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 | 30.00 | 29.65 | -0.67 | -2.21% | 29.61 | 30.36 | 19439 | 5807 | 5.55% |
| 2025-10-30 | 31.01 | 30.32 | -0.48 | -1.56% | 30.31 | 31.48 | 28131 | 8663 | 8.03% |
| 2025-10-29 | 30.57 | 30.80 | 0.16 | 0.52% | 30.30 | 31.80 | 29624 | 9200 | 8.45% |
| 2025-10-28 | 30.52 | 30.64 | -0.41 | -1.32% | 30.40 | 31.11 | 25267 | 7781 | 7.21% |
| 2025-10-27 | 29.90 | 31.05 | 1.95 | 6.70% | 29.00 | 31.87 | 51056 | 15785 | 14.57% |
| 2025-10-24 | 28.41 | 29.10 | 0.91 | 3.23% | 28.25 | 29.47 | 23515 | 6808 | 6.71% |
| 2025-10-23 | 28.10 | 28.19 | -0.11 | -0.39% | 27.56 | 28.26 | 13042 | 3630 | 3.72% |
| 2025-10-22 | 27.90 | 28.30 | 0.36 | 1.29% | 27.65 | 28.81 | 20086 | 5686 | 5.73% |
| 2025-10-21 | 27.17 | 27.94 | 0.78 | 2.87% | 27.05 | 28.14 | 19229 | 5333 | 5.49% |
| 2025-10-20 | 27.20 | 27.16 | 0.30 | 1.12% | 26.94 | 27.50 | 15609 | 4244 | 4.45% |
| 2025-10-17 | 27.83 | 26.86 | -1.33 | -4.72% | 26.82 | 28.48 | 24722 | 6780 | 7.05% |
| 2025-10-16 | 29.25 | 28.19 | -0.94 | -3.23% | 28.09 | 29.32 | 23810 | 6815 | 6.79% |
| 2025-10-15 | 29.33 | 29.13 | -0.15 | -0.51% | 28.60 | 29.79 | 23725 | 6861 | 6.77% |
| 2025-10-14 | 31.43 | 29.28 | -1.48 | -4.81% | 29.26 | 32.45 | 31817 | 9732 | 9.08% |
| 2025-10-13 | 29.00 | 30.76 | 0.03 | 0.10% | 29.00 | 30.96 | 24129 | 7319 | 6.89% |
| 2025-10-10 | 32.33 | 30.73 | -1.80 | -5.53% | 30.68 | 32.42 | 35894 | 11176 | 10.24% |
| 2025-10-09 | 32.52 | 32.53 | 0.34 | 1.06% | 32.03 | 33.33 | 42963 | 14078 | 12.26% |
| 2025-09-30 | 31.68 | 32.19 | 0.58 | 1.83% | 31.47 | 32.93 | 31823 | 10269 | 9.08% |
| 2025-09-29 | 31.65 | 31.61 | -0.14 | -0.44% | 31.34 | 32.18 | 24808 | 7839 | 7.08% |
| 2025-09-26 | 32.95 | 31.75 | -1.25 | -3.79% | 31.70 | 33.52 | 40269 | 12986 | 11.49% |
| 2025-09-25 | 32.55 | 33.00 | -0.13 | -0.39% | 32.50 | 33.65 | 57095 | 18839 | 16.29% |
| 2025-09-24 | 31.38 | 33.13 | 1.60 | 5.07% | 31.20 | 33.33 | 71559 | 23381 | 21.97% |
| 2025-09-23 | 30.47 | 31.53 | 1.03 | 3.38% | 30.06 | 31.55 | 32655 | 10058 | 10.02% |
| 2025-09-22 | 31.20 | 30.50 | -0.92 | -2.93% | 29.30 | 31.61 | 25802 | 7937 | 7.92% |
| 2025-09-19 | 30.74 | 31.42 | 0.57 | 1.85% | 30.42 | 32.86 | 38882 | 12356 | 11.94% |
| 2025-09-18 | 30.93 | 30.85 | -0.08 | -0.26% | 30.22 | 32.12 | 37528 | 11767 | 11.52% |
| 2025-09-17 | 30.64 | 30.93 | 0.43 | 1.41% | 30.38 | 31.59 | 25660 | 7977 | 7.88% |
| 2025-09-16 | 30.67 | 30.50 | -0.08 | -0.26% | 30.18 | 30.88 | 16858 | 5133 | 5.18% |
| 2025-09-15 | 30.70 | 30.58 | 0.18 | 0.59% | 30.21 | 31.01 | 17172 | 5257 | 5.27% |
| 2025-09-12 | 30.12 | 30.40 | 0.01 | 0.03% | 30.11 | 30.97 | 23574 | 7221 | 7.24% |
| 2025-09-11 | 29.18 | 30.39 | 1.12 | 3.83% | 29.04 | 30.59 | 25091 | 7515 | 7.70% |
| 2025-09-10 | 29.46 | 29.27 | -0.15 | -0.51% | 29.14 | 29.97 | 11576 | 3410 | 3.55% |
| 2025-09-09 | 30.13 | 29.42 | -0.98 | -3.22% | 29.34 | 30.40 | 16850 | 5013 | 5.17% |
