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 | 28.37 | 28.59 | 0.14 | 0.49% | 28.01 | 29.22 | 74305 | 21177 | 3.76% |
| 2025-10-30 | 29.29 | 28.45 | -1.34 | -4.50% | 28.45 | 29.60 | 95449 | 27506 | 4.83% |
| 2025-10-29 | 29.03 | 29.79 | 0.35 | 1.19% | 28.80 | 30.11 | 152483 | 44990 | 7.72% |
| 2025-10-28 | 28.26 | 29.44 | 0.78 | 2.72% | 28.26 | 31.68 | 184990 | 55125 | 9.36% |
| 2025-10-27 | 28.07 | 28.66 | 0.90 | 3.24% | 27.76 | 28.75 | 92749 | 26387 | 4.69% |
| 2025-10-24 | 27.36 | 27.76 | 0.33 | 1.20% | 27.32 | 28.14 | 63064 | 17451 | 3.19% |
| 2025-10-23 | 27.54 | 27.43 | -0.12 | -0.44% | 26.86 | 27.61 | 46572 | 12627 | 2.36% |
| 2025-10-22 | 28.10 | 27.55 | -0.97 | -3.40% | 27.45 | 28.12 | 65091 | 18049 | 3.29% |
| 2025-10-21 | 28.19 | 28.52 | 0.02 | 0.07% | 27.98 | 28.97 | 79826 | 22778 | 4.04% |
| 2025-10-20 | 28.60 | 28.50 | 0.21 | 0.74% | 28.29 | 29.06 | 74757 | 21439 | 3.78% |
| 2025-10-17 | 28.70 | 28.29 | -0.49 | -1.70% | 27.43 | 29.25 | 92720 | 26244 | 4.69% |
| 2025-10-16 | 28.01 | 28.78 | 0.63 | 2.24% | 27.71 | 29.54 | 134704 | 39081 | 6.82% |
| 2025-10-15 | 28.00 | 28.15 | 0.12 | 0.43% | 27.57 | 28.40 | 65573 | 18357 | 3.32% |
| 2025-10-14 | 28.25 | 28.03 | -0.22 | -0.78% | 27.90 | 29.15 | 77573 | 22155 | 3.93% |
| 2025-10-13 | 26.60 | 28.25 | 0.03 | 0.11% | 26.40 | 28.82 | 65691 | 18113 | 3.32% |
| 2025-10-10 | 27.97 | 28.22 | 0.25 | 0.89% | 27.60 | 28.66 | 73336 | 20697 | 3.71% |
| 2025-10-09 | 28.05 | 27.97 | -0.14 | -0.50% | 27.69 | 28.46 | 57293 | 16076 | 2.90% |
| 2025-09-30 | 28.22 | 28.11 | -0.40 | -1.40% | 28.07 | 28.68 | 65687 | 18570 | 3.32% |
| 2025-09-29 | 27.26 | 28.51 | 1.01 | 3.67% | 27.00 | 29.20 | 123079 | 34857 | 6.23% |
| 2025-09-26 | 28.00 | 27.50 | -0.13 | -0.47% | 27.17 | 28.09 | 48358 | 13315 | 2.45% |
| 2025-09-25 | 28.18 | 27.63 | -0.57 | -2.02% | 27.61 | 28.39 | 53325 | 14945 | 2.70% |
| 2025-09-24 | 27.81 | 28.20 | 0.11 | 0.39% | 27.54 | 28.67 | 73097 | 20451 | 3.70% |
| 2025-09-23 | 28.96 | 28.09 | -1.16 | -3.97% | 27.10 | 28.96 | 101006 | 28139 | 5.11% |
| 2025-09-22 | 28.30 | 29.25 | 1.03 | 3.65% | 28.12 | 29.47 | 73157 | 21084 | 3.70% |
| 2025-09-19 | 28.98 | 28.22 | -0.76 | -2.62% | 28.12 | 29.10 | 77202 | 22060 | 3.91% |
| 2025-09-18 | 29.90 | 28.98 | -1.59 | -5.20% | 28.70 | 30.32 | 136624 | 40217 | 6.91% |
| 2025-09-17 | 29.96 | 30.57 | 0.43 | 1.43% | 29.90 | 30.90 | 116646 | 35543 | 5.90% |
| 2025-09-16 | 29.00 | 30.14 | 1.16 | 4.00% | 28.80 | 30.42 | 107719 | 32025 | 5.45% |
| 2025-09-15 | 29.24 | 28.98 | -0.26 | -0.89% | 28.86 | 29.43 | 57496 | 16686 | 2.91% |
| 2025-09-12 | 29.69 | 29.24 | -0.45 | -1.52% | 29.20 | 30.23 | 92878 | 27578 | 4.70% |
| 2025-09-11 | 28.30 | 29.69 | 1.27 | 4.47% | 28.03 | 29.70 | 116878 | 33932 | 5.92% |
| 2025-09-10 | 28.54 | 28.42 | -0.18 | -0.63% | 28.35 | 29.10 | 63915 | 18333 | 3.23% |
