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 | 30.85 | 31.14 | 0.30 | 0.97% | 30.33 | 31.49 | 221499 | 68605 | 9.19% |
| 2025-10-30 | 30.89 | 30.84 | 0.98 | 3.28% | 30.52 | 32.83 | 334271 | 105235 | 13.87% |
| 2025-10-29 | 29.16 | 29.86 | 0.99 | 3.43% | 28.80 | 29.86 | 196308 | 57707 | 8.15% |
| 2025-10-28 | 28.83 | 28.87 | -0.16 | -0.55% | 28.51 | 29.03 | 98122 | 28224 | 4.07% |
| 2025-10-27 | 29.01 | 29.03 | 0.23 | 0.80% | 28.66 | 29.38 | 160811 | 46568 | 6.67% |
| 2025-10-24 | 27.67 | 28.80 | 1.47 | 5.38% | 27.50 | 30.18 | 234728 | 67736 | 9.74% |
| 2025-10-23 | 27.50 | 27.33 | -0.38 | -1.37% | 26.83 | 27.50 | 63363 | 17184 | 2.63% |
| 2025-10-22 | 27.35 | 27.71 | 0.27 | 0.98% | 27.22 | 28.14 | 82103 | 22766 | 3.41% |
| 2025-10-21 | 27.40 | 27.44 | 0.12 | 0.44% | 27.07 | 27.70 | 58112 | 15914 | 2.41% |
| 2025-10-20 | 27.12 | 27.32 | 0.55 | 2.05% | 27.03 | 27.70 | 65828 | 18044 | 2.73% |
| 2025-10-17 | 27.95 | 26.77 | -1.27 | -4.53% | 26.71 | 28.09 | 69416 | 18903 | 2.88% |
| 2025-10-16 | 28.50 | 28.04 | -0.76 | -2.64% | 27.82 | 28.61 | 69973 | 19718 | 2.90% |
| 2025-10-15 | 27.90 | 28.80 | 1.10 | 3.97% | 27.38 | 28.80 | 104326 | 29487 | 4.33% |
| 2025-10-14 | 29.29 | 27.70 | -1.46 | -5.01% | 27.48 | 29.53 | 111307 | 31570 | 4.62% |
| 2025-10-13 | 27.86 | 29.16 | -0.42 | -1.42% | 27.27 | 29.32 | 112472 | 32168 | 4.67% |
| 2025-10-10 | 30.21 | 29.58 | -0.63 | -2.09% | 29.36 | 30.85 | 114052 | 34211 | 4.73% |
| 2025-10-09 | 30.85 | 30.21 | -0.76 | -2.45% | 30.20 | 31.19 | 125992 | 38705 | 5.23% |
| 2025-09-30 | 31.03 | 30.97 | -0.06 | -0.19% | 30.87 | 31.45 | 85870 | 26719 | 3.56% |
| 2025-09-29 | 30.59 | 31.03 | 0.40 | 1.31% | 30.21 | 31.18 | 96477 | 29668 | 4.00% |
| 2025-09-26 | 31.50 | 30.63 | -1.34 | -4.19% | 30.60 | 31.68 | 118456 | 36798 | 4.92% |
| 2025-09-25 | 31.85 | 31.97 | 0.07 | 0.22% | 31.64 | 32.51 | 148988 | 47752 | 6.18% |
| 2025-09-24 | 31.30 | 31.90 | 0.53 | 1.69% | 30.74 | 32.03 | 139896 | 43963 | 5.81% |
| 2025-09-23 | 31.90 | 31.37 | -0.56 | -1.75% | 30.51 | 32.11 | 163491 | 50865 | 6.78% |
| 2025-09-22 | 31.68 | 31.93 | 0.54 | 1.72% | 31.03 | 32.12 | 139438 | 44271 | 5.79% |
| 2025-09-19 | 32.53 | 31.39 | -1.49 | -4.53% | 31.18 | 32.86 | 234210 | 74323 | 9.72% |
| 2025-09-18 | 33.71 | 32.88 | -1.30 | -3.80% | 32.24 | 34.85 | 400509 | 134939 | 16.62% |
| 2025-09-17 | 32.10 | 34.18 | 1.92 | 5.95% | 31.71 | 36.88 | 358464 | 121058 | 14.88% |
| 2025-09-16 | 30.81 | 32.26 | 1.27 | 4.10% | 30.80 | 32.59 | 288748 | 91983 | 11.98% |
| 2025-09-15 | 30.85 | 30.99 | 0.07 | 0.23% | 30.43 | 31.40 | 189490 | 58748 | 7.86% |
| 2025-09-12 | 30.57 | 30.92 | 0.07 | 0.23% | 30.21 | 31.47 | 235406 | 72800 | 9.77% |
| 2025-09-11 | 29.37 | 30.85 | 1.16 | 3.91% | 29.17 | 30.90 | 228113 | 68840 | 9.47% |
| 2025-09-10 | 29.51 | 29.69 | 0.29 | 0.99% | 29.23 | 30.38 | 176797 | 52671 | 7.34% |
| 2025-09-09 | 29.64 | 29.40 | -0.62 | -2.07% | 29.33 | 30.03 | 130736 | 38752 | 5.43% |
