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 | 28.58 | 28.63 | -0.13 | -0.45% | 28.53 | 29.07 | 135686 | 39087 | 2.57% |
| 2025-10-30 | 29.56 | 28.76 | -0.80 | -2.71% | 28.56 | 29.56 | 217217 | 62675 | 4.11% |
| 2025-10-29 | 29.61 | 29.56 | -0.45 | -1.50% | 29.30 | 30.00 | 212651 | 62787 | 4.02% |
| 2025-10-28 | 29.73 | 30.01 | 0.18 | 0.60% | 29.68 | 30.96 | 311791 | 94518 | 5.90% |
| 2025-10-27 | 30.60 | 29.83 | -0.33 | -1.09% | 29.65 | 30.73 | 458229 | 137885 | 8.67% |
| 2025-10-24 | 27.51 | 30.16 | 2.74 | 9.99% | 27.51 | 30.16 | 312166 | 91848 | 5.90% |
| 2025-10-23 | 27.89 | 27.42 | -0.75 | -2.66% | 26.90 | 28.16 | 186135 | 50803 | 3.52% |
| 2025-10-22 | 28.24 | 28.17 | 0.06 | 0.21% | 27.93 | 28.87 | 255416 | 72556 | 4.83% |
| 2025-10-21 | 27.77 | 28.11 | 0.25 | 0.90% | 27.39 | 28.44 | 267607 | 74739 | 5.06% |
| 2025-10-20 | 27.11 | 27.86 | 0.84 | 3.11% | 26.73 | 28.20 | 290367 | 79835 | 5.49% |
| 2025-10-17 | 27.06 | 27.02 | 0.01 | 0.04% | 26.87 | 27.70 | 212159 | 57843 | 4.01% |
| 2025-10-16 | 28.30 | 27.01 | -1.57 | -5.49% | 27.00 | 28.30 | 288747 | 78828 | 5.46% |
| 2025-10-15 | 27.56 | 28.58 | 1.21 | 4.42% | 26.79 | 29.19 | 389298 | 109760 | 7.36% |
| 2025-10-14 | 26.88 | 27.37 | 0.53 | 1.97% | 26.88 | 28.51 | 353427 | 97826 | 6.68% |
| 2025-10-13 | 24.74 | 26.84 | 0.29 | 1.09% | 24.74 | 26.95 | 249451 | 65337 | 4.72% |
| 2025-10-10 | 27.32 | 26.55 | 0.04 | 0.15% | 26.50 | 28.14 | 378835 | 102082 | 7.16% |
| 2025-10-09 | 26.81 | 26.51 | 0.00 | 0.00% | 26.39 | 27.10 | 197816 | 52692 | 3.74% |
| 2025-09-30 | 27.00 | 26.51 | -0.30 | -1.12% | 26.26 | 27.07 | 249684 | 66281 | 4.72% |
| 2025-09-29 | 27.81 | 26.81 | -1.00 | -3.60% | 26.54 | 28.12 | 411513 | 111767 | 7.78% |
| 2025-09-26 | 30.77 | 27.81 | -3.09 | -10.00% | 27.81 | 31.08 | 498016 | 145286 | 9.42% |
| 2025-09-25 | 32.11 | 30.90 | -1.59 | -4.89% | 30.86 | 32.65 | 310586 | 97442 | 5.87% |
| 2025-09-24 | 32.53 | 32.49 | -0.20 | -0.61% | 31.71 | 34.96 | 359277 | 119227 | 6.79% |
| 2025-09-23 | 34.40 | 32.69 | -1.71 | -4.97% | 31.59 | 35.20 | 326376 | 108065 | 6.17% |
| 2025-09-22 | 32.88 | 34.40 | 0.63 | 1.87% | 32.88 | 34.90 | 256409 | 87540 | 4.85% |
| 2025-09-19 | 34.12 | 33.77 | 0.27 | 0.81% | 33.56 | 35.51 | 495025 | 170754 | 9.36% |
| 2025-09-18 | 32.91 | 33.50 | 0.26 | 0.78% | 32.85 | 34.66 | 446772 | 151625 | 8.47% |
| 2025-09-17 | 33.75 | 33.24 | -0.15 | -0.45% | 32.48 | 35.41 | 479035 | 161776 | 9.09% |
| 2025-09-16 | 32.37 | 33.39 | 0.74 | 2.27% | 31.87 | 33.80 | 215429 | 71299 | 4.09% |
| 2025-09-15 | 33.01 | 32.65 | -0.84 | -2.51% | 32.31 | 33.90 | 270495 | 89184 | 5.13% |
| 2025-09-12 | 33.16 | 33.49 | 0.33 | 1.00% | 32.90 | 34.52 | 311460 | 105025 | 5.91% |
| 2025-09-11 | 32.91 | 33.16 | -0.21 | -0.63% | 32.60 | 33.60 | 264472 | 87270 | 5.02% |
| 2025-09-10 | 33.38 | 33.37 | -0.01 | -0.03% | 33.14 | 34.66 | 255877 | 86203 | 4.85% |
| 2025-09-09 | 33.90 | 33.38 | -0.86 | -2.51% | 33.28 | 34.58 | 246678 | 83371 | 4.68% |
