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 | 28.46 | 29.38 | 1.04 | 3.67% | 28.43 | 29.94 | 275624 | 81190 | 2.70% |
| 2025-10-30 | 28.96 | 28.34 | -0.54 | -1.87% | 28.15 | 29.12 | 156736 | 44546 | 1.53% |
| 2025-10-29 | 28.62 | 28.88 | 0.15 | 0.52% | 28.40 | 28.88 | 120333 | 34496 | 1.18% |
| 2025-10-28 | 28.88 | 28.73 | -0.09 | -0.31% | 28.25 | 29.05 | 137857 | 39510 | 1.35% |
| 2025-10-27 | 29.05 | 28.82 | -0.06 | -0.21% | 28.23 | 29.61 | 213522 | 61379 | 2.09% |
| 2025-10-24 | 29.30 | 28.88 | -0.53 | -1.80% | 28.51 | 29.80 | 217235 | 62934 | 2.13% |
| 2025-10-23 | 29.08 | 29.41 | 0.45 | 1.55% | 28.82 | 29.62 | 122289 | 35736 | 1.20% |
| 2025-10-22 | 30.40 | 28.96 | -1.62 | -5.30% | 28.86 | 30.75 | 202416 | 59514 | 1.98% |
| 2025-10-21 | 29.69 | 30.58 | 0.93 | 3.14% | 29.66 | 30.63 | 157873 | 47819 | 1.55% |
| 2025-10-20 | 29.77 | 29.65 | 0.19 | 0.64% | 29.41 | 30.20 | 101749 | 30279 | 1.00% |
| 2025-10-17 | 30.66 | 29.46 | -1.20 | -3.91% | 29.39 | 30.97 | 144069 | 43144 | 1.41% |
| 2025-10-16 | 30.23 | 30.66 | 0.38 | 1.25% | 30.01 | 31.27 | 165285 | 51090 | 1.62% |
| 2025-10-15 | 30.63 | 30.28 | -0.32 | -1.05% | 29.42 | 30.88 | 227916 | 68460 | 2.23% |
| 2025-10-14 | 31.52 | 30.60 | -1.16 | -3.65% | 30.36 | 32.07 | 201606 | 62462 | 1.97% |
| 2025-10-13 | 30.23 | 31.76 | 0.10 | 0.32% | 30.20 | 32.18 | 232863 | 73167 | 2.28% |
| 2025-10-10 | 33.30 | 31.66 | -1.71 | -5.12% | 31.51 | 33.40 | 240168 | 77484 | 2.35% |
| 2025-10-09 | 34.66 | 33.37 | -2.39 | -6.68% | 32.46 | 35.30 | 350423 | 117644 | 3.43% |
| 2025-09-30 | 35.35 | 35.76 | 0.71 | 2.03% | 34.70 | 35.90 | 245081 | 86496 | 2.40% |
| 2025-09-29 | 35.00 | 35.05 | -0.33 | -0.93% | 34.68 | 35.49 | 136436 | 47755 | 1.34% |
| 2025-09-26 | 35.21 | 35.38 | 0.15 | 0.43% | 34.65 | 36.42 | 267052 | 94546 | 2.61% |
| 2025-09-25 | 32.48 | 35.23 | 2.75 | 8.47% | 32.27 | 35.50 | 391852 | 133976 | 3.84% |
| 2025-09-24 | 31.52 | 32.48 | 0.73 | 2.30% | 31.26 | 32.66 | 179174 | 57759 | 1.75% |
| 2025-09-23 | 32.20 | 31.75 | -0.44 | -1.37% | 30.88 | 32.56 | 257831 | 81097 | 2.52% |
| 2025-09-22 | 32.71 | 32.19 | -0.82 | -2.48% | 31.81 | 33.00 | 248862 | 80591 | 2.44% |
| 2025-09-19 | 31.79 | 33.01 | 1.27 | 4.00% | 31.79 | 33.95 | 307562 | 101598 | 3.01% |
| 2025-09-18 | 31.86 | 31.74 | -0.21 | -0.66% | 31.42 | 32.78 | 261302 | 83786 | 2.56% |
| 2025-09-17 | 32.42 | 31.95 | -0.04 | -0.13% | 31.50 | 32.79 | 291418 | 93428 | 2.85% |
| 2025-09-16 | 31.38 | 31.99 | 0.08 | 0.25% | 31.30 | 34.00 | 449554 | 144806 | 4.40% |
| 2025-09-15 | 29.44 | 31.91 | 2.60 | 8.87% | 29.11 | 32.03 | 407867 | 125496 | 3.99% |
| 2025-09-12 | 30.28 | 29.31 | -0.77 | -2.56% | 29.23 | 30.39 | 195206 | 57724 | 1.91% |
| 2025-09-11 | 29.58 | 30.08 | 0.05 | 0.17% | 29.00 | 30.15 | 270340 | 80347 | 2.65% |
| 2025-09-10 | 28.33 | 30.03 | 1.57 | 5.52% | 28.28 | 30.25 | 442712 | 130877 | 4.33% |
| 2025-09-09 | 28.00 | 28.46 | 0.25 | 0.89% | 27.91 | 29.77 | 398936 | 114734 | 3.90% |
