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 | 29.09 | 30.21 | 0.96 | 3.28% | 29.09 | 30.80 | 120728 | 36335 | 8.14% |
| 2025-10-30 | 29.50 | 29.25 | -1.15 | -3.78% | 28.83 | 29.77 | 111488 | 32706 | 7.51% |
| 2025-10-29 | 28.34 | 30.40 | 1.91 | 6.70% | 27.97 | 31.29 | 123497 | 36074 | 8.32% |
| 2025-10-28 | 28.60 | 28.49 | -0.03 | -0.11% | 28.30 | 28.99 | 46092 | 13228 | 3.11% |
| 2025-10-27 | 28.41 | 28.52 | 0.12 | 0.42% | 28.41 | 28.99 | 41086 | 11770 | 2.77% |
| 2025-10-24 | 28.55 | 28.40 | -0.15 | -0.53% | 28.38 | 28.78 | 40643 | 11611 | 2.74% |
| 2025-10-23 | 28.79 | 28.55 | 0.05 | 0.18% | 27.85 | 28.87 | 43207 | 12198 | 2.91% |
| 2025-10-22 | 28.79 | 28.50 | -0.49 | -1.69% | 28.46 | 28.94 | 39478 | 11317 | 2.66% |
| 2025-10-21 | 28.36 | 28.99 | 0.69 | 2.44% | 28.07 | 29.00 | 54200 | 15494 | 3.65% |
| 2025-10-20 | 27.90 | 28.30 | 0.69 | 2.50% | 27.87 | 28.40 | 49749 | 14006 | 3.35% |
| 2025-10-17 | 29.38 | 27.61 | -1.93 | -6.53% | 27.60 | 29.40 | 87246 | 24732 | 5.88% |
| 2025-10-16 | 29.40 | 29.54 | 0.16 | 0.54% | 29.09 | 29.99 | 67810 | 20000 | 4.57% |
| 2025-10-15 | 29.53 | 29.38 | -0.02 | -0.07% | 28.85 | 29.69 | 52314 | 15278 | 3.53% |
| 2025-10-14 | 29.92 | 29.40 | -0.48 | -1.61% | 29.25 | 30.57 | 69256 | 20763 | 4.67% |
| 2025-10-13 | 29.20 | 29.88 | -1.22 | -3.92% | 29.10 | 30.10 | 80501 | 23924 | 5.43% |
| 2025-10-10 | 31.21 | 31.10 | -0.36 | -1.14% | 31.07 | 31.80 | 72563 | 22760 | 4.89% |
| 2025-10-09 | 31.62 | 31.46 | -0.14 | -0.44% | 31.02 | 31.78 | 74304 | 23340 | 5.01% |
| 2025-09-30 | 32.13 | 31.60 | -0.14 | -0.44% | 31.60 | 32.87 | 85536 | 27493 | 5.76% |
| 2025-09-29 | 31.00 | 31.74 | 0.75 | 2.42% | 31.00 | 32.04 | 75947 | 24002 | 5.12% |
| 2025-09-26 | 32.00 | 30.99 | -1.50 | -4.62% | 30.99 | 32.07 | 90787 | 28621 | 6.12% |
| 2025-09-25 | 32.21 | 32.49 | 0.29 | 0.90% | 31.92 | 33.24 | 134116 | 43830 | 9.04% |
| 2025-09-24 | 32.06 | 32.20 | -0.15 | -0.46% | 31.45 | 32.34 | 99958 | 31859 | 6.74% |
| 2025-09-23 | 32.48 | 32.35 | -0.42 | -1.28% | 31.61 | 32.87 | 134670 | 43285 | 9.08% |
| 2025-09-22 | 31.60 | 32.77 | 0.83 | 2.60% | 31.18 | 32.97 | 184153 | 59715 | 12.41% |
| 2025-09-19 | 30.38 | 31.94 | 1.56 | 5.13% | 30.18 | 32.25 | 192912 | 60641 | 13.00% |
| 2025-09-18 | 30.50 | 30.38 | -0.17 | -0.56% | 30.21 | 31.30 | 93859 | 28807 | 6.33% |
| 2025-09-17 | 31.07 | 30.55 | -0.47 | -1.52% | 30.43 | 31.13 | 65787 | 20219 | 4.43% |
| 2025-09-16 | 30.74 | 31.02 | 0.33 | 1.08% | 30.46 | 31.08 | 68748 | 21224 | 4.63% |
| 2025-09-15 | 31.28 | 30.69 | -0.73 | -2.32% | 30.60 | 31.28 | 79702 | 24550 | 5.37% |
| 2025-09-12 | 31.70 | 31.42 | -0.26 | -0.82% | 31.34 | 32.19 | 104794 | 33261 | 7.06% |
| 2025-09-11 | 31.41 | 31.68 | 0.31 | 0.99% | 30.72 | 31.68 | 88648 | 27679 | 5.97% |
| 2025-09-10 | 31.35 | 31.37 | -0.58 | -1.82% | 31.11 | 31.80 | 84789 | 26627 | 5.71% |
| 2025-09-09 | 31.48 | 31.95 | 0.77 | 2.47% | 30.91 | 32.50 | 128107 | 40567 | 8.63% |
