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 | 28.36 | 28.79 | 0.42 | 1.48% | 28.33 | 28.96 | 96513 | 27654 | 1.17% |
| 2025-10-30 | 28.83 | 28.37 | -0.48 | -1.66% | 28.37 | 28.83 | 84298 | 24099 | 1.03% |
| 2025-10-29 | 28.90 | 28.85 | -0.01 | -0.03% | 28.55 | 28.91 | 80528 | 23132 | 0.98% |
| 2025-10-28 | 28.78 | 28.86 | -0.14 | -0.48% | 28.65 | 29.04 | 87509 | 25225 | 1.07% |
| 2025-10-27 | 28.77 | 29.00 | 0.33 | 1.15% | 28.50 | 29.31 | 126337 | 36440 | 1.54% |
| 2025-10-24 | 28.54 | 28.67 | 0.27 | 0.95% | 28.50 | 28.93 | 108385 | 31087 | 1.32% |
| 2025-10-23 | 28.05 | 28.40 | 0.28 | 1.00% | 27.84 | 28.42 | 83946 | 23599 | 1.02% |
| 2025-10-22 | 28.29 | 28.12 | -0.20 | -0.71% | 28.05 | 28.30 | 68174 | 19182 | 0.83% |
| 2025-10-21 | 28.35 | 28.32 | -0.06 | -0.21% | 28.18 | 28.46 | 99951 | 28333 | 1.22% |
| 2025-10-20 | 28.80 | 28.38 | -0.12 | -0.42% | 28.20 | 28.88 | 86677 | 24714 | 1.06% |
| 2025-10-17 | 29.36 | 28.50 | -0.90 | -3.06% | 28.50 | 29.56 | 112756 | 32668 | 1.37% |
| 2025-10-16 | 30.04 | 29.40 | -0.65 | -2.16% | 29.30 | 30.27 | 138447 | 41026 | 1.69% |
| 2025-10-15 | 30.11 | 30.05 | -0.06 | -0.20% | 29.82 | 30.26 | 89787 | 26954 | 1.09% |
| 2025-10-14 | 30.51 | 30.11 | -0.39 | -1.28% | 30.03 | 30.83 | 129509 | 39355 | 1.58% |
| 2025-10-13 | 29.94 | 30.50 | -0.05 | -0.16% | 29.87 | 30.54 | 114399 | 34579 | 1.39% |
| 2025-10-10 | 30.90 | 30.55 | -0.42 | -1.36% | 30.46 | 30.97 | 110570 | 33894 | 1.35% |
| 2025-10-09 | 30.45 | 30.97 | 0.62 | 2.04% | 30.16 | 31.05 | 178015 | 54588 | 2.17% |
| 2025-09-30 | 30.50 | 30.35 | -0.11 | -0.36% | 30.24 | 30.57 | 105557 | 32084 | 1.29% |
| 2025-09-29 | 30.59 | 30.46 | -0.13 | -0.42% | 30.04 | 30.75 | 120127 | 36491 | 1.46% |
| 2025-09-26 | 30.17 | 30.59 | 0.38 | 1.26% | 29.95 | 30.70 | 165827 | 50456 | 2.02% |
| 2025-09-25 | 30.15 | 30.21 | 0.05 | 0.17% | 30.00 | 30.48 | 113544 | 34247 | 1.38% |
| 2025-09-24 | 29.57 | 30.16 | 0.43 | 1.45% | 29.41 | 30.19 | 132414 | 39750 | 1.61% |
| 2025-09-23 | 29.66 | 29.73 | 0.06 | 0.20% | 29.23 | 30.06 | 118656 | 35157 | 1.44% |
| 2025-09-22 | 29.80 | 29.67 | -0.13 | -0.44% | 29.37 | 29.92 | 87242 | 25757 | 1.06% |
| 2025-09-19 | 29.70 | 29.80 | 0.10 | 0.34% | 29.66 | 29.98 | 86457 | 25776 | 1.05% |
| 2025-09-18 | 30.06 | 29.70 | -0.38 | -1.26% | 29.50 | 30.17 | 142607 | 42654 | 1.74% |
| 2025-09-17 | 30.00 | 30.08 | 0.18 | 0.60% | 29.91 | 30.18 | 97444 | 29268 | 1.19% |
| 2025-09-16 | 30.03 | 29.90 | -0.20 | -0.66% | 29.73 | 30.16 | 110679 | 33091 | 1.35% |
| 2025-09-15 | 30.33 | 30.10 | -0.20 | -0.66% | 30.01 | 30.33 | 85378 | 25693 | 1.04% |
| 2025-09-12 | 30.49 | 30.30 | -0.17 | -0.56% | 30.23 | 30.76 | 114196 | 34806 | 1.39% |
| 2025-09-11 | 30.00 | 30.47 | 0.49 | 1.63% | 29.80 | 30.49 | 112576 | 33997 | 1.37% |
| 2025-09-10 | 30.10 | 29.98 | -0.10 | -0.33% | 29.90 | 30.32 | 73626 | 22123 | 0.90% |
| 2025-09-09 | 30.58 | 30.08 | -0.64 | -2.08% | 29.96 | 30.67 | 107921 | 32641 | 1.31% |