| 2025-09-08 | 29.59 | 30.40 | 0.59 | 1.98% | 29.58 | 30.83 | 24286 | 7325 | 7.46% |
| 2025-09-05 | 28.99 | 29.81 | 0.93 | 3.22% | 28.89 | 30.05 | 24828 | 7361 | 7.62% |
| 2025-09-04 | 30.20 | 28.88 | -1.40 | -4.62% | 28.50 | 30.55 | 31955 | 9414 | 9.81% |
| 2025-09-03 | 30.60 | 30.28 | -0.02 | -0.07% | 29.99 | 31.53 | 22917 | 7016 | 7.04% |
| 2025-09-02 | 31.88 | 30.30 | -1.77 | -5.52% | 30.00 | 31.88 | 36729 | 11273 | 11.28% |
| 2025-09-01 | 31.96 | 32.07 | 0.82 | 2.62% | 31.21 | 32.57 | 37677 | 12000 | 11.57% |
| 2025-08-29 | 32.59 | 31.25 | -1.34 | -4.11% | 31.21 | 32.80 | 33310 | 10550 | 10.23% |
| 2025-08-28 | 31.81 | 32.59 | 0.88 | 2.78% | 31.50 | 33.00 | 37224 | 12013 | 11.43% |
| 2025-08-27 | 33.05 | 31.71 | -1.47 | -4.43% | 31.62 | 33.53 | 35779 | 11684 | 10.98% |
| 2025-08-26 | 33.45 | 33.18 | -0.54 | -1.60% | 32.88 | 33.66 | 26857 | 8902 | 8.24% |
| 2025-08-25 | 33.99 | 33.72 | -0.30 | -0.88% | 33.20 | 34.80 | 45934 | 15557 | 14.10% |
| 2025-08-22 | 33.10 | 34.02 | 0.83 | 2.50% | 33.01 | 35.33 | 43099 | 14708 | 13.23% |
| 2025-08-21 | 35.00 | 33.19 | -2.61 | -7.29% | 33.03 | 35.00 | 53888 | 18340 | 16.54% |
| 2025-08-20 | 31.56 | 35.80 | 3.95 | 12.40% | 30.96 | 36.98 | 74599 | 24783 | 22.90% |
| 2025-08-19 | 32.01 | 31.85 | -0.62 | -1.91% | 31.58 | 33.83 | 52262 | 16965 | 16.04% |
| 2025-08-18 | 32.96 | 32.47 | 0.62 | 1.95% | 31.57 | 33.78 | 62538 | 20325 | 19.20% |
| 2025-08-15 | 30.39 | 31.85 | 1.33 | 4.36% | 30.00 | 31.88 | 58049 | 18062 | 17.82% |
| 2025-08-14 | 29.70 | 30.52 | 0.91 | 3.07% | 28.88 | 32.88 | 74823 | 23141 | 22.97% |
| 2025-08-13 | 29.22 | 29.61 | 0.13 | 0.44% | 29.11 | 29.82 | 34896 | 10276 | 10.71% |
| 2025-08-12 | 28.66 | 29.48 | 0.67 | 2.33% | 28.22 | 30.30 | 54042 | 15783 | 16.59% |
| 2025-08-11 | 28.88 | 28.81 | -0.07 | -0.24% | 28.62 | 29.29 | 29961 | 8659 | 9.20% |
| 2025-08-08 | 29.37 | 28.88 | -0.85 | -2.86% | 28.74 | 29.97 | 45815 | 13314 | 14.06% |
| 2025-08-07 | 29.47 | 29.73 | 0.24 | 0.81% | 28.75 | 31.15 | 65865 | 19773 | 20.22% |
| 2025-08-06 | 29.31 | 29.49 | 0.26 | 0.89% | 28.72 | 29.56 | 41853 | 12174 | 12.85% |
| 2025-08-05 | 29.29 | 29.23 | -0.35 | -1.18% | 28.69 | 29.68 | 51209 | 14886 | 15.72% |
| 2025-08-04 | 27.17 | 29.58 | 2.05 | 7.45% | 27.10 | 29.69 | 66716 | 19181 | 20.48% |
| 2025-08-01 | 28.00 | 27.53 | -0.37 | -1.33% | 27.48 | 28.91 | 39005 | 10920 | 11.97% |
| 2025-07-31 | 27.90 | 27.90 | -0.56 | -1.97% | 27.71 | 28.50 | 42759 | 12022 | 13.13% |
| 2025-07-30 | 27.75 | 28.46 | 0.64 | 2.30% | 27.56 | 29.29 | 63963 | 18096 | 19.64% |
| 2025-07-29 | 27.05 | 27.82 | 0.66 | 2.43% | 26.89 | 28.28 | 55750 | 15423 | 17.11% |
| 2025-07-28 | 27.00 | 27.16 | 0.23 | 0.85% | 26.67 | 27.65 | 40057 | 10861 | 12.30% |
| 2025-07-25 | 26.22 | 26.93 | 0.79 | 3.02% | 25.98 | 26.98 | 37976 | 10046 | 11.66% |
| 2025-07-24 | 25.96 | 26.14 | 0.25 | 0.97% | 25.90 | 26.29 | 20900 | 5466 | 6.42% |