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 | 29.49 | 29.96 | 0.45 | 1.52% | 29.49 | 31.15 | 316680 | 96722 | 4.97% |
| 2025-10-30 | 30.07 | 29.51 | -0.73 | -2.41% | 29.39 | 30.29 | 241205 | 71903 | 3.78% |
| 2025-10-29 | 29.40 | 30.24 | 0.75 | 2.54% | 29.30 | 30.31 | 256622 | 76912 | 4.02% |
| 2025-10-28 | 29.29 | 29.49 | 0.00 | 0.00% | 28.91 | 29.80 | 218229 | 64130 | 3.42% |
| 2025-10-27 | 30.30 | 29.49 | -2.55 | -7.96% | 29.42 | 30.76 | 507050 | 151972 | 7.95% |
| 2025-10-24 | 31.30 | 32.04 | 0.92 | 2.96% | 31.08 | 32.06 | 263951 | 83525 | 4.14% |
| 2025-10-23 | 31.00 | 31.12 | 0.34 | 1.10% | 30.25 | 31.30 | 190950 | 58957 | 2.99% |
| 2025-10-22 | 30.59 | 30.78 | 0.05 | 0.16% | 30.38 | 31.24 | 153042 | 47181 | 2.40% |
| 2025-10-21 | 30.65 | 30.73 | 0.40 | 1.32% | 30.06 | 30.89 | 180717 | 55343 | 2.83% |
| 2025-10-20 | 30.31 | 30.33 | 0.58 | 1.95% | 30.06 | 30.80 | 169843 | 51643 | 2.66% |
| 2025-10-17 | 30.64 | 29.75 | -1.06 | -3.44% | 29.70 | 31.44 | 182377 | 55092 | 2.86% |
| 2025-10-16 | 30.73 | 30.81 | -0.16 | -0.52% | 30.51 | 31.74 | 212401 | 65876 | 3.33% |
| 2025-10-15 | 30.30 | 30.97 | 0.53 | 1.74% | 29.84 | 31.06 | 192974 | 58849 | 3.03% |
| 2025-10-14 | 31.40 | 30.44 | -0.71 | -2.28% | 30.21 | 31.99 | 266910 | 82970 | 4.19% |
| 2025-10-13 | 29.23 | 31.15 | 0.25 | 0.81% | 29.20 | 31.44 | 316602 | 96811 | 4.97% |
| 2025-10-10 | 33.88 | 30.90 | -3.58 | -10.38% | 30.67 | 33.89 | 549256 | 173436 | 8.61% |
| 2025-10-09 | 34.61 | 34.48 | -0.01 | -0.03% | 34.33 | 36.10 | 450817 | 158408 | 7.07% |
| 2025-09-30 | 34.99 | 34.49 | -0.93 | -2.63% | 34.18 | 36.94 | 524832 | 185465 | 8.23% |
| 2025-09-29 | 37.55 | 35.42 | -0.76 | -2.10% | 35.40 | 39.49 | 661987 | 247106 | 10.38% |
| 2025-09-26 | 35.05 | 36.18 | 1.28 | 3.67% | 34.95 | 37.86 | 621048 | 227055 | 9.74% |
| 2025-09-25 | 34.83 | 34.90 | -0.52 | -1.47% | 34.53 | 35.86 | 435780 | 152785 | 6.83% |
| 2025-09-24 | 34.45 | 35.42 | 0.20 | 0.57% | 33.60 | 36.60 | 566877 | 198506 | 8.89% |
| 2025-09-23 | 34.04 | 35.22 | 1.38 | 4.08% | 33.60 | 35.88 | 609048 | 212210 | 9.55% |
| 2025-09-22 | 33.10 | 33.84 | 0.66 | 1.99% | 32.80 | 34.45 | 345802 | 116124 | 5.42% |
| 2025-09-19 | 34.66 | 33.18 | -1.80 | -5.15% | 33.17 | 34.88 | 458365 | 155614 | 7.19% |
| 2025-09-18 | 35.22 | 34.98 | 0.01 | 0.03% | 33.58 | 35.88 | 698744 | 243684 | 10.96% |
| 2025-09-17 | 33.09 | 34.97 | 1.96 | 5.94% | 32.56 | 37.90 | 829331 | 288319 | 13.01% |
| 2025-09-16 | 34.14 | 33.01 | -1.57 | -4.54% | 32.55 | 34.48 | 657643 | 218569 | 10.31% |
| 2025-09-15 | 33.46 | 34.58 | 1.18 | 3.53% | 33.20 | 36.69 | 1056771 | 365841 | 16.57% |
| 2025-09-12 | 27.97 | 33.40 | 5.57 | 20.01% | 26.86 | 33.40 | 893046 | 263732 | 14.01% |
| 2025-09-11 | 27.50 | 27.83 | 0.00 | 0.00% | 26.86 | 28.14 | 415136 | 114084 | 6.51% |
| 2025-09-10 | 27.58 | 27.83 | -0.35 | -1.24% | 27.24 | 28.27 | 393276 | 109161 | 6.17% |
| 2025-09-09 | 28.69 | 28.18 | -1.39 | -4.70% | 28.00 | 29.20 | 550313 | 156433 | 8.63% |
