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 | 27.31 | 27.94 | 0.53 | 1.93% | 27.31 | 28.36 | 52354 | 14676 | 3.09% |
| 2025-10-30 | 28.12 | 27.41 | -0.68 | -2.42% | 27.27 | 28.20 | 66667 | 18421 | 3.93% |
| 2025-10-29 | 27.57 | 28.09 | 0.76 | 2.78% | 27.29 | 28.45 | 75211 | 21015 | 4.43% |
| 2025-10-28 | 26.97 | 27.33 | 0.30 | 1.11% | 26.50 | 27.69 | 81830 | 22343 | 4.82% |
| 2025-10-27 | 30.62 | 27.03 | -3.02 | -10.05% | 27.00 | 30.62 | 176126 | 49090 | 10.38% |
| 2025-10-24 | 30.80 | 30.05 | -0.47 | -1.54% | 29.70 | 31.80 | 76332 | 23182 | 4.50% |
| 2025-10-23 | 30.06 | 30.52 | 0.34 | 1.13% | 29.50 | 30.78 | 70128 | 21150 | 4.13% |
| 2025-10-22 | 30.78 | 30.18 | -0.22 | -0.72% | 30.05 | 31.37 | 74185 | 22789 | 4.37% |
| 2025-10-21 | 29.20 | 30.40 | 1.26 | 4.32% | 28.48 | 30.44 | 78357 | 23202 | 4.62% |
| 2025-10-20 | 29.17 | 29.14 | 0.19 | 0.66% | 28.86 | 29.55 | 48083 | 14021 | 2.83% |
| 2025-10-17 | 29.60 | 28.95 | -0.61 | -2.06% | 28.88 | 29.89 | 52085 | 15251 | 3.07% |
| 2025-10-16 | 31.70 | 29.56 | -2.09 | -6.60% | 29.50 | 31.70 | 93022 | 28215 | 5.48% |
| 2025-10-15 | 30.13 | 31.65 | 1.59 | 5.29% | 29.25 | 32.03 | 94912 | 29490 | 5.59% |
| 2025-10-14 | 30.26 | 30.06 | 0.06 | 0.20% | 29.86 | 31.18 | 76995 | 23390 | 4.54% |
| 2025-10-13 | 29.26 | 30.00 | -2.18 | -6.77% | 28.51 | 30.21 | 119727 | 35486 | 7.06% |
| 2025-10-10 | 31.58 | 32.18 | 0.76 | 2.42% | 31.30 | 33.50 | 110839 | 36091 | 6.53% |
| 2025-10-09 | 30.31 | 31.42 | 0.92 | 3.02% | 30.31 | 31.88 | 77256 | 24060 | 4.55% |
| 2025-09-30 | 30.81 | 30.50 | 0.04 | 0.13% | 30.40 | 31.32 | 74071 | 22736 | 4.37% |
| 2025-09-29 | 32.09 | 30.46 | -1.58 | -4.93% | 30.22 | 32.28 | 107552 | 33195 | 6.34% |
| 2025-09-26 | 32.06 | 32.04 | -0.07 | -0.22% | 31.71 | 33.00 | 77043 | 25002 | 4.54% |
| 2025-09-25 | 32.23 | 32.11 | -0.13 | -0.40% | 32.10 | 33.12 | 63340 | 20658 | 3.73% |
| 2025-09-24 | 32.94 | 32.24 | -0.86 | -2.60% | 31.90 | 32.97 | 84225 | 27222 | 4.96% |
| 2025-09-23 | 32.61 | 33.10 | 0.51 | 1.56% | 31.96 | 34.27 | 113524 | 37579 | 6.69% |
| 2025-09-22 | 32.91 | 32.59 | -0.53 | -1.60% | 32.20 | 33.50 | 73658 | 24129 | 4.34% |
| 2025-09-19 | 32.48 | 33.12 | 0.48 | 1.47% | 32.48 | 33.55 | 88481 | 29355 | 5.22% |
| 2025-09-18 | 34.82 | 32.64 | -2.75 | -7.77% | 32.13 | 35.39 | 214029 | 71787 | 12.62% |
| 2025-09-17 | 34.50 | 35.39 | 1.38 | 4.06% | 34.16 | 37.30 | 165373 | 59247 | 9.75% |
| 2025-09-16 | 34.99 | 34.01 | -0.98 | -2.80% | 33.91 | 35.80 | 157416 | 54747 | 9.28% |
| 2025-09-15 | 35.55 | 34.99 | -0.54 | -1.52% | 33.90 | 39.23 | 255893 | 93258 | 15.08% |
| 2025-09-12 | 35.77 | 35.53 | -0.13 | -0.36% | 35.30 | 37.00 | 118901 | 42841 | 7.01% |
| 2025-09-11 | 33.60 | 35.66 | 1.69 | 4.97% | 32.94 | 36.50 | 201412 | 70157 | 11.87% |
| 2025-09-10 | 34.50 | 33.97 | -1.00 | -2.86% | 33.60 | 35.30 | 137999 | 47483 | 8.13% |
