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 | 27.75 | 28.57 | 0.59 | 2.11% | 27.71 | 29.15 | 96498 | 27558 | 2.40% |
| 2025-10-30 | 29.01 | 27.98 | -1.03 | -3.55% | 27.88 | 29.25 | 130513 | 36918 | 3.24% |
| 2025-10-29 | 29.30 | 29.01 | -1.93 | -6.24% | 28.96 | 29.83 | 204950 | 60029 | 5.09% |
| 2025-10-28 | 30.71 | 30.94 | 0.24 | 0.78% | 30.35 | 31.60 | 121701 | 37586 | 3.02% |
| 2025-10-27 | 31.13 | 30.70 | -0.30 | -0.97% | 30.23 | 31.56 | 100200 | 30904 | 2.49% |
| 2025-10-24 | 30.15 | 31.00 | 1.22 | 4.10% | 30.00 | 31.60 | 141678 | 43769 | 3.52% |
| 2025-10-23 | 29.80 | 29.78 | -0.29 | -0.96% | 28.59 | 30.07 | 103291 | 30419 | 2.57% |
| 2025-10-22 | 31.41 | 30.07 | -1.89 | -5.91% | 29.97 | 31.80 | 187486 | 57437 | 4.66% |
| 2025-10-21 | 32.97 | 31.96 | -0.56 | -1.72% | 31.81 | 33.12 | 147198 | 47234 | 3.66% |
| 2025-10-20 | 31.21 | 32.52 | 2.12 | 6.97% | 30.97 | 33.25 | 248111 | 79996 | 6.16% |
| 2025-10-17 | 30.97 | 30.40 | -0.47 | -1.52% | 30.00 | 32.50 | 203412 | 63318 | 5.05% |
| 2025-10-16 | 31.11 | 30.87 | -1.24 | -3.86% | 30.74 | 31.53 | 228547 | 71079 | 5.68% |
| 2025-10-15 | 29.59 | 32.11 | 2.92 | 10.00% | 29.08 | 32.11 | 172750 | 53290 | 4.29% |
| 2025-10-14 | 31.50 | 29.19 | -1.94 | -6.23% | 28.86 | 31.55 | 138981 | 41623 | 3.45% |
| 2025-10-13 | 27.80 | 31.13 | 1.19 | 3.97% | 27.80 | 31.50 | 183139 | 54586 | 4.55% |
| 2025-10-10 | 30.00 | 29.94 | -0.36 | -1.19% | 29.66 | 31.33 | 100956 | 30828 | 2.51% |
| 2025-10-09 | 30.88 | 30.30 | -0.58 | -1.88% | 29.82 | 31.11 | 112890 | 34387 | 2.80% |
| 2025-09-30 | 31.54 | 30.88 | -0.78 | -2.46% | 30.59 | 31.59 | 87996 | 27311 | 2.19% |
| 2025-09-29 | 30.24 | 31.66 | 1.53 | 5.08% | 30.06 | 31.97 | 122642 | 38245 | 3.05% |
| 2025-09-26 | 30.74 | 30.13 | -0.94 | -3.03% | 30.00 | 31.60 | 119702 | 36799 | 2.97% |
| 2025-09-25 | 32.00 | 31.07 | -0.86 | -2.69% | 30.82 | 32.67 | 125084 | 39417 | 3.11% |
| 2025-09-24 | 32.30 | 31.93 | -0.58 | -1.78% | 31.21 | 32.35 | 106140 | 33732 | 2.64% |
| 2025-09-23 | 32.32 | 32.51 | 0.31 | 0.96% | 31.54 | 33.30 | 139916 | 45299 | 3.48% |
| 2025-09-22 | 30.70 | 32.20 | 1.62 | 5.30% | 30.70 | 32.29 | 136962 | 43327 | 3.40% |
| 2025-09-19 | 31.80 | 30.58 | -1.56 | -4.85% | 30.39 | 31.97 | 173925 | 53762 | 4.32% |
| 2025-09-18 | 33.72 | 32.14 | -1.18 | -3.54% | 31.64 | 35.63 | 302131 | 101472 | 7.50% |
| 2025-09-17 | 31.49 | 33.32 | 2.21 | 7.10% | 31.03 | 33.97 | 210352 | 68246 | 5.23% |
| 2025-09-16 | 30.12 | 31.11 | 1.02 | 3.39% | 29.96 | 31.96 | 221538 | 68404 | 5.50% |
| 2025-09-15 | 28.74 | 30.09 | 1.35 | 4.70% | 28.71 | 30.89 | 186265 | 55976 | 4.63% |
| 2025-09-12 | 29.45 | 28.74 | -0.54 | -1.84% | 28.66 | 29.65 | 129575 | 37693 | 3.22% |
| 2025-09-11 | 27.63 | 29.28 | 1.63 | 5.90% | 27.50 | 29.98 | 173366 | 50142 | 4.31% |
| 2025-09-10 | 28.39 | 27.65 | -0.72 | -2.54% | 27.40 | 28.98 | 159689 | 44825 | 3.97% |
| 2025-09-09 | 27.37 | 28.37 | 0.76 | 2.75% | 27.05 | 28.99 | 180465 | 50757 | 4.48% |
