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 | 29.33 | 30.53 | 1.31 | 4.48% | 29.33 | 31.34 | 128321 | 38971 | 6.04% |
| 2025-10-30 | 30.15 | 29.22 | -0.88 | -2.92% | 29.21 | 30.20 | 69896 | 20692 | 3.29% |
| 2025-10-29 | 29.81 | 30.10 | 0.10 | 0.33% | 29.21 | 30.10 | 78278 | 23186 | 3.68% |
| 2025-10-28 | 29.77 | 30.00 | 0.13 | 0.44% | 29.56 | 30.63 | 95287 | 28713 | 4.48% |
| 2025-10-27 | 29.78 | 29.87 | 0.27 | 0.91% | 29.43 | 30.28 | 82150 | 24504 | 3.87% |
| 2025-10-24 | 29.49 | 29.60 | 0.26 | 0.89% | 29.27 | 29.68 | 77321 | 22787 | 3.64% |
| 2025-10-23 | 30.40 | 29.34 | -1.07 | -3.52% | 28.72 | 30.55 | 129718 | 37873 | 6.10% |
| 2025-10-22 | 30.66 | 30.41 | -0.65 | -2.09% | 30.26 | 31.08 | 97452 | 29835 | 4.59% |
| 2025-10-21 | 33.55 | 31.06 | -2.25 | -6.75% | 30.40 | 33.66 | 225509 | 71231 | 10.61% |
| 2025-10-20 | 33.42 | 33.31 | 0.61 | 1.87% | 32.89 | 34.29 | 114892 | 38586 | 5.41% |
| 2025-10-17 | 33.86 | 32.70 | -1.16 | -3.43% | 32.50 | 35.00 | 132039 | 44442 | 6.21% |
| 2025-10-16 | 34.00 | 33.86 | -0.56 | -1.63% | 33.65 | 34.50 | 118757 | 40411 | 5.59% |
| 2025-10-15 | 31.96 | 34.42 | 2.49 | 7.80% | 31.96 | 34.68 | 198968 | 67649 | 9.36% |
| 2025-10-14 | 33.80 | 31.93 | -0.61 | -1.87% | 31.62 | 33.80 | 100248 | 32576 | 4.72% |
| 2025-10-13 | 31.46 | 32.54 | -1.12 | -3.33% | 31.09 | 33.45 | 125528 | 40565 | 5.91% |
| 2025-10-10 | 33.99 | 33.66 | -0.58 | -1.69% | 33.45 | 34.23 | 113396 | 38220 | 5.34% |
| 2025-10-09 | 34.62 | 34.24 | -0.76 | -2.17% | 33.75 | 35.00 | 158584 | 54418 | 7.46% |
| 2025-09-30 | 34.52 | 35.00 | 0.66 | 1.92% | 33.80 | 35.54 | 230069 | 80221 | 10.83% |
| 2025-09-29 | 33.01 | 34.34 | 1.09 | 3.28% | 32.72 | 34.65 | 242927 | 82268 | 11.43% |
| 2025-09-26 | 33.79 | 33.25 | -1.20 | -3.48% | 32.90 | 34.21 | 321626 | 107409 | 15.13% |
| 2025-09-25 | 30.59 | 34.45 | 3.89 | 12.73% | 30.54 | 36.67 | 481863 | 169840 | 22.67% |
| 2025-09-24 | 30.01 | 30.56 | 0.19 | 0.63% | 29.81 | 30.68 | 68466 | 20768 | 3.22% |
| 2025-09-23 | 31.03 | 30.37 | -1.14 | -3.62% | 29.63 | 31.46 | 119529 | 36207 | 5.62% |
| 2025-09-22 | 33.01 | 31.51 | -1.14 | -3.49% | 31.15 | 33.04 | 128876 | 41115 | 6.06% |
| 2025-09-19 | 31.83 | 32.65 | 0.65 | 2.03% | 31.67 | 32.99 | 140098 | 45603 | 6.59% |
| 2025-09-18 | 33.00 | 32.00 | -0.94 | -2.85% | 31.40 | 33.88 | 163197 | 53243 | 7.68% |
| 2025-09-17 | 32.50 | 32.94 | 0.04 | 0.12% | 32.25 | 34.30 | 196663 | 65345 | 9.25% |
| 2025-09-16 | 31.26 | 32.90 | 1.66 | 5.31% | 30.89 | 32.94 | 213938 | 69416 | 10.07% |
| 2025-09-15 | 31.11 | 31.24 | 0.13 | 0.42% | 30.80 | 31.73 | 108726 | 33963 | 5.12% |
| 2025-09-12 | 31.66 | 31.11 | -0.51 | -1.61% | 30.90 | 32.60 | 135626 | 42806 | 6.38% |
| 2025-09-11 | 32.13 | 31.62 | -0.60 | -1.86% | 31.13 | 32.38 | 146323 | 46154 | 6.88% |
| 2025-09-10 | 32.11 | 32.22 | -0.51 | -1.56% | 32.00 | 33.80 | 209887 | 68579 | 9.88% |
| 2025-09-09 | 30.00 | 32.73 | 2.58 | 8.56% | 29.88 | 33.47 | 301482 | 96293 | 14.19% |