| 2025-09-08 | 28.68 | 30.02 | 1.05 | 3.62% | 28.68 | 30.39 | 226099 | 67282 | 9.38% |
| 2025-09-05 | 28.06 | 28.97 | 0.87 | 3.10% | 27.90 | 28.97 | 152349 | 43545 | 6.32% |
| 2025-09-04 | 29.53 | 28.10 | -1.18 | -4.03% | 27.33 | 29.93 | 216272 | 62026 | 8.98% |
| 2025-09-03 | 30.80 | 29.28 | -1.55 | -5.03% | 29.11 | 31.21 | 227018 | 67975 | 9.42% |
| 2025-09-02 | 31.80 | 30.83 | -0.32 | -1.03% | 29.07 | 31.98 | 408024 | 124486 | 16.93% |
| 2025-09-01 | 30.40 | 31.15 | 0.73 | 2.40% | 30.21 | 31.85 | 364024 | 113553 | 15.11% |
| 2025-08-29 | 30.87 | 30.42 | -0.03 | -0.10% | 29.43 | 30.98 | 287342 | 86386 | 11.92% |
| 2025-08-28 | 30.30 | 30.45 | 0.08 | 0.26% | 29.61 | 30.99 | 285800 | 86581 | 11.86% |
| 2025-08-27 | 31.50 | 30.37 | -0.90 | -2.88% | 30.37 | 31.96 | 372642 | 116569 | 15.46% |
| 2025-08-26 | 32.94 | 31.27 | -2.27 | -6.77% | 31.11 | 33.06 | 576371 | 183108 | 23.92% |
| 2025-08-25 | 28.70 | 33.54 | 5.59 | 20.00% | 28.40 | 33.54 | 718104 | 235738 | 29.80% |
| 2025-08-22 | 27.22 | 27.95 | 0.21 | 0.76% | 27.22 | 28.24 | 275153 | 76158 | 11.42% |
| 2025-08-21 | 26.63 | 27.74 | 0.92 | 3.43% | 26.63 | 29.58 | 391836 | 110286 | 16.26% |
| 2025-08-20 | 26.31 | 26.82 | 0.30 | 1.13% | 26.03 | 27.40 | 261582 | 70208 | 10.86% |
| 2025-08-19 | 25.59 | 26.52 | 0.67 | 2.59% | 25.25 | 26.86 | 293176 | 76641 | 12.17% |
| 2025-08-18 | 25.28 | 25.85 | 0.80 | 3.19% | 25.15 | 26.30 | 229652 | 59076 | 9.61% |
| 2025-08-15 | 24.03 | 25.05 | 1.01 | 4.20% | 24.03 | 25.08 | 189966 | 47174 | 7.95% |
| 2025-08-14 | 24.56 | 24.04 | -0.46 | -1.88% | 23.75 | 24.75 | 122274 | 29606 | 5.11% |
| 2025-08-13 | 24.31 | 24.50 | 0.20 | 0.82% | 24.13 | 24.65 | 105775 | 25772 | 4.42% |
| 2025-08-12 | 24.51 | 24.30 | -0.28 | -1.14% | 24.05 | 24.56 | 96521 | 23429 | 4.04% |
| 2025-08-11 | 24.48 | 24.58 | 0.14 | 0.57% | 24.42 | 24.88 | 96230 | 23683 | 4.02% |
| 2025-08-08 | 24.83 | 24.44 | -0.55 | -2.20% | 24.38 | 24.94 | 112456 | 27665 | 4.70% |
| 2025-08-07 | 25.26 | 24.99 | -0.21 | -0.83% | 24.83 | 25.26 | 156512 | 39145 | 6.55% |
| 2025-08-06 | 24.73 | 25.20 | 0.50 | 2.02% | 24.46 | 25.33 | 214496 | 53744 | 8.97% |
| 2025-08-05 | 24.35 | 24.70 | 0.60 | 2.49% | 24.28 | 24.88 | 186573 | 45874 | 7.80% |
| 2025-08-04 | 22.98 | 24.10 | 1.05 | 4.56% | 22.90 | 24.10 | 124865 | 29523 | 5.22% |
| 2025-08-01 | 23.39 | 23.05 | -0.19 | -0.82% | 22.87 | 23.47 | 71680 | 16556 | 3.00% |
| 2025-07-31 | 23.36 | 23.24 | -0.28 | -1.19% | 23.11 | 23.95 | 112470 | 26572 | 4.70% |
| 2025-07-30 | 23.91 | 23.52 | -0.45 | -1.88% | 23.38 | 23.91 | 97918 | 23114 | 4.10% |
| 2025-07-29 | 24.02 | 23.97 | -0.11 | -0.46% | 23.52 | 24.02 | 128765 | 30659 | 5.39% |
| 2025-07-28 | 23.77 | 24.08 | 0.61 | 2.60% | 23.51 | 24.12 | 176352 | 42122 | 7.38% |
| 2025-07-25 | 23.56 | 23.47 | 0.38 | 1.65% | 23.06 | 23.69 | 122012 | 28517 | 5.10% |
| 2025-07-24 | 22.79 | 23.09 | 0.28 | 1.23% | 22.78 | 23.29 | 76182 | 17561 | 3.19% |