| 2025-09-08 | 30.60 | 30.72 | 0.17 | 0.56% | 30.25 | 30.82 | 127008 | 38895 | 1.55% |
| 2025-09-05 | 30.15 | 30.55 | 0.25 | 0.83% | 29.86 | 30.61 | 134118 | 40603 | 1.63% |
| 2025-09-04 | 29.90 | 30.30 | 0.35 | 1.17% | 29.37 | 30.34 | 186146 | 55599 | 2.27% |
| 2025-09-03 | 31.08 | 29.95 | -1.04 | -3.36% | 29.93 | 31.16 | 190439 | 57827 | 2.32% |
| 2025-09-02 | 31.75 | 30.99 | -0.74 | -2.33% | 30.50 | 31.75 | 234521 | 72577 | 2.85% |
| 2025-09-01 | 31.91 | 31.73 | -0.23 | -0.72% | 31.55 | 32.26 | 176747 | 56048 | 2.15% |
| 2025-08-29 | 32.50 | 31.96 | -0.32 | -0.99% | 31.80 | 32.65 | 181430 | 58132 | 2.21% |
| 2025-08-28 | 31.64 | 32.28 | 0.63 | 1.99% | 31.21 | 32.28 | 226669 | 72135 | 2.76% |
| 2025-08-27 | 32.50 | 31.65 | -0.86 | -2.65% | 31.65 | 32.67 | 264729 | 85476 | 3.22% |
| 2025-08-26 | 32.74 | 32.51 | -0.33 | -1.00% | 32.28 | 32.77 | 208452 | 67787 | 2.54% |
| 2025-08-25 | 32.10 | 32.84 | 0.86 | 2.69% | 31.90 | 33.55 | 388148 | 126625 | 4.73% |
| 2025-08-22 | 31.32 | 31.98 | 0.57 | 1.81% | 31.25 | 32.00 | 230712 | 73007 | 2.81% |
| 2025-08-21 | 31.40 | 31.41 | -0.08 | -0.25% | 31.31 | 31.90 | 183994 | 58022 | 2.24% |
| 2025-08-20 | 31.26 | 31.49 | 0.21 | 0.67% | 30.92 | 31.49 | 233399 | 72892 | 2.84% |
| 2025-08-19 | 31.64 | 31.28 | -0.97 | -3.01% | 31.02 | 31.66 | 346237 | 108351 | 4.21% |
| 2025-08-18 | 32.09 | 32.25 | 0.40 | 1.26% | 31.89 | 32.30 | 236190 | 75795 | 2.88% |
| 2025-08-15 | 30.81 | 31.85 | 0.96 | 3.11% | 30.80 | 31.94 | 215327 | 67991 | 2.62% |
| 2025-08-14 | 31.48 | 30.89 | -0.59 | -1.87% | 30.76 | 31.50 | 144725 | 45020 | 1.76% |
| 2025-08-13 | 31.28 | 31.48 | 0.25 | 0.80% | 31.04 | 31.58 | 141820 | 44476 | 1.73% |
| 2025-08-12 | 31.70 | 31.23 | -0.52 | -1.64% | 31.11 | 31.74 | 142069 | 44491 | 1.73% |
| 2025-08-11 | 31.40 | 31.75 | 0.33 | 1.05% | 31.39 | 31.94 | 126936 | 40367 | 1.55% |
| 2025-08-08 | 31.60 | 31.42 | -0.26 | -0.82% | 31.35 | 31.81 | 96290 | 30355 | 1.17% |
| 2025-08-07 | 32.12 | 31.68 | -0.32 | -1.00% | 31.59 | 32.26 | 146142 | 46418 | 1.78% |
| 2025-08-06 | 31.37 | 32.00 | 0.60 | 1.91% | 31.31 | 32.10 | 207796 | 66279 | 2.53% |
| 2025-08-05 | 31.09 | 31.40 | 0.32 | 1.03% | 30.98 | 31.93 | 175018 | 55039 | 2.13% |
| 2025-08-04 | 30.30 | 31.08 | 0.66 | 2.17% | 30.22 | 31.08 | 149088 | 46018 | 1.81% |
| 2025-08-01 | 30.35 | 30.42 | 0.07 | 0.23% | 29.96 | 30.78 | 168530 | 51177 | 2.05% |
| 2025-07-31 | 31.00 | 30.35 | -1.49 | -4.68% | 30.18 | 31.05 | 309227 | 94734 | 3.76% |
| 2025-07-30 | 32.00 | 31.84 | -0.22 | -0.69% | 31.63 | 32.32 | 153176 | 49007 | 1.86% |
| 2025-07-29 | 31.95 | 32.06 | 0.06 | 0.19% | 31.66 | 32.36 | 133052 | 42446 | 1.62% |
| 2025-07-28 | 31.70 | 32.00 | 0.34 | 1.07% | 31.51 | 32.21 | 150235 | 48046 | 1.83% |
| 2025-07-25 | 31.76 | 31.66 | -0.06 | -0.19% | 31.43 | 31.88 | 116201 | 36750 | 1.41% |
| 2025-07-24 | 31.26 | 31.72 | 0.40 | 1.28% | 31.25 | 31.75 | 153066 | 48336 | 1.86% |