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 | 29.75 | 29.30 | -0.43 | -1.45% | 29.22 | 30.62 | 170028 | 50554 | 7.00% |
| 2025-10-30 | 29.35 | 29.73 | 0.22 | 0.75% | 29.10 | 30.88 | 267717 | 80507 | 11.03% |
| 2025-10-29 | 29.15 | 29.51 | -1.14 | -3.72% | 28.40 | 29.55 | 301085 | 87310 | 12.40% |
| 2025-10-28 | 31.50 | 30.65 | -0.62 | -1.98% | 30.01 | 31.88 | 244046 | 74987 | 10.05% |
| 2025-10-27 | 32.54 | 31.27 | -1.19 | -3.67% | 30.63 | 32.79 | 284688 | 88800 | 11.73% |
| 2025-10-24 | 31.89 | 32.46 | 1.86 | 6.08% | 31.89 | 34.30 | 407256 | 133737 | 16.78% |
| 2025-10-23 | 28.79 | 30.60 | 1.60 | 5.52% | 28.23 | 30.65 | 276719 | 82033 | 11.40% |
| 2025-10-22 | 27.82 | 29.00 | 1.35 | 4.88% | 27.53 | 30.37 | 203721 | 58741 | 8.39% |
| 2025-10-21 | 27.51 | 27.65 | 0.28 | 1.02% | 27.41 | 28.13 | 87276 | 24302 | 3.59% |
| 2025-10-20 | 27.51 | 27.37 | -0.13 | -0.47% | 27.09 | 27.87 | 83555 | 22952 | 3.44% |
| 2025-10-17 | 28.90 | 27.50 | -1.55 | -5.34% | 27.00 | 29.03 | 137211 | 37993 | 5.65% |
| 2025-10-16 | 29.90 | 29.05 | -0.76 | -2.55% | 28.85 | 29.93 | 102621 | 29869 | 4.23% |
| 2025-10-15 | 28.76 | 29.81 | 1.11 | 3.87% | 28.29 | 29.98 | 144468 | 42237 | 5.95% |
| 2025-10-14 | 29.90 | 28.70 | -0.96 | -3.24% | 28.51 | 31.20 | 182860 | 54627 | 7.53% |
| 2025-10-13 | 28.01 | 29.66 | -0.38 | -1.26% | 27.95 | 30.18 | 162602 | 47408 | 6.70% |
| 2025-10-10 | 30.17 | 30.04 | -0.39 | -1.28% | 29.71 | 31.20 | 197410 | 60432 | 8.13% |
| 2025-10-09 | 30.00 | 30.43 | 0.44 | 1.47% | 29.10 | 30.63 | 162884 | 49173 | 6.71% |
| 2025-09-30 | 30.24 | 29.99 | -0.45 | -1.48% | 29.83 | 30.85 | 136275 | 41264 | 5.61% |
| 2025-09-29 | 30.18 | 30.44 | 0.58 | 1.94% | 29.46 | 30.60 | 168301 | 50750 | 6.93% |
| 2025-09-26 | 29.35 | 29.86 | 0.14 | 0.47% | 29.35 | 31.16 | 187570 | 56969 | 7.73% |
| 2025-09-25 | 29.57 | 29.72 | 0.19 | 0.64% | 29.29 | 30.54 | 136169 | 40741 | 5.61% |
| 2025-09-24 | 28.80 | 29.53 | 0.62 | 2.14% | 28.52 | 29.72 | 111251 | 32566 | 4.58% |
| 2025-09-23 | 29.22 | 28.91 | -0.30 | -1.03% | 28.19 | 29.75 | 131814 | 37993 | 5.43% |
| 2025-09-22 | 29.73 | 29.21 | -0.52 | -1.75% | 28.71 | 29.76 | 132546 | 38555 | 5.46% |
| 2025-09-19 | 29.96 | 29.73 | -0.42 | -1.39% | 29.59 | 30.84 | 127266 | 38212 | 5.24% |
| 2025-09-18 | 30.79 | 30.15 | -1.22 | -3.89% | 29.63 | 31.52 | 233895 | 71486 | 9.63% |
| 2025-09-17 | 27.80 | 31.37 | 3.47 | 12.44% | 27.54 | 31.62 | 265696 | 79262 | 10.94% |
| 2025-09-16 | 27.47 | 27.90 | 0.40 | 1.45% | 27.16 | 27.95 | 72882 | 20082 | 3.00% |
| 2025-09-15 | 27.44 | 27.50 | 0.17 | 0.62% | 27.43 | 28.03 | 87414 | 24253 | 3.60% |
| 2025-09-12 | 27.60 | 27.33 | -0.34 | -1.23% | 27.20 | 27.71 | 77374 | 21213 | 3.19% |
| 2025-09-11 | 27.10 | 27.67 | 0.29 | 1.06% | 26.90 | 27.89 | 83640 | 22948 | 3.45% |
| 2025-09-10 | 27.43 | 27.38 | -0.29 | -1.05% | 26.98 | 27.85 | 76894 | 21023 | 3.17% |
| 2025-09-09 | 28.00 | 27.67 | -0.43 | -1.53% | 27.43 | 28.50 | 101858 | 28383 | 4.20% |
