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 | 28.10 | 29.45 | 1.40 | 4.99% | 27.93 | 29.80 | 102822 | 29852 | 5.24% |
| 2025-10-30 | 29.05 | 28.05 | -0.34 | -1.20% | 28.00 | 29.39 | 72094 | 20667 | 3.67% |
| 2025-10-29 | 28.69 | 28.39 | -0.56 | -1.93% | 27.63 | 28.85 | 87086 | 24446 | 4.44% |
| 2025-10-28 | 27.30 | 28.95 | 1.65 | 6.04% | 27.09 | 29.81 | 102490 | 29288 | 5.22% |
| 2025-10-27 | 27.78 | 27.30 | -0.27 | -0.98% | 27.20 | 27.99 | 47356 | 13018 | 2.41% |
| 2025-10-24 | 27.46 | 27.57 | 0.15 | 0.55% | 27.31 | 28.08 | 35212 | 9716 | 1.79% |
| 2025-10-23 | 27.43 | 27.42 | 0.09 | 0.33% | 26.88 | 27.49 | 28581 | 7745 | 1.46% |
| 2025-10-22 | 27.48 | 27.33 | -0.21 | -0.76% | 27.24 | 27.73 | 27314 | 7498 | 1.39% |
| 2025-10-21 | 27.38 | 27.54 | 0.25 | 0.92% | 27.19 | 27.68 | 35267 | 9672 | 1.80% |
| 2025-10-20 | 27.91 | 27.29 | -0.50 | -1.80% | 26.93 | 28.05 | 47031 | 12859 | 2.40% |
| 2025-10-17 | 28.07 | 27.79 | -0.29 | -1.03% | 27.71 | 28.73 | 61503 | 17333 | 3.13% |
| 2025-10-16 | 28.58 | 28.08 | -0.67 | -2.33% | 27.97 | 28.97 | 43673 | 12375 | 2.22% |
| 2025-10-15 | 27.60 | 28.75 | 1.14 | 4.13% | 27.54 | 28.94 | 58157 | 16611 | 2.96% |
| 2025-10-14 | 27.40 | 27.61 | 0.17 | 0.62% | 27.40 | 28.40 | 49435 | 13789 | 2.52% |
| 2025-10-13 | 27.30 | 27.44 | -0.66 | -2.35% | 27.07 | 27.93 | 48729 | 13356 | 2.48% |
| 2025-10-10 | 28.30 | 28.10 | -0.44 | -1.54% | 27.94 | 28.80 | 53437 | 15118 | 2.72% |
| 2025-10-09 | 28.68 | 28.54 | 0.02 | 0.07% | 27.60 | 28.74 | 61475 | 17308 | 3.13% |
| 2025-09-30 | 29.38 | 28.52 | -0.71 | -2.43% | 28.23 | 29.60 | 70569 | 20324 | 3.60% |
| 2025-09-29 | 29.56 | 29.23 | -0.33 | -1.12% | 29.00 | 29.97 | 38801 | 11359 | 1.98% |
| 2025-09-26 | 30.54 | 29.56 | -1.25 | -4.06% | 29.56 | 30.60 | 49315 | 14785 | 2.51% |
| 2025-09-25 | 30.58 | 30.81 | 0.14 | 0.46% | 30.56 | 31.60 | 51727 | 16093 | 2.64% |
| 2025-09-24 | 30.78 | 30.67 | -0.28 | -0.90% | 30.12 | 30.95 | 43822 | 13339 | 2.23% |
| 2025-09-23 | 30.97 | 30.95 | -0.15 | -0.48% | 30.19 | 31.19 | 39218 | 12065 | 2.00% |
| 2025-09-22 | 30.81 | 31.10 | 0.27 | 0.88% | 30.45 | 31.29 | 44160 | 13690 | 2.25% |
| 2025-09-19 | 30.16 | 30.83 | 0.48 | 1.58% | 30.16 | 31.41 | 58262 | 18030 | 2.97% |
| 2025-09-18 | 30.25 | 30.35 | 0.03 | 0.10% | 29.86 | 30.85 | 54734 | 16654 | 2.79% |
| 2025-09-17 | 30.59 | 30.32 | -0.26 | -0.85% | 30.21 | 30.88 | 32411 | 9848 | 1.65% |
| 2025-09-16 | 29.68 | 30.58 | 0.79 | 2.65% | 29.56 | 30.76 | 55612 | 16857 | 2.83% |
| 2025-09-15 | 29.75 | 29.79 | -0.06 | -0.20% | 29.31 | 30.24 | 38642 | 11502 | 1.97% |
| 2025-09-12 | 31.06 | 29.85 | -0.81 | -2.64% | 29.78 | 31.26 | 65057 | 19806 | 3.31% |
| 2025-09-11 | 29.44 | 30.66 | 0.98 | 3.30% | 29.31 | 30.71 | 58416 | 17636 | 2.98% |
| 2025-09-10 | 29.60 | 29.68 | -0.80 | -2.62% | 28.91 | 29.74 | 73661 | 21604 | 3.75% |
| 2025-09-09 | 30.50 | 30.48 | -0.21 | -0.68% | 29.39 | 30.86 | 54642 | 16391 | 2.78% |