| 2025-09-08 | 27.28 | 28.21 | 0.88 | 3.22% | 26.96 | 28.66 | 460247 | 127893 | 4.50% |
| 2025-09-05 | 25.61 | 27.33 | 1.90 | 7.47% | 25.26 | 27.45 | 391863 | 104216 | 3.84% |
| 2025-09-04 | 26.09 | 25.43 | -0.67 | -2.57% | 25.12 | 26.17 | 234945 | 60028 | 2.30% |
| 2025-09-03 | 25.50 | 26.10 | 0.72 | 2.84% | 25.44 | 26.55 | 338717 | 88615 | 3.32% |
| 2025-09-02 | 25.99 | 25.38 | -0.58 | -2.23% | 25.20 | 26.20 | 208665 | 53227 | 2.04% |
| 2025-09-01 | 26.03 | 25.96 | -0.12 | -0.46% | 25.81 | 26.58 | 223709 | 58533 | 2.19% |
| 2025-08-29 | 25.92 | 26.08 | 0.18 | 0.69% | 25.80 | 26.60 | 264168 | 69415 | 2.59% |
| 2025-08-28 | 25.65 | 25.90 | 0.30 | 1.17% | 25.10 | 26.07 | 283548 | 72690 | 2.78% |
| 2025-08-27 | 27.08 | 25.60 | -1.39 | -5.15% | 25.60 | 27.14 | 351573 | 93040 | 3.44% |
| 2025-08-26 | 26.50 | 26.99 | -0.10 | -0.37% | 26.42 | 27.14 | 290794 | 78278 | 2.85% |
| 2025-08-25 | 25.53 | 27.09 | 1.56 | 6.11% | 25.08 | 27.13 | 583482 | 152258 | 5.71% |
| 2025-08-22 | 25.44 | 25.53 | -0.01 | -0.04% | 25.35 | 25.80 | 279983 | 71446 | 2.74% |
| 2025-08-21 | 26.00 | 25.54 | -0.30 | -1.16% | 25.37 | 26.26 | 282150 | 72407 | 2.76% |
| 2025-08-20 | 25.86 | 25.84 | -0.54 | -2.05% | 25.56 | 26.21 | 338333 | 87298 | 3.31% |
| 2025-08-19 | 26.44 | 26.38 | -0.07 | -0.26% | 25.45 | 26.94 | 760211 | 199483 | 7.44% |
| 2025-08-18 | 24.06 | 26.45 | 3.84 | 16.98% | 24.06 | 27.13 | 1411098 | 371131 | 13.81% |
| 2025-08-15 | 22.20 | 22.61 | 0.38 | 1.71% | 22.08 | 22.88 | 243670 | 54782 | 2.38% |
| 2025-08-14 | 22.77 | 22.23 | -0.43 | -1.90% | 22.12 | 22.80 | 244276 | 54767 | 2.39% |
| 2025-08-13 | 22.30 | 22.66 | 0.43 | 1.93% | 22.18 | 22.93 | 352503 | 79756 | 3.45% |
| 2025-08-12 | 22.43 | 22.23 | -0.25 | -1.11% | 22.20 | 22.61 | 180752 | 40317 | 1.77% |
| 2025-08-11 | 21.73 | 22.48 | 0.76 | 3.50% | 21.69 | 22.90 | 341505 | 76415 | 3.34% |
| 2025-08-08 | 21.97 | 21.72 | -0.30 | -1.36% | 21.68 | 21.99 | 151278 | 32905 | 1.48% |
| 2025-08-07 | 22.12 | 22.02 | -0.10 | -0.45% | 21.94 | 22.18 | 133410 | 29399 | 1.31% |
| 2025-08-06 | 22.17 | 22.12 | -0.01 | -0.05% | 21.92 | 22.19 | 125609 | 27684 | 1.23% |
| 2025-08-05 | 21.98 | 22.13 | 0.15 | 0.68% | 21.93 | 22.14 | 146117 | 32226 | 1.43% |
| 2025-08-04 | 21.85 | 21.98 | -0.02 | -0.09% | 21.72 | 22.02 | 125852 | 27517 | 1.23% |
| 2025-08-01 | 22.25 | 22.00 | -0.03 | -0.14% | 21.74 | 22.27 | 161262 | 35494 | 1.58% |
| 2025-07-31 | 22.46 | 22.03 | -0.43 | -1.91% | 21.95 | 22.46 | 195101 | 43350 | 1.91% |
| 2025-07-30 | 22.47 | 22.46 | -0.04 | -0.18% | 22.22 | 22.84 | 211131 | 47591 | 2.07% |
| 2025-07-29 | 22.47 | 22.50 | -0.07 | -0.31% | 22.23 | 22.54 | 147513 | 33033 | 1.44% |
| 2025-07-28 | 22.59 | 22.57 | 0.03 | 0.13% | 22.35 | 22.63 | 150484 | 33880 | 1.47% |
| 2025-07-25 | 22.68 | 22.54 | -0.11 | -0.49% | 22.48 | 22.93 | 234826 | 53220 | 2.30% |
| 2025-07-24 | 22.00 | 22.65 | 0.67 | 3.05% | 21.96 | 22.65 | 268235 | 60031 | 2.63% |