| 2025-09-09 | 35.08 | 34.97 | 0.58 | 1.69% | 34.40 | 35.81 | 193956 | 67793 | 11.43% |
| 2025-09-08 | 33.28 | 34.39 | 0.71 | 2.11% | 32.00 | 34.50 | 197430 | 65405 | 11.64% |
| 2025-09-05 | 31.35 | 33.68 | 2.44 | 7.81% | 29.88 | 33.98 | 214796 | 69069 | 12.66% |
| 2025-09-04 | 30.02 | 31.24 | 1.31 | 4.38% | 29.95 | 32.69 | 192232 | 61014 | 11.33% |
| 2025-09-03 | 31.00 | 29.93 | -0.95 | -3.08% | 29.76 | 31.54 | 80594 | 24628 | 4.75% |
| 2025-09-02 | 31.50 | 30.88 | -0.31 | -0.99% | 30.25 | 31.62 | 101143 | 31265 | 5.96% |
| 2025-09-01 | 32.44 | 31.19 | -1.57 | -4.79% | 31.01 | 32.71 | 116160 | 36675 | 6.85% |
| 2025-08-29 | 31.36 | 32.76 | 1.59 | 5.10% | 31.07 | 33.99 | 173327 | 56904 | 10.22% |
| 2025-08-28 | 31.59 | 31.17 | -0.29 | -0.92% | 30.38 | 31.75 | 126592 | 39255 | 7.46% |
| 2025-08-27 | 33.95 | 31.46 | -2.90 | -8.44% | 31.27 | 34.25 | 176034 | 57424 | 10.38% |
| 2025-08-26 | 34.12 | 34.36 | -0.04 | -0.12% | 33.68 | 35.15 | 107148 | 36987 | 6.32% |
| 2025-08-25 | 35.28 | 34.40 | -0.09 | -0.26% | 33.50 | 35.60 | 126350 | 43380 | 7.45% |
| 2025-08-22 | 35.00 | 34.49 | -0.93 | -2.63% | 34.01 | 35.55 | 166662 | 57936 | 9.82% |
| 2025-08-21 | 36.78 | 35.42 | -2.13 | -5.67% | 35.08 | 38.53 | 206475 | 75021 | 12.17% |
| 2025-08-20 | 35.00 | 37.55 | 2.30 | 6.52% | 35.00 | 38.00 | 241719 | 88896 | 14.25% |
| 2025-08-19 | 33.99 | 35.25 | 1.42 | 4.20% | 33.64 | 37.08 | 210189 | 74434 | 12.39% |
| 2025-08-18 | 34.52 | 33.83 | -0.37 | -1.08% | 33.71 | 35.10 | 155852 | 53337 | 9.19% |
| 2025-08-15 | 35.42 | 34.20 | -1.22 | -3.44% | 33.47 | 35.77 | 193104 | 66108 | 11.38% |
| 2025-08-14 | 32.96 | 35.42 | 2.32 | 7.01% | 32.93 | 37.22 | 217718 | 75711 | 12.83% |
| 2025-08-13 | 33.50 | 33.10 | -0.15 | -0.45% | 32.70 | 34.34 | 165030 | 54933 | 9.73% |
| 2025-08-12 | 31.27 | 33.25 | 1.17 | 3.65% | 31.27 | 34.25 | 260008 | 84519 | 15.33% |
| 2025-08-11 | 30.61 | 32.08 | 1.38 | 4.50% | 30.61 | 32.83 | 263443 | 83610 | 15.53% |
| 2025-08-08 | 28.56 | 30.70 | 2.05 | 7.16% | 28.02 | 31.56 | 351644 | 105501 | 20.73% |
| 2025-08-07 | 26.32 | 28.65 | 3.81 | 15.34% | 25.90 | 29.81 | 443966 | 124774 | 26.17% |
| 2025-08-06 | 23.50 | 24.84 | 1.65 | 7.12% | 23.23 | 24.92 | 207779 | 50276 | 12.25% |
| 2025-08-05 | 23.40 | 23.19 | 0.13 | 0.56% | 22.90 | 24.37 | 176810 | 41523 | 10.42% |
| 2025-08-04 | 21.79 | 23.06 | 1.25 | 5.73% | 21.41 | 23.11 | 153964 | 34750 | 9.07% |
| 2025-08-01 | 21.71 | 21.81 | -0.10 | -0.46% | 21.67 | 21.99 | 57194 | 12462 | 3.37% |
| 2025-07-31 | 22.16 | 21.91 | -0.21 | -0.95% | 21.80 | 22.40 | 89071 | 19652 | 5.25% |
| 2025-07-30 | 22.33 | 22.12 | -0.38 | -1.69% | 21.80 | 22.45 | 109510 | 24224 | 6.45% |
| 2025-07-29 | 24.74 | 22.50 | -1.72 | -7.10% | 22.13 | 24.80 | 222415 | 50862 | 13.11% |
| 2025-07-28 | 24.95 | 24.22 | -0.47 | -1.90% | 24.16 | 25.10 | 137257 | 33703 | 8.09% |
| 2025-07-25 | 24.48 | 24.69 | 0.56 | 2.32% | 24.06 | 25.34 | 141180 | 34967 | 8.32% |