| 2025-09-08 | 30.23 | 30.69 | 0.38 | 1.25% | 30.23 | 31.42 | 47268 | 14549 | 2.41% |
| 2025-09-05 | 29.91 | 30.31 | 0.60 | 2.02% | 29.59 | 30.39 | 33362 | 10022 | 1.70% |
| 2025-09-04 | 30.12 | 29.71 | -0.62 | -2.04% | 29.20 | 30.70 | 38156 | 11470 | 1.94% |
| 2025-09-03 | 30.74 | 30.33 | -0.27 | -0.88% | 30.12 | 30.93 | 33848 | 10331 | 1.72% |
| 2025-09-02 | 32.00 | 30.60 | -1.40 | -4.38% | 30.45 | 32.00 | 58428 | 18099 | 2.98% |
| 2025-09-01 | 32.64 | 32.00 | -0.77 | -2.35% | 31.91 | 33.77 | 73769 | 24111 | 3.76% |
| 2025-08-29 | 33.30 | 32.77 | -0.59 | -1.77% | 32.12 | 33.78 | 61701 | 20183 | 3.14% |
| 2025-08-28 | 33.44 | 33.36 | 0.64 | 1.96% | 31.90 | 35.32 | 105577 | 35320 | 5.38% |
| 2025-08-27 | 32.98 | 32.72 | 0.18 | 0.55% | 32.68 | 34.08 | 97586 | 32503 | 4.97% |
| 2025-08-26 | 31.98 | 32.54 | 0.64 | 2.01% | 31.67 | 32.78 | 59390 | 19173 | 3.03% |
| 2025-08-25 | 32.02 | 31.90 | -0.07 | -0.22% | 31.57 | 32.20 | 48266 | 15402 | 2.46% |
| 2025-08-22 | 31.83 | 31.97 | 0.23 | 0.72% | 31.44 | 32.06 | 52766 | 16779 | 2.69% |
| 2025-08-21 | 32.06 | 31.74 | -0.26 | -0.81% | 31.44 | 32.30 | 43515 | 13876 | 2.22% |
| 2025-08-20 | 32.23 | 32.00 | -0.30 | -0.93% | 31.21 | 32.52 | 62135 | 19729 | 3.17% |
| 2025-08-19 | 32.74 | 32.30 | -0.31 | -0.95% | 32.22 | 33.24 | 44894 | 14670 | 2.29% |
| 2025-08-18 | 31.91 | 32.61 | 0.70 | 2.19% | 31.80 | 32.96 | 69898 | 22696 | 3.56% |
| 2025-08-15 | 31.31 | 31.91 | 0.59 | 1.88% | 31.08 | 32.15 | 60089 | 19049 | 3.06% |
| 2025-08-14 | 32.01 | 31.32 | -0.70 | -2.19% | 31.13 | 32.08 | 50188 | 15854 | 2.56% |
| 2025-08-13 | 32.38 | 32.02 | -0.50 | -1.54% | 31.78 | 32.62 | 68996 | 22133 | 3.52% |
| 2025-08-12 | 33.70 | 32.52 | -1.42 | -4.18% | 31.82 | 33.81 | 91070 | 29576 | 4.64% |
| 2025-08-11 | 34.80 | 33.94 | -0.63 | -1.82% | 33.50 | 34.80 | 99231 | 33670 | 5.06% |
| 2025-08-08 | 33.32 | 34.57 | 1.58 | 4.79% | 32.99 | 35.50 | 125003 | 43070 | 6.37% |
| 2025-08-07 | 32.95 | 32.99 | 0.14 | 0.43% | 32.85 | 33.96 | 52737 | 17541 | 2.69% |
| 2025-08-06 | 32.90 | 32.85 | -0.14 | -0.42% | 32.54 | 33.18 | 52366 | 17164 | 2.67% |
| 2025-08-05 | 33.30 | 32.99 | -0.31 | -0.93% | 32.54 | 34.16 | 62305 | 20599 | 3.17% |
| 2025-08-04 | 33.00 | 33.30 | -0.22 | -0.66% | 32.80 | 33.90 | 77208 | 25701 | 3.93% |
| 2025-08-01 | 35.91 | 33.52 | -2.29 | -6.39% | 33.34 | 36.00 | 113798 | 38877 | 5.80% |
| 2025-07-31 | 34.54 | 35.81 | 0.66 | 1.88% | 34.11 | 37.08 | 96522 | 34357 | 4.92% |
| 2025-07-30 | 34.40 | 35.15 | 0.70 | 2.03% | 33.55 | 35.70 | 77846 | 26949 | 3.97% |
| 2025-07-29 | 34.27 | 34.45 | 0.07 | 0.20% | 34.16 | 35.12 | 67555 | 23410 | 3.44% |
| 2025-07-28 | 35.36 | 34.38 | -0.97 | -2.74% | 33.80 | 35.74 | 81497 | 28086 | 4.15% |
| 2025-07-25 | 33.81 | 35.35 | 1.90 | 5.68% | 33.45 | 36.06 | 134041 | 46649 | 6.83% |
| 2025-07-24 | 32.35 | 33.45 | 0.45 | 1.36% | 32.35 | 34.14 | 105532 | 35224 | 5.38% |