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 | 29.14 | 29.74 | 0.94 | 3.26% | 28.69 | 29.74 | 84764 | 24856 | 7.11% |
| 2025-10-30 | 29.15 | 28.80 | -0.49 | -1.67% | 28.77 | 29.25 | 49370 | 14314 | 4.14% |
| 2025-10-29 | 29.35 | 29.29 | -0.07 | -0.24% | 28.92 | 29.49 | 59909 | 17463 | 5.02% |
| 2025-10-28 | 29.31 | 29.36 | -0.26 | -0.88% | 29.21 | 29.80 | 70842 | 20898 | 5.94% |
| 2025-10-27 | 29.90 | 29.62 | 0.22 | 0.75% | 29.08 | 29.90 | 84270 | 24815 | 7.06% |
| 2025-10-24 | 30.61 | 29.40 | -0.78 | -2.58% | 29.38 | 30.69 | 106277 | 31538 | 8.91% |
| 2025-10-23 | 30.98 | 30.18 | -1.38 | -4.37% | 29.24 | 31.06 | 154036 | 46199 | 12.91% |
| 2025-10-22 | 32.59 | 31.56 | 0.92 | 3.00% | 31.00 | 34.23 | 250692 | 81103 | 21.02% |
| 2025-10-21 | 25.65 | 30.64 | 5.11 | 20.02% | 25.58 | 30.64 | 137383 | 40103 | 11.52% |
| 2025-10-20 | 25.60 | 25.53 | 0.43 | 1.71% | 25.29 | 25.72 | 13906 | 3547 | 1.17% |
| 2025-10-17 | 25.77 | 25.10 | -0.56 | -2.18% | 25.03 | 25.82 | 15228 | 3869 | 1.28% |
| 2025-10-16 | 26.20 | 25.66 | -0.44 | -1.69% | 25.60 | 26.20 | 14314 | 3696 | 1.20% |
| 2025-10-15 | 26.00 | 26.10 | 0.26 | 1.01% | 25.75 | 26.28 | 17874 | 4650 | 1.50% |
| 2025-10-14 | 26.69 | 25.84 | -0.61 | -2.31% | 25.71 | 26.70 | 23700 | 6204 | 1.99% |
| 2025-10-13 | 26.06 | 26.45 | -0.45 | -1.67% | 25.55 | 26.65 | 23425 | 6154 | 1.96% |
| 2025-10-10 | 27.00 | 26.90 | -0.15 | -0.55% | 26.78 | 27.35 | 20884 | 5634 | 1.75% |
| 2025-10-09 | 27.07 | 27.05 | 0.11 | 0.41% | 27.00 | 27.49 | 19019 | 5165 | 1.59% |
| 2025-09-30 | 27.15 | 26.94 | -0.14 | -0.52% | 26.94 | 27.48 | 13678 | 3713 | 1.15% |
| 2025-09-29 | 26.81 | 27.08 | 0.36 | 1.35% | 26.31 | 27.14 | 16981 | 4571 | 1.42% |
| 2025-09-26 | 27.25 | 26.72 | -0.54 | -1.98% | 26.71 | 27.43 | 20798 | 5618 | 1.74% |
| 2025-09-25 | 27.55 | 27.26 | -0.51 | -1.84% | 27.20 | 28.08 | 23131 | 6366 | 1.94% |
| 2025-09-24 | 27.11 | 27.77 | 0.61 | 2.25% | 26.71 | 27.78 | 22009 | 6028 | 1.85% |
| 2025-09-23 | 27.84 | 27.16 | -0.68 | -2.44% | 26.51 | 27.85 | 28646 | 7726 | 2.40% |
| 2025-09-22 | 27.83 | 27.84 | 0.01 | 0.04% | 27.63 | 28.14 | 17811 | 4962 | 1.49% |
| 2025-09-19 | 28.15 | 27.83 | -0.32 | -1.14% | 27.66 | 28.42 | 21043 | 5880 | 1.76% |
| 2025-09-18 | 28.60 | 28.15 | -0.45 | -1.57% | 27.81 | 29.06 | 37124 | 10602 | 3.11% |
| 2025-09-17 | 28.30 | 28.60 | 0.30 | 1.06% | 28.11 | 28.97 | 25376 | 7260 | 2.13% |
| 2025-09-16 | 27.59 | 28.30 | 0.70 | 2.54% | 27.37 | 28.30 | 24401 | 6825 | 2.05% |
| 2025-09-15 | 27.54 | 27.60 | 0.13 | 0.47% | 27.22 | 27.76 | 15203 | 4177 | 1.27% |
| 2025-09-12 | 27.46 | 27.47 | 0.15 | 0.55% | 27.12 | 27.92 | 21948 | 6047 | 1.84% |
| 2025-09-11 | 26.87 | 27.32 | 0.50 | 1.86% | 26.51 | 27.36 | 21310 | 5765 | 1.79% |
| 2025-09-10 | 26.96 | 26.82 | -0.15 | -0.56% | 26.80 | 27.22 | 16515 | 4454 | 1.38% |
| 2025-09-09 | 27.52 | 26.97 | -0.43 | -1.57% | 26.70 | 27.52 | 19728 | 5334 | 1.65% |