| 2025-09-08 | 25.68 | 27.61 | 1.86 | 7.22% | 25.61 | 28.14 | 202894 | 55578 | 5.04% |
| 2025-09-05 | 25.05 | 25.75 | 0.75 | 3.00% | 24.89 | 25.88 | 107688 | 27418 | 2.67% |
| 2025-09-04 | 26.21 | 25.00 | -1.00 | -3.85% | 24.52 | 26.47 | 158876 | 40427 | 3.95% |
| 2025-09-03 | 28.51 | 26.00 | -1.66 | -6.00% | 25.85 | 28.66 | 248228 | 67150 | 6.17% |
| 2025-09-02 | 27.55 | 27.66 | 0.40 | 1.47% | 24.88 | 29.00 | 361365 | 97138 | 8.98% |
| 2025-09-01 | 27.16 | 27.26 | -0.17 | -0.62% | 27.00 | 28.02 | 126417 | 34573 | 3.14% |
| 2025-08-29 | 26.30 | 27.43 | 1.52 | 5.87% | 25.88 | 27.79 | 176440 | 47548 | 4.38% |
| 2025-08-28 | 26.21 | 25.91 | -0.29 | -1.11% | 25.20 | 26.66 | 148556 | 38446 | 3.69% |
| 2025-08-27 | 27.50 | 26.20 | -1.20 | -4.38% | 26.20 | 27.76 | 165233 | 44718 | 4.10% |
| 2025-08-26 | 27.80 | 27.40 | -0.63 | -2.25% | 27.25 | 28.03 | 184000 | 50724 | 4.57% |
| 2025-08-25 | 27.17 | 28.03 | 1.37 | 5.14% | 27.04 | 29.07 | 283778 | 79396 | 7.05% |
| 2025-08-22 | 26.17 | 26.66 | 0.68 | 2.62% | 25.60 | 27.15 | 207013 | 54437 | 5.14% |
| 2025-08-21 | 26.04 | 25.98 | -0.04 | -0.15% | 25.86 | 27.28 | 254113 | 67513 | 6.31% |
| 2025-08-20 | 26.45 | 26.02 | -0.98 | -3.63% | 25.58 | 26.81 | 317777 | 83251 | 7.89% |
| 2025-08-19 | 25.01 | 27.00 | 1.89 | 7.53% | 24.23 | 27.62 | 491114 | 128486 | 12.20% |
| 2025-08-18 | 24.83 | 25.11 | 1.38 | 5.82% | 24.21 | 25.13 | 264742 | 65194 | 6.58% |
| 2025-08-15 | 22.76 | 23.73 | 0.87 | 3.81% | 22.76 | 24.00 | 209417 | 49534 | 5.20% |
| 2025-08-14 | 23.44 | 22.86 | -0.67 | -2.85% | 22.64 | 23.56 | 172744 | 39678 | 4.29% |
| 2025-08-13 | 22.80 | 23.53 | 0.57 | 2.48% | 22.70 | 23.68 | 201914 | 46891 | 5.02% |
| 2025-08-12 | 23.50 | 22.96 | -0.64 | -2.71% | 22.91 | 23.75 | 239976 | 55913 | 5.96% |
| 2025-08-11 | 24.36 | 23.60 | -0.82 | -3.36% | 22.83 | 24.36 | 437457 | 101930 | 10.87% |
| 2025-08-08 | 22.18 | 24.42 | 2.22 | 10.00% | 22.00 | 24.42 | 365193 | 86183 | 9.07% |
| 2025-08-07 | 23.11 | 22.20 | -0.59 | -2.59% | 21.81 | 23.30 | 232610 | 51984 | 5.78% |
| 2025-08-06 | 22.14 | 22.79 | 0.55 | 2.47% | 21.85 | 23.38 | 241566 | 54653 | 6.00% |
| 2025-08-05 | 22.01 | 22.24 | 0.24 | 1.09% | 21.78 | 22.80 | 133166 | 29484 | 3.31% |
| 2025-08-04 | 21.00 | 22.00 | 0.84 | 3.97% | 20.81 | 22.18 | 132401 | 28448 | 3.29% |
| 2025-08-01 | 21.41 | 21.16 | -0.35 | -1.63% | 20.83 | 21.62 | 124153 | 26265 | 3.08% |
| 2025-07-31 | 21.50 | 21.51 | -0.24 | -1.10% | 21.28 | 21.97 | 143468 | 30996 | 3.56% |
| 2025-07-30 | 22.21 | 21.75 | -0.79 | -3.50% | 21.64 | 22.70 | 155879 | 34185 | 3.87% |
| 2025-07-29 | 21.79 | 22.54 | 0.74 | 3.39% | 21.72 | 23.00 | 183207 | 41087 | 4.55% |
| 2025-07-28 | 21.79 | 21.80 | 0.01 | 0.05% | 21.66 | 22.97 | 215187 | 47607 | 5.35% |
| 2025-07-25 | 21.71 | 21.79 | 0.10 | 0.46% | 21.25 | 22.06 | 182109 | 39252 | 4.52% |
| 2025-07-24 | 20.65 | 21.69 | 0.88 | 4.23% | 20.50 | 22.28 | 279073 | 60247 | 6.93% |