| 2025-09-08 | 28.02 | 28.10 | 0.43 | 1.55% | 27.28 | 28.70 | 161224 | 45218 | 6.64% |
| 2025-09-05 | 25.90 | 27.67 | 1.86 | 7.21% | 25.81 | 27.85 | 223290 | 60996 | 9.20% |
| 2025-09-04 | 26.02 | 25.81 | -0.32 | -1.22% | 25.37 | 26.60 | 114083 | 29753 | 4.70% |
| 2025-09-03 | 26.19 | 26.13 | -0.14 | -0.53% | 25.65 | 26.44 | 99532 | 25984 | 4.10% |
| 2025-09-02 | 26.32 | 26.27 | 0.07 | 0.27% | 25.99 | 26.65 | 129619 | 34083 | 5.34% |
| 2025-09-01 | 27.12 | 26.20 | -0.96 | -3.53% | 26.01 | 27.47 | 200886 | 53192 | 8.27% |
| 2025-08-29 | 28.61 | 27.16 | -0.74 | -2.65% | 26.97 | 28.92 | 231235 | 63759 | 9.52% |
| 2025-08-28 | 27.28 | 27.90 | 0.59 | 2.16% | 26.85 | 28.20 | 139974 | 38483 | 5.77% |
| 2025-08-27 | 28.49 | 27.31 | -1.29 | -4.51% | 27.31 | 28.86 | 151686 | 42633 | 6.25% |
| 2025-08-26 | 28.42 | 28.60 | 0.16 | 0.56% | 27.42 | 29.04 | 150303 | 42528 | 6.19% |
| 2025-08-25 | 26.80 | 28.44 | 1.93 | 7.28% | 26.66 | 28.58 | 202712 | 56438 | 8.35% |
| 2025-08-22 | 26.07 | 26.51 | 0.43 | 1.65% | 25.80 | 26.70 | 130374 | 34199 | 5.37% |
| 2025-08-21 | 26.03 | 26.08 | 0.03 | 0.12% | 25.80 | 26.36 | 95835 | 24952 | 3.95% |
| 2025-08-20 | 25.80 | 26.05 | 0.09 | 0.35% | 25.45 | 26.13 | 107554 | 27745 | 4.43% |
| 2025-08-19 | 25.35 | 25.96 | 0.61 | 2.41% | 25.05 | 26.16 | 138052 | 35493 | 5.69% |
| 2025-08-18 | 25.28 | 25.35 | 0.29 | 1.16% | 24.92 | 25.70 | 167606 | 42411 | 6.90% |
| 2025-08-15 | 23.84 | 25.06 | 1.13 | 4.72% | 23.80 | 25.28 | 168978 | 42030 | 6.96% |
| 2025-08-14 | 24.25 | 23.93 | -0.30 | -1.24% | 23.69 | 24.40 | 97300 | 23314 | 4.01% |
| 2025-08-13 | 23.70 | 24.23 | 0.49 | 2.06% | 23.58 | 24.56 | 147599 | 35526 | 6.08% |
| 2025-08-12 | 24.02 | 23.74 | -0.05 | -0.21% | 23.48 | 24.15 | 93261 | 22062 | 3.84% |
| 2025-08-11 | 23.08 | 23.79 | 0.78 | 3.39% | 22.92 | 23.87 | 145041 | 34257 | 5.97% |
| 2025-08-08 | 22.76 | 23.01 | 0.29 | 1.28% | 22.61 | 23.29 | 118952 | 27446 | 4.90% |
| 2025-08-07 | 22.67 | 22.72 | -0.04 | -0.18% | 22.45 | 22.88 | 72163 | 16344 | 2.97% |
| 2025-08-06 | 22.40 | 22.76 | 0.34 | 1.52% | 22.24 | 22.85 | 103576 | 23368 | 4.27% |
| 2025-08-05 | 22.56 | 22.42 | -0.05 | -0.22% | 22.31 | 22.65 | 69568 | 15593 | 2.87% |
| 2025-08-04 | 21.54 | 22.47 | 0.84 | 3.88% | 21.54 | 22.71 | 144458 | 32290 | 5.95% |
| 2025-08-01 | 21.28 | 21.63 | 0.34 | 1.60% | 21.21 | 21.70 | 63221 | 13617 | 2.60% |
| 2025-07-31 | 21.30 | 21.29 | -0.01 | -0.05% | 21.18 | 21.80 | 71100 | 15234 | 2.93% |
| 2025-07-30 | 21.65 | 21.30 | -0.43 | -1.98% | 21.19 | 21.74 | 74190 | 15918 | 3.06% |
| 2025-07-29 | 21.91 | 21.73 | -0.22 | -1.00% | 21.37 | 21.94 | 90278 | 19493 | 3.72% |
| 2025-07-28 | 21.93 | 21.95 | -0.01 | -0.05% | 21.90 | 22.15 | 51422 | 11320 | 2.12% |
| 2025-07-25 | 22.22 | 21.96 | -0.24 | -1.08% | 21.92 | 22.45 | 62722 | 13869 | 2.58% |
| 2025-07-24 | 21.91 | 22.20 | 0.24 | 1.09% | 21.78 | 22.25 | 58643 | 12908 | 2.42% |