| 2025-09-08 | 27.10 | 27.40 | 0.26 | 0.96% | 26.96 | 27.48 | 21348 | 5810 | 1.79% |
| 2025-09-05 | 26.68 | 27.14 | 0.73 | 2.76% | 26.48 | 27.16 | 24228 | 6513 | 2.03% |
| 2025-09-04 | 26.70 | 26.41 | -0.29 | -1.09% | 26.05 | 27.08 | 27127 | 7234 | 2.27% |
| 2025-09-03 | 27.68 | 26.70 | -0.97 | -3.51% | 26.60 | 27.84 | 32217 | 8750 | 2.70% |
| 2025-09-02 | 28.47 | 27.67 | -0.76 | -2.67% | 27.18 | 28.57 | 38373 | 10629 | 3.22% |
| 2025-09-01 | 28.74 | 28.43 | -0.13 | -0.46% | 28.13 | 28.88 | 25440 | 7242 | 2.13% |
| 2025-08-29 | 28.92 | 28.56 | -0.36 | -1.24% | 28.47 | 29.05 | 25177 | 7217 | 2.11% |
| 2025-08-28 | 28.73 | 28.92 | 0.17 | 0.59% | 27.76 | 29.18 | 48228 | 13766 | 4.04% |
| 2025-08-27 | 29.67 | 28.75 | -0.87 | -2.94% | 28.59 | 29.94 | 43878 | 12889 | 3.68% |
| 2025-08-26 | 29.87 | 29.62 | -0.44 | -1.46% | 29.57 | 30.13 | 34880 | 10371 | 2.92% |
| 2025-08-25 | 29.41 | 30.06 | 0.92 | 3.16% | 29.20 | 30.44 | 66633 | 19928 | 5.59% |
| 2025-08-22 | 29.02 | 29.14 | 0.08 | 0.28% | 28.84 | 29.21 | 31629 | 9182 | 2.64% |
| 2025-08-21 | 29.27 | 29.06 | -0.10 | -0.34% | 28.88 | 29.68 | 35387 | 10351 | 2.95% |
| 2025-08-20 | 29.00 | 29.16 | 0.10 | 0.34% | 28.70 | 29.16 | 26176 | 7590 | 2.18% |
| 2025-08-19 | 28.96 | 29.06 | 0.06 | 0.21% | 28.63 | 29.23 | 34477 | 9969 | 2.88% |
| 2025-08-18 | 28.11 | 29.00 | 0.91 | 3.24% | 28.11 | 29.30 | 46956 | 13509 | 3.92% |
| 2025-08-15 | 27.66 | 28.09 | 0.38 | 1.37% | 27.62 | 28.10 | 20971 | 5859 | 1.75% |
| 2025-08-14 | 28.45 | 27.71 | -0.65 | -2.29% | 27.65 | 28.52 | 32512 | 9089 | 2.71% |
| 2025-08-13 | 28.59 | 28.36 | -0.09 | -0.32% | 28.22 | 28.75 | 25994 | 7386 | 2.17% |
| 2025-08-12 | 28.76 | 28.45 | -0.31 | -1.08% | 28.33 | 28.91 | 21455 | 6117 | 1.79% |
| 2025-08-11 | 28.47 | 28.76 | 0.29 | 1.02% | 28.47 | 28.92 | 23100 | 6632 | 1.93% |
| 2025-08-08 | 28.70 | 28.47 | -0.23 | -0.80% | 28.24 | 28.72 | 23528 | 6695 | 1.96% |
| 2025-08-07 | 28.79 | 28.70 | -0.20 | -0.69% | 28.50 | 29.00 | 30933 | 8866 | 2.58% |
| 2025-08-06 | 28.62 | 28.90 | 0.27 | 0.94% | 28.45 | 28.97 | 30990 | 8927 | 2.59% |
| 2025-08-05 | 28.52 | 28.63 | 0.15 | 0.53% | 28.27 | 28.69 | 32287 | 9196 | 2.69% |
| 2025-08-04 | 27.69 | 28.48 | 0.66 | 2.37% | 27.51 | 28.48 | 34965 | 9870 | 2.92% |
| 2025-08-01 | 27.44 | 27.82 | 0.36 | 1.31% | 27.37 | 28.54 | 41560 | 11631 | 3.47% |
| 2025-07-31 | 27.67 | 27.46 | -0.22 | -0.79% | 27.24 | 27.94 | 23213 | 6418 | 1.94% |
| 2025-07-30 | 27.97 | 27.68 | -0.40 | -1.42% | 27.41 | 28.08 | 28936 | 8042 | 2.41% |
| 2025-07-29 | 28.15 | 28.08 | -0.07 | -0.25% | 27.67 | 28.15 | 30799 | 8576 | 2.57% |
| 2025-07-28 | 28.18 | 28.15 | -0.07 | -0.25% | 27.91 | 28.39 | 25089 | 7054 | 2.09% |
| 2025-07-25 | 28.12 | 28.22 | 0.18 | 0.64% | 27.88 | 28.26 | 31749 | 8919 | 2.65% |
| 2025-07-24 | 28.20 | 28.04 | -0.14 | -0.50% | 27.91 | 28.64 | 45106 | 12692 | 3.76% |
| 2025-07-23 | 29.58 | 28.18 | -0.82 | -2.83% | 28.14 | 29.67 | 56378 | 16136 | 4.70% |