| 2025-09-08 | 30.54 | 29.57 | -0.93 | -3.05% | 28.36 | 31.28 | 887911 | 262189 | 13.93% |
| 2025-09-05 | 27.53 | 30.50 | 2.76 | 9.95% | 27.18 | 30.50 | 995537 | 292357 | 15.61% |
| 2025-09-04 | 27.81 | 27.74 | 0.30 | 1.09% | 26.13 | 29.14 | 830856 | 230850 | 13.03% |
| 2025-09-03 | 27.10 | 27.44 | 0.71 | 2.66% | 27.10 | 30.88 | 765151 | 217160 | 12.00% |
| 2025-09-02 | 27.00 | 26.73 | -0.01 | -0.04% | 26.36 | 27.97 | 643539 | 173508 | 10.09% |
| 2025-09-01 | 27.48 | 26.74 | 0.59 | 2.26% | 26.07 | 27.50 | 641875 | 171583 | 10.07% |
| 2025-08-29 | 24.02 | 26.15 | 2.38 | 10.01% | 23.91 | 27.82 | 864059 | 222737 | 13.55% |
| 2025-08-28 | 23.20 | 23.77 | 0.62 | 2.68% | 22.63 | 23.83 | 407623 | 95402 | 6.39% |
| 2025-08-27 | 23.03 | 23.15 | 0.14 | 0.61% | 22.92 | 24.18 | 453349 | 107287 | 7.11% |
| 2025-08-26 | 23.26 | 23.01 | -0.34 | -1.46% | 22.88 | 23.36 | 298011 | 68908 | 4.67% |
| 2025-08-25 | 22.98 | 23.35 | 1.37 | 6.23% | 22.88 | 24.06 | 629396 | 147519 | 9.87% |
| 2025-08-22 | 21.62 | 21.98 | 0.39 | 1.81% | 21.52 | 22.05 | 249353 | 54284 | 3.91% |
| 2025-08-21 | 22.13 | 21.59 | -0.44 | -2.00% | 21.42 | 22.13 | 212547 | 46121 | 3.33% |
| 2025-08-20 | 21.88 | 22.03 | 0.06 | 0.27% | 21.58 | 22.05 | 219305 | 47908 | 3.44% |
| 2025-08-19 | 21.63 | 21.97 | 0.24 | 1.10% | 21.51 | 22.20 | 312083 | 68405 | 4.89% |
| 2025-08-18 | 21.42 | 21.73 | 0.34 | 1.59% | 21.18 | 22.00 | 310989 | 67213 | 4.88% |
| 2025-08-15 | 20.76 | 21.39 | 0.55 | 2.64% | 20.71 | 21.45 | 256984 | 54736 | 4.03% |
| 2025-08-14 | 21.40 | 20.84 | -0.55 | -2.57% | 20.81 | 21.48 | 211234 | 44593 | 3.31% |
| 2025-08-13 | 21.21 | 21.39 | 0.14 | 0.66% | 21.17 | 21.51 | 226414 | 48296 | 3.55% |
| 2025-08-12 | 21.28 | 21.25 | -0.05 | -0.23% | 20.83 | 21.34 | 212986 | 44971 | 3.34% |
| 2025-08-11 | 20.97 | 21.30 | 0.46 | 2.21% | 20.96 | 21.44 | 265882 | 56396 | 4.17% |
| 2025-08-08 | 20.64 | 20.84 | 0.33 | 1.61% | 20.50 | 21.60 | 317151 | 66962 | 4.97% |
| 2025-08-07 | 20.71 | 20.51 | -0.41 | -1.96% | 20.36 | 20.90 | 193062 | 39655 | 3.03% |
| 2025-08-06 | 20.63 | 20.92 | 0.18 | 0.87% | 20.46 | 21.09 | 180282 | 37509 | 2.83% |
| 2025-08-05 | 20.70 | 20.74 | 0.08 | 0.39% | 20.53 | 21.05 | 145707 | 30238 | 2.28% |
| 2025-08-04 | 20.33 | 20.78 | 0.32 | 1.56% | 20.11 | 20.99 | 135851 | 27862 | 2.13% |
| 2025-08-01 | 20.57 | 20.46 | -0.16 | -0.78% | 20.38 | 20.86 | 152217 | 31259 | 2.39% |
| 2025-07-31 | 20.92 | 20.62 | -0.48 | -2.27% | 20.54 | 21.33 | 244790 | 51064 | 3.84% |
| 2025-07-30 | 21.71 | 21.10 | -0.82 | -3.74% | 20.87 | 21.80 | 304037 | 64271 | 4.77% |
| 2025-07-29 | 21.52 | 21.92 | 0.42 | 1.95% | 21.47 | 22.91 | 465633 | 103389 | 7.30% |
| 2025-07-28 | 20.92 | 21.50 | 0.52 | 2.48% | 20.80 | 21.62 | 285685 | 61147 | 4.48% |
| 2025-07-25 | 21.37 | 20.98 | -0.25 | -1.18% | 20.77 | 21.40 | 201111 | 42213 | 3.15% |
| 2025-07-24 | 21.08 | 21.23 | 0.13 | 0.62% | 20.96 | 21.44 | 188568 | 40000 | 2.96% |