| 2025-09-08 | 34.70 | 34.24 | 0.14 | 0.41% | 33.67 | 34.95 | 469228 | 160839 | 8.90% |
| 2025-09-05 | 30.99 | 34.10 | 3.10 | 10.00% | 30.60 | 34.10 | 250782 | 82375 | 4.76% |
| 2025-09-04 | 31.90 | 31.00 | -1.10 | -3.43% | 30.30 | 32.40 | 195817 | 61455 | 3.71% |
| 2025-09-03 | 32.65 | 32.10 | -0.68 | -2.07% | 31.70 | 33.11 | 216059 | 70123 | 4.10% |
| 2025-09-02 | 33.33 | 32.78 | -0.32 | -0.97% | 30.55 | 33.35 | 410318 | 130816 | 7.78% |
| 2025-09-01 | 33.98 | 33.10 | -0.28 | -0.84% | 32.90 | 34.62 | 257522 | 86589 | 4.88% |
| 2025-08-29 | 33.70 | 33.38 | -0.02 | -0.06% | 32.80 | 34.00 | 255443 | 85371 | 4.85% |
| 2025-08-28 | 33.30 | 33.40 | 0.10 | 0.30% | 32.00 | 33.97 | 379936 | 125241 | 7.21% |
| 2025-08-27 | 34.00 | 33.30 | -0.92 | -2.69% | 33.28 | 34.68 | 369253 | 125828 | 7.00% |
| 2025-08-26 | 34.39 | 34.22 | -0.15 | -0.44% | 33.70 | 35.47 | 468803 | 162063 | 8.89% |
| 2025-08-25 | 34.00 | 34.37 | 0.26 | 0.76% | 33.63 | 34.62 | 539166 | 184060 | 10.23% |
| 2025-08-22 | 38.18 | 34.11 | -2.96 | -7.98% | 33.88 | 38.28 | 722010 | 252031 | 13.69% |
| 2025-08-21 | 39.07 | 37.07 | -1.98 | -5.07% | 36.04 | 39.88 | 808495 | 304485 | 15.33% |
| 2025-08-20 | 38.44 | 39.05 | 2.24 | 6.09% | 37.37 | 40.48 | 969578 | 377513 | 18.39% |
| 2025-08-19 | 34.19 | 36.81 | 3.35 | 10.01% | 33.99 | 36.81 | 489977 | 176175 | 9.29% |
| 2025-08-18 | 30.41 | 33.46 | 3.04 | 9.99% | 30.41 | 33.46 | 671998 | 217963 | 12.74% |
| 2025-08-15 | 31.40 | 30.42 | -0.44 | -1.43% | 29.08 | 32.40 | 886162 | 269888 | 16.81% |
| 2025-08-14 | 33.24 | 30.86 | -1.24 | -3.86% | 30.85 | 35.31 | 956871 | 313094 | 18.15% |
| 2025-08-13 | 32.00 | 32.10 | 0.75 | 2.39% | 31.55 | 33.54 | 921544 | 299052 | 17.48% |
| 2025-08-12 | 31.95 | 31.35 | -0.60 | -1.88% | 30.80 | 32.90 | 826934 | 261277 | 15.68% |
| 2025-08-11 | 31.05 | 31.95 | 0.90 | 2.90% | 29.69 | 32.30 | 1152556 | 358274 | 21.86% |
| 2025-08-08 | 28.23 | 31.05 | 2.82 | 9.99% | 27.51 | 31.05 | 1305852 | 394599 | 24.77% |
| 2025-08-07 | 28.23 | 28.23 | 2.57 | 10.02% | 26.87 | 28.23 | 415540 | 116622 | 7.88% |
| 2025-08-06 | 24.00 | 25.66 | 2.33 | 9.99% | 23.99 | 25.66 | 373000 | 93408 | 7.07% |
| 2025-08-05 | 22.27 | 23.33 | 2.12 | 10.00% | 22.03 | 23.33 | 711038 | 164087 | 13.48% |
| 2025-08-04 | 19.15 | 21.21 | 1.93 | 10.01% | 19.04 | 21.21 | 261893 | 53784 | 4.97% |
| 2025-08-01 | 19.33 | 19.28 | -0.10 | -0.52% | 18.93 | 19.47 | 167181 | 32135 | 3.17% |
| 2025-07-31 | 19.24 | 19.38 | -0.07 | -0.36% | 19.17 | 19.62 | 206868 | 40073 | 3.92% |
| 2025-07-30 | 19.25 | 19.45 | 0.25 | 1.30% | 19.06 | 19.83 | 299974 | 58321 | 5.69% |
| 2025-07-29 | 18.71 | 19.20 | 0.39 | 2.07% | 18.61 | 19.47 | 279451 | 53369 | 5.30% |
| 2025-07-28 | 18.47 | 18.81 | 0.32 | 1.73% | 18.20 | 19.04 | 262634 | 49091 | 4.98% |
| 2025-07-25 | 17.65 | 18.49 | 0.79 | 4.46% | 17.44 | 18.73 | 358197 | 64851 | 6.79% |
| 2025-07-24 | 17.68 | 17.70 | 0.01 | 0.06% | 17.52 | 17.86 | 156618 | 27660 | 2.97% |