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 | 30.18 | 29.85 | -0.01 | -0.03% | 29.72 | 30.37 | 23900 | 7156 | 1.99% |
| 2025-10-30 | 30.62 | 29.86 | -0.98 | -3.18% | 29.86 | 30.95 | 24701 | 7469 | 2.06% |
| 2025-10-29 | 31.02 | 30.84 | -0.45 | -1.44% | 30.39 | 31.40 | 26979 | 8296 | 2.25% |
| 2025-10-28 | 32.05 | 31.29 | -0.33 | -1.04% | 30.65 | 32.05 | 35631 | 11122 | 2.97% |
| 2025-10-27 | 32.88 | 31.62 | 0.01 | 0.03% | 31.27 | 33.32 | 57385 | 18393 | 4.78% |
| 2025-10-24 | 30.13 | 31.61 | 1.64 | 5.47% | 29.61 | 33.30 | 83161 | 26501 | 6.93% |
| 2025-10-23 | 30.78 | 29.97 | -0.74 | -2.41% | 29.40 | 30.89 | 30510 | 9117 | 2.54% |
| 2025-10-22 | 31.50 | 30.71 | -0.90 | -2.85% | 30.70 | 31.68 | 34382 | 10665 | 2.87% |
| 2025-10-21 | 31.33 | 31.61 | 0.14 | 0.44% | 30.94 | 31.65 | 36889 | 11551 | 3.07% |
| 2025-10-20 | 33.20 | 31.47 | -1.65 | -4.98% | 31.22 | 33.59 | 56588 | 18083 | 4.72% |
| 2025-10-17 | 33.78 | 33.12 | 0.12 | 0.36% | 32.20 | 34.11 | 59505 | 19661 | 4.96% |
| 2025-10-16 | 35.68 | 33.00 | -3.58 | -9.79% | 32.35 | 36.03 | 89369 | 30410 | 7.45% |
| 2025-10-15 | 33.85 | 36.58 | 2.45 | 7.18% | 33.01 | 37.76 | 112225 | 39672 | 9.35% |
| 2025-10-14 | 34.98 | 34.13 | -1.46 | -4.10% | 33.82 | 37.09 | 92737 | 32736 | 7.73% |
| 2025-10-13 | 33.98 | 35.59 | 0.49 | 1.40% | 32.06 | 37.88 | 128189 | 44498 | 10.68% |
| 2025-10-10 | 28.70 | 35.10 | 5.85 | 20.00% | 28.68 | 35.10 | 79009 | 26085 | 6.58% |
| 2025-10-09 | 28.64 | 29.25 | 0.19 | 0.65% | 28.20 | 29.73 | 51782 | 15085 | 4.32% |
| 2025-09-30 | 28.00 | 29.06 | 1.18 | 4.23% | 27.89 | 29.99 | 64980 | 18949 | 5.42% |
| 2025-09-29 | 27.88 | 27.88 | 0.08 | 0.29% | 26.51 | 28.20 | 44749 | 12346 | 3.73% |
| 2025-09-26 | 26.11 | 27.80 | 1.45 | 5.50% | 25.84 | 28.20 | 53050 | 14475 | 4.42% |
| 2025-09-25 | 26.34 | 26.35 | -0.16 | -0.60% | 26.10 | 26.82 | 17642 | 4669 | 1.47% |
| 2025-09-24 | 25.95 | 26.51 | 0.30 | 1.14% | 25.54 | 26.94 | 20408 | 5420 | 1.70% |
| 2025-09-23 | 27.06 | 26.21 | -1.00 | -3.68% | 25.60 | 27.18 | 33694 | 8779 | 2.81% |
| 2025-09-22 | 27.60 | 27.21 | -0.41 | -1.48% | 27.11 | 28.10 | 29446 | 8096 | 2.45% |
| 2025-09-19 | 26.41 | 27.62 | 1.11 | 4.19% | 26.36 | 27.68 | 30582 | 8276 | 2.55% |
| 2025-09-18 | 27.23 | 26.51 | -0.68 | -2.50% | 26.18 | 27.80 | 29039 | 7826 | 2.42% |
| 2025-09-17 | 27.28 | 27.19 | -0.08 | -0.29% | 26.90 | 27.64 | 23915 | 6509 | 1.99% |
| 2025-09-16 | 27.00 | 27.27 | 0.51 | 1.91% | 26.69 | 27.52 | 29543 | 8027 | 2.46% |
| 2025-09-15 | 26.29 | 26.76 | 0.30 | 1.13% | 25.88 | 26.94 | 26239 | 6956 | 2.19% |
| 2025-09-12 | 26.61 | 26.46 | -0.04 | -0.15% | 26.26 | 26.84 | 16250 | 4302 | 1.35% |
| 2025-09-11 | 26.03 | 26.50 | 0.39 | 1.49% | 25.81 | 26.80 | 16911 | 4453 | 1.41% |
