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 | 26.99 | 27.31 | 0.49 | 1.83% | 26.74 | 27.53 | 176033 | 48035 | 3.30% |
| 2025-10-30 | 27.17 | 26.82 | -0.60 | -2.19% | 26.70 | 27.40 | 182847 | 49321 | 3.43% |
| 2025-10-29 | 27.17 | 27.42 | 0.12 | 0.44% | 26.84 | 27.51 | 181324 | 49207 | 3.40% |
| 2025-10-28 | 27.61 | 27.30 | -0.50 | -1.80% | 27.15 | 27.93 | 196085 | 54043 | 3.68% |
| 2025-10-27 | 27.70 | 27.80 | 0.42 | 1.53% | 27.39 | 28.47 | 219174 | 60931 | 4.11% |
| 2025-10-24 | 27.26 | 27.38 | 0.16 | 0.59% | 27.21 | 27.77 | 212383 | 58465 | 3.99% |
| 2025-10-23 | 27.59 | 27.22 | -0.35 | -1.27% | 26.14 | 27.69 | 278107 | 74329 | 5.22% |
| 2025-10-22 | 29.41 | 27.57 | -2.36 | -7.89% | 27.55 | 29.45 | 428903 | 121543 | 8.05% |
| 2025-10-21 | 28.52 | 29.93 | 1.55 | 5.46% | 28.36 | 29.98 | 286229 | 83938 | 5.37% |
| 2025-10-20 | 28.78 | 28.38 | 0.13 | 0.46% | 28.08 | 28.97 | 173870 | 49630 | 3.26% |
| 2025-10-17 | 30.02 | 28.25 | -1.76 | -5.86% | 28.24 | 30.38 | 300285 | 87035 | 5.63% |
| 2025-10-16 | 31.50 | 30.01 | -1.64 | -5.18% | 29.97 | 31.50 | 353871 | 108231 | 6.64% |
| 2025-10-15 | 30.67 | 31.65 | 1.15 | 3.77% | 29.94 | 32.08 | 429584 | 134912 | 8.06% |
| 2025-10-14 | 32.18 | 30.50 | -1.49 | -4.66% | 30.41 | 33.08 | 437886 | 138617 | 8.22% |
| 2025-10-13 | 30.77 | 31.99 | -0.52 | -1.60% | 30.15 | 32.74 | 451832 | 142000 | 8.48% |
| 2025-10-10 | 32.91 | 32.51 | -1.13 | -3.36% | 31.84 | 32.91 | 526101 | 169927 | 9.87% |
| 2025-10-09 | 30.60 | 33.64 | 3.27 | 10.77% | 30.36 | 35.15 | 926629 | 310132 | 17.39% |
| 2025-09-30 | 30.25 | 30.37 | 0.33 | 1.10% | 29.70 | 30.75 | 245442 | 74056 | 4.61% |
| 2025-09-29 | 29.83 | 30.04 | 0.10 | 0.33% | 29.37 | 30.35 | 177459 | 53010 | 3.33% |
| 2025-09-26 | 31.20 | 29.94 | -1.60 | -5.07% | 29.94 | 31.44 | 273760 | 83700 | 5.14% |
| 2025-09-25 | 30.84 | 31.54 | 0.65 | 2.10% | 30.71 | 31.85 | 334212 | 105361 | 6.27% |
| 2025-09-24 | 30.38 | 30.89 | 0.41 | 1.35% | 29.73 | 30.95 | 252486 | 77066 | 4.74% |
| 2025-09-23 | 31.60 | 30.48 | -1.43 | -4.48% | 29.80 | 31.72 | 358108 | 109655 | 6.72% |
| 2025-09-22 | 31.80 | 31.91 | 0.66 | 2.11% | 31.17 | 32.30 | 397697 | 126857 | 7.46% |
| 2025-09-19 | 30.95 | 31.25 | 0.51 | 1.66% | 30.72 | 31.88 | 346403 | 108202 | 6.50% |
| 2025-09-18 | 31.16 | 30.74 | -0.43 | -1.38% | 30.13 | 32.22 | 442883 | 138879 | 8.31% |
| 2025-09-17 | 30.96 | 31.17 | 0.07 | 0.23% | 30.66 | 31.54 | 329550 | 102697 | 6.18% |
| 2025-09-16 | 29.25 | 31.10 | 1.70 | 5.78% | 29.18 | 31.17 | 449192 | 137248 | 8.43% |
| 2025-09-15 | 29.82 | 29.40 | -0.50 | -1.67% | 29.39 | 30.14 | 191802 | 57074 | 3.60% |
| 2025-09-12 | 30.00 | 29.90 | -0.38 | -1.25% | 29.79 | 30.50 | 269728 | 81073 | 5.06% |
| 2025-09-11 | 29.39 | 30.28 | 0.56 | 1.88% | 28.99 | 30.50 | 349731 | 104557 | 6.56% |
| 2025-09-10 | 29.29 | 29.72 | 0.97 | 3.37% | 29.16 | 30.12 | 353639 | 105069 | 6.64% |