| 2025-09-08 | 31.56 | 31.18 | -0.44 | -1.39% | 30.78 | 31.75 | 92438 | 28839 | 6.23% |
| 2025-09-05 | 31.18 | 31.62 | 0.52 | 1.67% | 30.72 | 31.69 | 78270 | 24476 | 5.28% |
| 2025-09-04 | 31.18 | 31.10 | -0.24 | -0.77% | 30.35 | 31.94 | 104933 | 32802 | 7.07% |
| 2025-09-03 | 31.85 | 31.34 | -0.51 | -1.60% | 31.25 | 32.53 | 120010 | 38207 | 8.09% |
| 2025-09-02 | 33.30 | 31.85 | -1.59 | -4.75% | 31.61 | 33.39 | 153868 | 49423 | 10.37% |
| 2025-09-01 | 35.19 | 33.44 | -0.95 | -2.76% | 33.31 | 35.58 | 210179 | 71757 | 14.17% |
| 2025-08-29 | 35.01 | 34.39 | -0.95 | -2.69% | 34.16 | 35.33 | 112357 | 38863 | 7.57% |
| 2025-08-28 | 35.86 | 35.34 | -0.52 | -1.45% | 33.33 | 36.28 | 199852 | 69657 | 13.47% |
| 2025-08-27 | 37.72 | 35.86 | -0.99 | -2.69% | 35.77 | 38.80 | 241888 | 89952 | 16.30% |
| 2025-08-26 | 35.52 | 36.85 | 1.03 | 2.88% | 35.45 | 37.82 | 221499 | 81900 | 14.94% |
| 2025-08-25 | 34.80 | 35.82 | 0.90 | 2.58% | 34.26 | 37.39 | 271582 | 97282 | 18.31% |
| 2025-08-22 | 34.13 | 34.92 | 0.84 | 2.46% | 33.91 | 35.13 | 170025 | 58878 | 11.47% |
| 2025-08-21 | 33.40 | 34.08 | 0.57 | 1.70% | 32.97 | 34.58 | 142159 | 48125 | 9.59% |
| 2025-08-20 | 33.70 | 33.51 | -0.34 | -1.00% | 32.86 | 33.70 | 100594 | 33443 | 6.78% |
| 2025-08-19 | 33.95 | 33.85 | -0.15 | -0.44% | 33.60 | 34.38 | 90868 | 30881 | 6.13% |
| 2025-08-18 | 33.94 | 34.00 | 0.25 | 0.74% | 33.88 | 34.59 | 118677 | 40640 | 8.00% |
| 2025-08-15 | 33.58 | 33.75 | 0.26 | 0.78% | 33.31 | 34.36 | 98801 | 33483 | 6.66% |
| 2025-08-14 | 34.75 | 33.49 | -1.16 | -3.35% | 33.45 | 35.94 | 138367 | 47720 | 9.33% |
| 2025-08-13 | 35.26 | 34.65 | -0.53 | -1.51% | 34.31 | 35.44 | 85294 | 29534 | 5.75% |
| 2025-08-12 | 36.38 | 35.18 | -0.63 | -1.76% | 34.93 | 36.60 | 83096 | 29464 | 5.60% |
| 2025-08-11 | 34.84 | 35.81 | 1.03 | 2.96% | 34.84 | 36.28 | 81054 | 28951 | 5.47% |
| 2025-08-08 | 35.71 | 34.78 | -1.37 | -3.79% | 34.68 | 36.12 | 120054 | 42347 | 8.10% |
| 2025-08-07 | 35.56 | 36.15 | 0.67 | 1.89% | 35.24 | 37.55 | 180921 | 65580 | 12.20% |
| 2025-08-06 | 35.12 | 35.48 | 0.34 | 0.97% | 34.86 | 35.58 | 95054 | 33485 | 6.41% |
| 2025-08-05 | 35.10 | 35.14 | 0.21 | 0.60% | 34.72 | 35.56 | 87405 | 30749 | 5.89% |
| 2025-08-04 | 34.08 | 34.93 | 0.72 | 2.10% | 33.65 | 35.12 | 110989 | 38524 | 7.48% |
| 2025-08-01 | 33.20 | 34.21 | 1.17 | 3.54% | 33.05 | 34.30 | 121290 | 40958 | 8.18% |
| 2025-07-31 | 33.50 | 33.04 | -0.35 | -1.05% | 32.88 | 33.89 | 89324 | 29851 | 6.02% |
| 2025-07-30 | 33.22 | 33.39 | -0.03 | -0.09% | 33.06 | 34.17 | 82369 | 27606 | 5.55% |
| 2025-07-29 | 34.29 | 33.42 | -0.87 | -2.54% | 33.02 | 34.34 | 87190 | 29174 | 5.88% |
| 2025-07-28 | 34.50 | 34.29 | -0.30 | -0.87% | 33.90 | 34.53 | 75275 | 25766 | 5.08% |
| 2025-07-25 | 32.72 | 34.59 | 1.74 | 5.30% | 32.69 | 35.25 | 167919 | 57259 | 11.32% |
| 2025-07-24 | 33.00 | 32.85 | -0.07 | -0.21% | 32.64 | 33.16 | 55324 | 18154 | 3.73% |