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 | 28.80 | 28.85 | 0.13 | 0.45% | 28.68 | 29.21 | 93586 | 27086 | 1.22% |
| 2025-10-30 | 29.50 | 28.72 | -0.88 | -2.97% | 28.72 | 29.50 | 147192 | 42805 | 2.03% |
| 2025-10-29 | 29.52 | 29.60 | -0.05 | -0.17% | 29.08 | 29.73 | 127901 | 37582 | 1.76% |
| 2025-10-28 | 29.93 | 29.65 | -0.42 | -1.40% | 29.54 | 30.10 | 109792 | 32733 | 1.51% |
| 2025-10-27 | 30.35 | 30.07 | -0.01 | -0.03% | 29.85 | 30.68 | 142579 | 43053 | 1.96% |
| 2025-10-24 | 29.50 | 30.08 | 0.55 | 1.86% | 29.38 | 30.15 | 130501 | 38979 | 1.80% |
| 2025-10-23 | 29.71 | 29.53 | -0.30 | -1.01% | 28.91 | 29.74 | 123621 | 36035 | 1.70% |
| 2025-10-22 | 30.51 | 29.83 | -0.92 | -2.99% | 29.67 | 30.56 | 152001 | 45501 | 2.09% |
| 2025-10-21 | 30.76 | 30.75 | -0.03 | -0.10% | 30.66 | 31.55 | 180433 | 55834 | 2.49% |
| 2025-10-20 | 30.69 | 30.78 | 0.70 | 2.33% | 30.28 | 31.88 | 224949 | 69757 | 3.10% |
| 2025-10-17 | 31.73 | 30.08 | -2.12 | -6.58% | 30.03 | 32.68 | 259670 | 80742 | 3.58% |
| 2025-10-16 | 31.60 | 32.20 | 0.35 | 1.10% | 31.40 | 33.03 | 321170 | 104293 | 4.42% |
| 2025-10-15 | 31.24 | 31.85 | 0.74 | 2.38% | 31.23 | 32.76 | 229333 | 73248 | 3.16% |
| 2025-10-14 | 31.95 | 31.11 | -0.74 | -2.32% | 30.80 | 33.05 | 241922 | 77216 | 3.33% |
| 2025-10-13 | 29.33 | 31.85 | 0.92 | 2.97% | 29.33 | 31.89 | 238071 | 74088 | 3.28% |
| 2025-10-10 | 32.41 | 30.93 | -1.85 | -5.64% | 30.86 | 32.65 | 248642 | 78375 | 3.42% |
| 2025-10-09 | 32.34 | 32.78 | 0.78 | 2.44% | 32.15 | 33.09 | 262853 | 86103 | 3.62% |
| 2025-09-30 | 31.87 | 32.00 | 0.15 | 0.47% | 31.87 | 32.55 | 178216 | 57474 | 2.45% |
| 2025-09-29 | 32.27 | 31.85 | -0.50 | -1.55% | 31.22 | 32.32 | 206827 | 65674 | 2.85% |
| 2025-09-26 | 32.66 | 32.35 | -0.42 | -1.28% | 32.25 | 33.10 | 207305 | 67632 | 2.86% |
| 2025-09-25 | 32.70 | 32.77 | -0.13 | -0.40% | 32.53 | 33.12 | 272716 | 89485 | 3.76% |
| 2025-09-24 | 31.13 | 32.90 | 1.48 | 4.71% | 31.04 | 33.29 | 413006 | 134127 | 5.69% |
| 2025-09-23 | 31.55 | 31.42 | -0.08 | -0.25% | 30.39 | 31.71 | 194202 | 60013 | 2.67% |
| 2025-09-22 | 31.20 | 31.50 | 0.33 | 1.06% | 31.08 | 31.64 | 133378 | 41903 | 1.84% |
| 2025-09-19 | 31.65 | 31.17 | -0.48 | -1.52% | 31.07 | 32.07 | 173775 | 54866 | 2.39% |
| 2025-09-18 | 31.50 | 31.65 | 0.10 | 0.32% | 31.07 | 32.68 | 325682 | 104183 | 4.49% |
| 2025-09-17 | 31.37 | 31.55 | 0.17 | 0.54% | 31.09 | 31.81 | 150454 | 47391 | 2.07% |
| 2025-09-16 | 30.87 | 31.38 | 0.46 | 1.49% | 30.82 | 31.56 | 131526 | 41117 | 1.81% |
| 2025-09-15 | 31.85 | 30.92 | -0.34 | -1.09% | 30.91 | 32.08 | 169606 | 53188 | 2.34% |
| 2025-09-12 | 30.92 | 31.26 | 0.26 | 0.84% | 30.87 | 31.70 | 198743 | 62257 | 2.74% |
| 2025-09-11 | 29.88 | 31.00 | 0.93 | 3.09% | 29.71 | 31.10 | 197385 | 60418 | 2.72% |
| 2025-09-10 | 30.15 | 30.07 | -0.02 | -0.07% | 30.03 | 30.52 | 112892 | 34135 | 1.55% |
| 2025-09-09 | 30.97 | 30.09 | -1.01 | -3.25% | 30.08 | 30.97 | 165219 | 50210 | 2.28% |