| 2025-09-09 | 29.54 | 28.75 | -1.08 | -3.62% | 28.63 | 29.63 | 218234 | 63255 | 4.10% |
| 2025-09-08 | 29.48 | 29.83 | 0.33 | 1.12% | 28.85 | 29.85 | 277069 | 81291 | 5.20% |
| 2025-09-05 | 28.69 | 29.50 | 0.95 | 3.33% | 28.38 | 29.63 | 250376 | 72679 | 4.70% |
| 2025-09-04 | 29.90 | 28.55 | -1.00 | -3.38% | 28.03 | 30.13 | 295874 | 86029 | 5.55% |
| 2025-09-03 | 30.46 | 29.55 | -0.76 | -2.51% | 29.31 | 30.80 | 274215 | 82470 | 5.15% |
| 2025-09-02 | 32.46 | 30.31 | -2.04 | -6.31% | 30.10 | 32.47 | 451950 | 139646 | 8.48% |
| 2025-09-01 | 32.80 | 32.35 | -0.11 | -0.34% | 31.61 | 32.80 | 362588 | 116688 | 6.80% |
| 2025-08-29 | 33.56 | 32.46 | -1.61 | -4.73% | 32.30 | 33.60 | 508037 | 166677 | 9.53% |
| 2025-08-28 | 33.50 | 34.07 | 0.86 | 2.59% | 32.16 | 34.31 | 793170 | 265340 | 14.88% |
| 2025-08-27 | 32.75 | 33.21 | 0.89 | 2.75% | 32.31 | 35.86 | 943806 | 320409 | 17.71% |
| 2025-08-26 | 31.50 | 32.32 | 0.64 | 2.02% | 31.18 | 33.15 | 566264 | 183643 | 10.63% |
| 2025-08-25 | 32.00 | 31.68 | 0.10 | 0.32% | 31.38 | 32.45 | 550073 | 175156 | 10.32% |
| 2025-08-22 | 29.55 | 31.58 | 1.82 | 6.12% | 29.54 | 32.61 | 700360 | 218419 | 13.14% |
| 2025-08-21 | 30.66 | 29.76 | -0.57 | -1.88% | 29.62 | 30.78 | 385228 | 115922 | 7.23% |
| 2025-08-20 | 29.50 | 30.33 | 0.57 | 1.92% | 29.03 | 30.33 | 433765 | 129294 | 8.14% |
| 2025-08-19 | 29.62 | 29.76 | -0.05 | -0.17% | 29.37 | 30.06 | 377363 | 112186 | 7.08% |
| 2025-08-18 | 28.34 | 29.81 | 1.47 | 5.19% | 28.34 | 30.21 | 573054 | 168517 | 10.75% |
| 2025-08-15 | 28.06 | 28.34 | 0.28 | 1.00% | 28.05 | 28.64 | 245708 | 69562 | 4.61% |
| 2025-08-14 | 29.10 | 28.06 | -0.97 | -3.34% | 27.84 | 29.10 | 384957 | 109549 | 7.22% |
| 2025-08-13 | 28.85 | 29.03 | 0.23 | 0.80% | 28.60 | 29.28 | 326650 | 94435 | 6.13% |
| 2025-08-12 | 28.81 | 28.80 | -0.12 | -0.41% | 28.50 | 29.08 | 244504 | 70323 | 4.59% |
| 2025-08-11 | 28.83 | 28.92 | 0.09 | 0.31% | 28.68 | 29.32 | 309227 | 89550 | 5.80% |
| 2025-08-08 | 29.44 | 28.83 | -0.68 | -2.30% | 28.82 | 29.68 | 366759 | 106923 | 6.88% |
| 2025-08-07 | 29.45 | 29.51 | -0.27 | -0.91% | 29.09 | 29.95 | 514084 | 151527 | 9.65% |
| 2025-08-06 | 28.70 | 29.78 | 0.93 | 3.22% | 28.50 | 30.17 | 802283 | 236101 | 15.05% |
| 2025-08-05 | 27.93 | 28.85 | 1.15 | 4.15% | 27.45 | 29.49 | 771078 | 219574 | 14.47% |
| 2025-08-04 | 26.79 | 27.70 | 0.58 | 2.14% | 26.78 | 27.88 | 365317 | 100078 | 6.85% |
| 2025-08-01 | 26.42 | 27.12 | 0.80 | 3.04% | 26.07 | 27.92 | 525342 | 143332 | 9.86% |
| 2025-07-31 | 26.32 | 26.32 | -0.16 | -0.60% | 26.23 | 27.36 | 337114 | 90520 | 6.33% |
| 2025-07-30 | 27.30 | 26.48 | -0.95 | -3.46% | 26.22 | 27.42 | 334977 | 89718 | 6.29% |
| 2025-07-29 | 27.23 | 27.43 | -0.11 | -0.40% | 27.01 | 27.60 | 288197 | 78660 | 5.41% |
| 2025-07-28 | 26.68 | 27.54 | 1.13 | 4.28% | 26.22 | 27.66 | 526828 | 142927 | 9.89% |
| 2025-07-25 | 26.20 | 26.41 | 0.14 | 0.53% | 26.12 | 26.49 | 168190 | 44199 | 3.16% |