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 | 28.70 | 28.39 | 0.03 | 0.11% | 28.15 | 28.72 | 33534 | 9510 | 2.24% |
| 2025-10-30 | 28.04 | 28.36 | 0.28 | 1.00% | 27.11 | 28.99 | 56409 | 15848 | 3.77% |
| 2025-10-29 | 27.87 | 28.08 | 0.08 | 0.29% | 27.61 | 29.00 | 41672 | 11780 | 2.78% |
| 2025-10-28 | 28.01 | 28.00 | -0.24 | -0.85% | 27.91 | 28.25 | 32532 | 9116 | 2.17% |
| 2025-10-27 | 28.99 | 28.24 | -0.52 | -1.81% | 27.92 | 29.20 | 44475 | 12596 | 2.97% |
| 2025-10-24 | 28.20 | 28.76 | 0.55 | 1.95% | 28.19 | 28.98 | 42569 | 12182 | 2.84% |
| 2025-10-23 | 28.23 | 28.21 | -0.19 | -0.67% | 27.52 | 28.55 | 42464 | 11881 | 2.84% |
| 2025-10-22 | 28.26 | 28.40 | 0.37 | 1.32% | 27.82 | 28.88 | 42893 | 12186 | 2.88% |
| 2025-10-21 | 28.11 | 28.03 | -0.04 | -0.14% | 27.50 | 28.52 | 48396 | 13574 | 3.24% |
| 2025-10-20 | 27.02 | 28.07 | 1.28 | 4.78% | 27.02 | 29.48 | 72708 | 20746 | 4.87% |
| 2025-10-17 | 27.18 | 26.79 | -0.37 | -1.36% | 26.75 | 27.79 | 43349 | 11787 | 2.91% |
| 2025-10-16 | 27.27 | 27.16 | -0.11 | -0.40% | 26.69 | 28.06 | 56592 | 15430 | 3.79% |
| 2025-10-15 | 27.38 | 27.27 | 0.34 | 1.26% | 26.40 | 27.61 | 41545 | 11269 | 2.78% |
| 2025-10-14 | 28.87 | 26.93 | -1.83 | -6.36% | 26.68 | 29.26 | 59457 | 16604 | 3.99% |
| 2025-10-13 | 28.28 | 28.76 | -0.36 | -1.24% | 26.15 | 28.91 | 54950 | 15491 | 3.68% |
| 2025-10-10 | 30.13 | 29.12 | -1.17 | -3.86% | 28.78 | 30.50 | 58204 | 17199 | 3.90% |
| 2025-10-09 | 31.60 | 30.29 | -1.31 | -4.15% | 29.50 | 31.61 | 75579 | 23047 | 5.07% |
| 2025-09-30 | 31.41 | 31.60 | 0.29 | 0.93% | 30.82 | 31.60 | 48018 | 15004 | 3.22% |
| 2025-09-29 | 31.89 | 31.31 | -0.27 | -0.85% | 31.02 | 31.99 | 49612 | 15603 | 3.33% |
| 2025-09-26 | 31.31 | 31.58 | -0.04 | -0.13% | 31.31 | 32.90 | 63193 | 20297 | 4.24% |
| 2025-09-25 | 32.17 | 31.62 | -0.54 | -1.68% | 31.58 | 32.60 | 65837 | 21038 | 4.41% |
| 2025-09-24 | 32.20 | 32.16 | 0.09 | 0.28% | 31.25 | 33.02 | 81688 | 26297 | 5.48% |
| 2025-09-23 | 33.71 | 32.07 | -1.33 | -3.98% | 31.36 | 33.81 | 99421 | 32016 | 6.66% |
| 2025-09-22 | 31.87 | 33.40 | 1.72 | 5.43% | 31.33 | 34.48 | 155763 | 51122 | 10.44% |
| 2025-09-19 | 31.69 | 31.68 | -0.62 | -1.92% | 30.60 | 32.75 | 194660 | 60896 | 13.05% |
| 2025-09-18 | 27.95 | 32.30 | 4.59 | 16.56% | 27.85 | 33.25 | 299542 | 94663 | 20.08% |
| 2025-09-17 | 26.52 | 27.71 | 0.93 | 3.47% | 26.36 | 28.99 | 105230 | 29383 | 7.05% |
| 2025-09-16 | 26.94 | 26.78 | -0.38 | -1.40% | 26.60 | 27.40 | 60318 | 16249 | 4.04% |
| 2025-09-15 | 25.28 | 27.16 | 1.89 | 7.48% | 24.73 | 27.50 | 124237 | 33096 | 8.33% |
| 2025-09-12 | 25.35 | 25.27 | -0.09 | -0.35% | 25.12 | 26.10 | 51661 | 13179 | 3.46% |
| 2025-09-11 | 25.30 | 25.36 | 0.08 | 0.32% | 24.71 | 25.82 | 53904 | 13582 | 3.61% |
| 2025-09-10 | 24.28 | 25.28 | 0.98 | 4.03% | 24.12 | 25.87 | 61507 | 15345 | 4.12% |
| 2025-09-09 | 24.60 | 24.30 | -0.37 | -1.50% | 24.20 | 24.62 | 30242 | 7368 | 2.03% |