| 2025-09-08 | 30.99 | 31.10 | -0.42 | -1.33% | 30.21 | 31.18 | 220409 | 67723 | 3.04% |
| 2025-09-05 | 31.00 | 31.52 | 0.78 | 2.54% | 30.52 | 31.66 | 176875 | 55132 | 2.44% |
| 2025-09-04 | 31.93 | 30.74 | -1.17 | -3.67% | 30.04 | 32.17 | 235994 | 73446 | 3.25% |
| 2025-09-03 | 32.58 | 31.91 | -0.53 | -1.63% | 31.70 | 32.98 | 211575 | 68437 | 2.91% |
| 2025-09-02 | 34.89 | 32.44 | -2.35 | -6.75% | 32.23 | 34.90 | 348584 | 116113 | 4.80% |
| 2025-09-01 | 35.00 | 34.79 | 0.10 | 0.29% | 34.20 | 35.39 | 286734 | 99427 | 3.95% |
| 2025-08-29 | 35.42 | 34.69 | -0.67 | -1.89% | 34.38 | 35.49 | 352965 | 122402 | 4.86% |
| 2025-08-28 | 33.70 | 35.36 | 1.66 | 4.93% | 33.35 | 35.36 | 591468 | 204644 | 8.15% |
| 2025-08-27 | 33.60 | 33.70 | 0.15 | 0.45% | 33.41 | 35.20 | 546681 | 187484 | 7.53% |
| 2025-08-26 | 33.80 | 33.55 | -0.32 | -0.94% | 33.25 | 34.15 | 313362 | 105483 | 4.32% |
| 2025-08-25 | 34.10 | 33.87 | 0.19 | 0.56% | 33.51 | 34.59 | 445906 | 151590 | 6.14% |
| 2025-08-22 | 32.53 | 33.68 | 1.17 | 3.60% | 32.52 | 33.98 | 419760 | 140150 | 5.78% |
| 2025-08-21 | 33.37 | 32.51 | -0.64 | -1.93% | 32.35 | 33.47 | 218949 | 71940 | 3.02% |
| 2025-08-20 | 32.62 | 33.15 | 0.54 | 1.66% | 32.00 | 33.20 | 289924 | 94444 | 3.99% |
| 2025-08-19 | 32.99 | 32.61 | -0.39 | -1.18% | 32.54 | 33.19 | 241119 | 79090 | 3.32% |
| 2025-08-18 | 32.90 | 33.00 | 0.21 | 0.64% | 32.59 | 33.48 | 312884 | 103563 | 4.31% |
| 2025-08-15 | 31.77 | 32.79 | 0.86 | 2.69% | 31.77 | 32.92 | 261408 | 84652 | 3.60% |
| 2025-08-14 | 32.59 | 31.93 | -0.72 | -2.21% | 31.70 | 33.86 | 386809 | 127405 | 5.33% |
| 2025-08-13 | 32.48 | 32.65 | 0.01 | 0.03% | 32.23 | 32.76 | 278270 | 90512 | 3.83% |
| 2025-08-12 | 31.50 | 32.64 | 1.02 | 3.23% | 31.21 | 32.84 | 399943 | 128761 | 5.51% |
| 2025-08-11 | 31.21 | 31.62 | 0.24 | 0.76% | 31.21 | 31.67 | 180687 | 56925 | 2.49% |
| 2025-08-08 | 31.80 | 31.38 | -0.67 | -2.09% | 31.36 | 32.00 | 262951 | 83013 | 3.62% |
| 2025-08-07 | 30.70 | 32.05 | 1.22 | 3.96% | 30.59 | 32.85 | 517150 | 164466 | 7.12% |
| 2025-08-06 | 30.00 | 30.83 | 0.77 | 2.56% | 29.85 | 30.88 | 206417 | 62870 | 2.84% |
| 2025-08-05 | 30.02 | 30.06 | 0.04 | 0.13% | 29.80 | 30.14 | 103134 | 30895 | 1.42% |
| 2025-08-04 | 29.77 | 30.02 | 0.08 | 0.27% | 29.56 | 30.02 | 97630 | 29128 | 1.34% |
| 2025-08-01 | 29.80 | 29.94 | 0.09 | 0.30% | 29.73 | 30.83 | 143032 | 43062 | 1.97% |
| 2025-07-31 | 30.30 | 29.85 | -0.67 | -2.20% | 29.71 | 30.69 | 190218 | 57462 | 2.62% |
| 2025-07-30 | 30.43 | 30.52 | 0.10 | 0.33% | 30.16 | 31.13 | 209840 | 64342 | 2.89% |
| 2025-07-29 | 30.26 | 30.42 | 0.08 | 0.26% | 30.11 | 30.65 | 131888 | 40133 | 1.82% |
| 2025-07-28 | 30.59 | 30.34 | -0.20 | -0.65% | 30.25 | 30.76 | 128912 | 39207 | 1.78% |
| 2025-07-25 | 30.37 | 30.54 | 0.31 | 1.03% | 29.97 | 30.60 | 173996 | 52735 | 2.40% |
| 2025-07-24 | 29.80 | 30.23 | 0.36 | 1.21% | 29.78 | 30.35 | 154906 | 46671 | 2.13% |