| 2025-09-09 | 29.60 | 28.60 | -1.00 | -3.38% | 28.50 | 29.60 | 76687 | 22216 | 3.88% |
| 2025-09-08 | 29.40 | 29.60 | 0.21 | 0.71% | 28.90 | 29.98 | 81446 | 23863 | 4.12% |
| 2025-09-05 | 29.25 | 29.39 | 0.14 | 0.48% | 28.53 | 29.53 | 99060 | 28793 | 5.01% |
| 2025-09-04 | 29.90 | 29.25 | -0.62 | -2.08% | 28.50 | 30.30 | 117470 | 34840 | 5.95% |
| 2025-09-03 | 32.17 | 29.87 | -2.13 | -6.66% | 29.61 | 32.53 | 167324 | 51722 | 8.47% |
| 2025-09-02 | 33.77 | 32.00 | -1.75 | -5.19% | 31.66 | 34.43 | 198364 | 65090 | 10.04% |
| 2025-09-01 | 33.67 | 33.75 | -0.10 | -0.30% | 33.26 | 34.45 | 184473 | 62376 | 9.34% |
| 2025-08-29 | 32.33 | 33.85 | 1.26 | 3.87% | 32.32 | 35.50 | 327472 | 111932 | 16.57% |
| 2025-08-28 | 31.88 | 32.59 | 0.62 | 1.94% | 31.00 | 32.60 | 160223 | 50929 | 8.11% |
| 2025-08-27 | 33.40 | 31.97 | -1.41 | -4.22% | 31.92 | 33.96 | 195609 | 65014 | 9.90% |
| 2025-08-26 | 33.46 | 33.38 | -0.42 | -1.24% | 33.00 | 34.00 | 174513 | 58523 | 8.83% |
| 2025-08-25 | 32.80 | 33.80 | 1.50 | 4.64% | 32.40 | 34.50 | 302153 | 101280 | 15.29% |
| 2025-08-22 | 31.67 | 32.30 | 0.72 | 2.28% | 31.58 | 32.50 | 168536 | 54148 | 8.53% |
| 2025-08-21 | 32.00 | 31.58 | -0.22 | -0.69% | 31.31 | 32.60 | 153592 | 49058 | 7.77% |
| 2025-08-20 | 32.34 | 31.80 | -0.46 | -1.43% | 31.15 | 32.58 | 144398 | 45798 | 7.31% |
| 2025-08-19 | 32.72 | 32.26 | -0.62 | -1.89% | 32.20 | 33.20 | 180831 | 58890 | 9.15% |
| 2025-08-18 | 31.90 | 32.88 | 0.88 | 2.75% | 31.80 | 33.39 | 279877 | 91474 | 14.17% |
| 2025-08-15 | 30.65 | 32.00 | 1.03 | 3.33% | 30.20 | 32.50 | 268695 | 85322 | 13.60% |
| 2025-08-14 | 32.00 | 30.97 | -4.12 | -11.74% | 30.90 | 32.65 | 350468 | 110525 | 17.74% |
| 2025-08-13 | 36.19 | 35.09 | -1.41 | -3.86% | 34.45 | 36.23 | 386503 | 135926 | 19.56% |
| 2025-08-12 | 33.68 | 36.50 | 2.85 | 8.47% | 33.60 | 38.83 | 473197 | 171118 | 23.95% |
| 2025-08-11 | 32.35 | 33.65 | 1.29 | 3.99% | 32.26 | 33.98 | 233300 | 78034 | 11.81% |
| 2025-08-08 | 32.75 | 32.36 | -0.80 | -2.41% | 32.05 | 33.60 | 188614 | 61799 | 9.55% |
| 2025-08-07 | 32.73 | 33.16 | 0.43 | 1.31% | 32.07 | 33.67 | 247487 | 81596 | 12.53% |
| 2025-08-06 | 31.85 | 32.73 | 0.75 | 2.35% | 31.60 | 32.86 | 150813 | 48768 | 7.63% |
| 2025-08-05 | 31.49 | 31.98 | 0.50 | 1.59% | 31.27 | 32.18 | 122712 | 38965 | 6.21% |
| 2025-08-04 | 31.11 | 31.48 | -0.01 | -0.03% | 30.96 | 31.51 | 85334 | 26637 | 4.32% |
| 2025-08-01 | 31.05 | 31.49 | 0.48 | 1.55% | 30.81 | 32.15 | 126964 | 40011 | 6.43% |
| 2025-07-31 | 32.17 | 31.01 | -1.26 | -3.90% | 30.91 | 32.66 | 158785 | 50336 | 8.04% |
| 2025-07-30 | 33.02 | 32.27 | -1.12 | -3.35% | 32.00 | 33.58 | 174554 | 57052 | 8.83% |
| 2025-07-29 | 32.84 | 33.39 | 0.38 | 1.15% | 32.16 | 33.39 | 217496 | 71479 | 11.01% |
| 2025-07-28 | 31.65 | 33.01 | 1.49 | 4.73% | 31.52 | 34.55 | 306196 | 101987 | 15.50% |
| 2025-07-25 | 32.45 | 31.52 | -0.93 | -2.87% | 31.47 | 32.88 | 139572 | 44441 | 7.06% |