| 2025-09-08 | 24.50 | 24.67 | 0.18 | 0.73% | 24.00 | 24.73 | 39672 | 9667 | 2.66% |
| 2025-09-05 | 24.20 | 24.49 | 0.29 | 1.20% | 23.78 | 24.80 | 41637 | 10099 | 2.79% |
| 2025-09-04 | 24.50 | 24.20 | 0.17 | 0.71% | 23.82 | 25.08 | 55800 | 13687 | 3.74% |
| 2025-09-03 | 25.20 | 24.03 | -1.17 | -4.64% | 23.96 | 25.27 | 58204 | 14221 | 3.90% |
| 2025-09-02 | 25.61 | 25.20 | -0.45 | -1.75% | 24.45 | 25.79 | 84558 | 21080 | 5.67% |
| 2025-09-01 | 25.98 | 25.65 | -0.26 | -1.00% | 25.54 | 26.88 | 52089 | 13501 | 3.49% |
| 2025-08-29 | 26.15 | 25.91 | -0.41 | -1.56% | 25.66 | 26.50 | 52508 | 13700 | 3.52% |
| 2025-08-28 | 26.49 | 26.32 | 0.01 | 0.04% | 25.45 | 26.73 | 67895 | 17620 | 4.55% |
| 2025-08-27 | 26.52 | 26.31 | -0.35 | -1.31% | 26.20 | 27.28 | 82096 | 21845 | 5.50% |
| 2025-08-26 | 27.00 | 26.66 | -0.62 | -2.27% | 26.51 | 27.35 | 60774 | 16292 | 4.07% |
| 2025-08-25 | 26.52 | 27.28 | 0.99 | 3.77% | 26.20 | 27.65 | 99589 | 26675 | 6.68% |
| 2025-08-22 | 25.03 | 26.29 | 1.42 | 5.71% | 24.80 | 26.87 | 134313 | 35153 | 9.00% |
| 2025-08-21 | 24.29 | 24.87 | 0.59 | 2.43% | 24.00 | 25.80 | 71264 | 17696 | 4.78% |
| 2025-08-20 | 24.90 | 24.28 | -0.06 | -0.25% | 24.00 | 24.90 | 41850 | 10117 | 2.81% |
| 2025-08-19 | 24.75 | 24.34 | -0.29 | -1.18% | 24.18 | 24.93 | 55916 | 13673 | 3.75% |
| 2025-08-18 | 24.14 | 24.63 | 0.73 | 3.05% | 24.14 | 25.58 | 86353 | 21524 | 5.79% |
| 2025-08-15 | 25.20 | 23.90 | -1.10 | -4.40% | 21.00 | 25.68 | 78299 | 19365 | 5.25% |
| 2025-08-14 | 26.16 | 25.00 | -0.88 | -3.40% | 24.98 | 26.17 | 49998 | 12691 | 3.35% |
| 2025-08-13 | 26.00 | 25.88 | -0.02 | -0.08% | 25.76 | 26.65 | 46294 | 12084 | 3.10% |
| 2025-08-12 | 26.19 | 25.90 | -0.29 | -1.11% | 25.83 | 26.52 | 44081 | 11508 | 2.95% |
| 2025-08-11 | 25.72 | 26.19 | 0.51 | 1.99% | 25.50 | 26.30 | 49098 | 12756 | 3.29% |
| 2025-08-08 | 25.30 | 25.68 | 0.11 | 0.43% | 25.00 | 26.08 | 47151 | 12119 | 3.16% |
| 2025-08-07 | 25.36 | 25.57 | 0.15 | 0.59% | 25.24 | 25.91 | 38927 | 9942 | 2.61% |
| 2025-08-06 | 25.15 | 25.42 | 0.15 | 0.59% | 24.80 | 25.83 | 56014 | 14236 | 3.75% |
| 2025-08-05 | 24.15 | 25.27 | 1.16 | 4.81% | 24.11 | 26.18 | 101448 | 25805 | 6.80% |
| 2025-08-04 | 23.84 | 24.11 | 0.09 | 0.37% | 23.65 | 24.17 | 24597 | 5877 | 1.65% |
| 2025-08-01 | 23.97 | 24.02 | 0.01 | 0.04% | 23.77 | 24.37 | 31770 | 7616 | 2.13% |
| 2025-07-31 | 23.93 | 24.01 | 0.06 | 0.25% | 23.91 | 24.89 | 40871 | 9966 | 2.74% |
| 2025-07-30 | 24.23 | 23.95 | -0.17 | -0.70% | 23.72 | 24.23 | 32374 | 7742 | 2.17% |
| 2025-07-29 | 25.00 | 24.12 | -0.89 | -3.56% | 23.88 | 25.01 | 70634 | 17114 | 4.73% |
| 2025-07-28 | 24.66 | 25.01 | 0.28 | 1.13% | 24.42 | 25.23 | 29999 | 7450 | 2.01% |
| 2025-07-25 | 24.96 | 24.73 | 0.00 | 0.00% | 24.56 | 24.97 | 19864 | 4915 | 1.33% |
| 2025-07-24 | 24.80 | 24.73 | 0.26 | 1.06% | 24.31 | 24.96 | 41537 | 10225 | 2.78% |