-12 | 32.25 | 30.59 | -1.81 | -5.59% | 30.50 | 32.25 | 128114 | 39828 | 6.65% |
| 2025-08-11 | 32.00 | 32.40 | 0.86 | 2.73% | 31.70 | 32.58 | 107464 | 34613 | 5.58% |
| 2025-08-08 | 31.41 | 31.54 | -0.06 | -0.19% | 31.15 | 32.12 | 101509 | 32104 | 5.27% |
| 2025-08-07 | 30.64 | 31.60 | 0.96 | 3.13% | 30.00 | 32.01 | 132618 | 41678 | 6.89% |
| 2025-08-06 | 30.42 | 30.64 | 0.09 | 0.29% | 30.18 | 30.85 | 66038 | 20129 | 3.43% |
| 2025-08-05 | 31.00 | 30.55 | -0.22 | -0.71% | 30.30 | 31.82 | 123283 | 38169 | 6.40% |
| 2025-08-04 | 29.83 | 30.77 | 0.91 | 3.05% | 29.72 | 31.37 | 129472 | 39873 | 6.72% |
| 2025-08-01 | 27.52 | 29.86 | 2.20 | 7.95% | 27.48 | 30.80 | 177717 | 52499 | 9.23% |
| 2025-07-31 | 27.60 | 27.66 | 0.20 | 0.73% | 27.24 | 28.40 | 91153 | 25421 | 4.73% |
| 2025-07-30 | 27.25 | 27.46 | 0.34 | 1.25% | 26.80 | 27.68 | 64305 | 17491 | 3.34% |
| 2025-07-29 | 27.00 | 27.12 | 0.09 | 0.33% | 26.67 | 27.30 | 38349 | 10351 | 1.99% |
| 2025-07-28 | 26.66 | 27.03 | 0.25 | 0.93% | 26.52 | 27.30 | 43355 | 11671 | 2.25% |
| 2025-07-25 | 26.79 | 26.78 | -0.03 | -0.11% | 26.36 | 26.88 | 35073 | 9323 | 1.82% |
| 2025-07-24 | 26.88 | 26.81 | -0.04 | -0.15% | 26.70 | 27.09 | 35787 | 9604 | 1.86% |