| 2025-09-08 | 29.29 | 30.15 | -0.18 | -0.59% | 29.18 | 30.33 | 111979 | 33449 | 5.27% |
| 2025-09-05 | 28.26 | 30.33 | 2.22 | 7.90% | 27.77 | 30.47 | 153385 | 45245 | 7.22% |
| 2025-09-04 | 28.50 | 28.11 | -0.38 | -1.33% | 27.42 | 29.08 | 85524 | 24168 | 4.02% |
| 2025-09-03 | 29.22 | 28.49 | -0.68 | -2.33% | 28.46 | 29.58 | 68442 | 19826 | 3.22% |
| 2025-09-02 | 30.50 | 29.17 | -1.33 | -4.36% | 28.89 | 30.54 | 101322 | 29816 | 4.77% |
| 2025-09-01 | 29.96 | 30.50 | 0.74 | 2.49% | 29.86 | 31.28 | 122440 | 37568 | 5.76% |
| 2025-08-29 | 30.14 | 29.76 | 0.36 | 1.22% | 29.60 | 30.54 | 135194 | 40689 | 6.36% |
| 2025-08-28 | 28.79 | 29.40 | 0.30 | 1.03% | 28.10 | 29.57 | 152705 | 44165 | 7.18% |
| 2025-08-27 | 30.40 | 29.10 | -0.98 | -3.26% | 29.06 | 31.41 | 216650 | 65942 | 10.19% |
| 2025-08-26 | 29.35 | 30.08 | 0.83 | 2.84% | 29.09 | 30.47 | 176846 | 52798 | 8.32% |
| 2025-08-25 | 28.48 | 29.25 | 0.67 | 2.34% | 28.38 | 29.55 | 140668 | 40894 | 6.62% |
| 2025-08-22 | 28.27 | 28.58 | 0.17 | 0.60% | 28.16 | 28.63 | 65141 | 18560 | 3.06% |
| 2025-08-21 | 28.61 | 28.41 | -0.22 | -0.77% | 28.10 | 28.79 | 73902 | 21062 | 3.48% |
| 2025-08-20 | 28.50 | 28.63 | 0.09 | 0.32% | 28.09 | 28.65 | 87134 | 24725 | 4.10% |
| 2025-08-19 | 28.92 | 28.54 | -0.36 | -1.25% | 28.45 | 29.45 | 140445 | 40572 | 6.61% |
| 2025-08-18 | 29.20 | 28.90 | -0.40 | -1.37% | 28.71 | 29.21 | 160242 | 46347 | 7.54% |
| 2025-08-15 | 28.32 | 29.30 | 0.87 | 3.06% | 28.04 | 29.74 | 201517 | 58359 | 9.48% |
| 2025-08-14 | 29.22 | 28.43 | -0.57 | -1.97% | 27.84 | 29.37 | 204144 | 58286 | 9.61% |
| 2025-08-13 | 26.36 | 29.00 | 2.66 | 10.10% | 26.28 | 30.90 | 331141 | 93471 | 15.58% |
| 2025-08-12 | 25.90 | 26.34 | 0.53 | 2.05% | 25.83 | 26.67 | 110641 | 29120 | 5.21% |
| 2025-08-11 | 25.50 | 25.81 | 0.19 | 0.74% | 25.40 | 25.95 | 67279 | 17368 | 3.17% |
| 2025-08-08 | 26.21 | 25.62 | -0.66 | -2.51% | 25.33 | 26.21 | 89445 | 22864 | 4.21% |
| 2025-08-07 | 25.96 | 26.28 | 0.45 | 1.74% | 25.83 | 26.48 | 115689 | 30297 | 5.44% |
| 2025-08-06 | 25.50 | 25.83 | 0.20 | 0.78% | 25.33 | 25.93 | 62484 | 16041 | 2.94% |
| 2025-08-05 | 25.70 | 25.63 | -0.11 | -0.43% | 25.35 | 25.83 | 57810 | 14759 | 2.72% |
| 2025-08-04 | 25.55 | 25.74 | -0.15 | -0.58% | 25.35 | 25.77 | 66417 | 17010 | 3.13% |
| 2025-08-01 | 25.50 | 25.89 | 0.52 | 2.05% | 25.10 | 25.91 | 120706 | 30839 | 5.68% |
| 2025-07-31 | 24.61 | 25.37 | 0.64 | 2.59% | 24.61 | 25.90 | 170044 | 43293 | 8.00% |
| 2025-07-30 | 24.91 | 24.73 | -0.27 | -1.08% | 24.45 | 25.12 | 60653 | 15056 | 2.85% |
| 2025-07-29 | 25.10 | 25.00 | -0.20 | -0.79% | 24.70 | 25.19 | 57522 | 14294 | 2.71% |
| 2025-07-28 | 25.09 | 25.20 | 0.10 | 0.40% | 24.77 | 25.26 | 50874 | 12772 | 2.39% |
| 2025-07-25 | 25.21 | 25.10 | 0.00 | 0.00% | 25.02 | 25.29 | 70554 | 17744 | 3.32% |
| 2025-07-24 | 24.90 | 25.10 | 0.28 | 1.13% | 24.76 | 25.10 | 48840 | 12181 | 2.30% |