| 2025-09-10 | 26.15 | 26.11 | 0.10 | 0.38% | 25.59 | 26.56 | 23600 | 6145 | 1.97% |
| 2025-09-09 | 27.12 | 26.01 | -1.14 | -4.20% | 25.86 | 27.78 | 40036 | 10714 | 3.34% |
| 2025-09-08 | 27.31 | 27.15 | -0.80 | -2.86% | 26.50 | 27.81 | 44681 | 12039 | 3.72% |
| 2025-09-05 | 26.86 | 27.95 | 1.07 | 3.98% | 25.95 | 28.50 | 57755 | 15731 | 4.81% |
| 2025-09-04 | 26.00 | 26.88 | 0.96 | 3.70% | 25.78 | 27.50 | 52013 | 13933 | 4.33% |
| 2025-09-03 | 26.18 | 25.92 | -0.27 | -1.03% | 25.63 | 26.47 | 20227 | 5242 | 1.69% |
| 2025-09-02 | 25.90 | 26.19 | 0.04 | 0.15% | 25.48 | 26.49 | 34396 | 8917 | 2.87% |
| 2025-09-01 | 26.30 | 26.15 | 0.05 | 0.19% | 26.10 | 27.19 | 26438 | 6994 | 2.20% |
| 2025-08-29 | 25.50 | 26.10 | 0.33 | 1.28% | 25.25 | 26.54 | 29016 | 7593 | 2.42% |
| 2025-08-28 | 26.03 | 25.77 | -0.48 | -1.83% | 24.80 | 26.59 | 50463 | 12889 | 4.21% |
| 2025-08-27 | 26.84 | 26.25 | -0.33 | -1.24% | 26.10 | 27.89 | 79211 | 21428 | 6.60% |
| 2025-08-26 | 26.58 | 26.58 | -0.02 | -0.08% | 26.30 | 26.80 | 24587 | 6519 | 2.05% |
| 2025-08-25 | 26.69 | 26.60 | -0.14 | -0.52% | 26.29 | 26.95 | 30294 | 8044 | 2.52% |
| 2025-08-22 | 26.58 | 26.74 | 0.21 | 0.79% | 25.88 | 26.75 | 43046 | 11322 | 3.59% |
| 2025-08-21 | 27.35 | 26.53 | -0.62 | -2.28% | 26.40 | 27.43 | 37722 | 10085 | 3.14% |
| 2025-08-20 | 27.00 | 27.15 | 0.11 | 0.41% | 26.70 | 27.29 | 27516 | 7425 | 2.29% |
| 2025-08-19 | 27.85 | 27.04 | -0.69 | -2.49% | 26.78 | 27.88 | 65260 | 17756 | 5.44% |
| 2025-08-18 | 29.50 | 27.73 | -1.81 | -6.13% | 27.32 | 29.75 | 90820 | 25441 | 7.57% |
| 2025-08-15 | 29.17 | 29.54 | 0.34 | 1.16% | 28.68 | 30.21 | 62803 | 18415 | 5.23% |
| 2025-08-14 | 28.35 | 29.20 | 0.71 | 2.49% | 28.35 | 31.21 | 97836 | 28982 | 8.15% |
| 2025-08-13 | 28.58 | 28.49 | 0.46 | 1.64% | 27.61 | 28.88 | 66310 | 18726 | 5.53% |
| 2025-08-12 | 27.83 | 28.03 | 0.04 | 0.14% | 27.23 | 28.20 | 51147 | 14133 | 4.26% |
| 2025-08-11 | 26.93 | 27.99 | 1.06 | 3.94% | 26.59 | 28.58 | 98735 | 27420 | 8.23% |
| 2025-08-08 | 26.99 | 26.93 | -0.21 | -0.77% | 26.25 | 27.10 | 47886 | 12773 | 3.99% |
| 2025-08-07 | 27.28 | 27.14 | -0.55 | -1.99% | 26.99 | 27.90 | 59435 | 16256 | 4.95% |
| 2025-08-06 | 28.67 | 27.69 | -0.81 | -2.84% | 27.27 | 28.74 | 76617 | 21420 | 6.38% |
| 2025-08-05 | 29.39 | 28.50 | -1.18 | -3.98% | 28.10 | 29.77 | 69998 | 20047 | 5.83% |
| 2025-08-04 | 30.50 | 29.68 | -0.86 | -2.82% | 28.39 | 30.65 | 92831 | 27378 | 7.74% |
| 2025-08-01 | 29.88 | 30.54 | 0.22 | 0.73% | 28.88 | 32.77 | 113469 | 34799 | 9.46% |
| 2025-07-31 | 31.58 | 30.32 | -0.28 | -0.92% | 30.01 | 33.47 | 154807 | 48506 | 12.90% |
| 2025-07-30 | 25.99 | 30.60 | 5.10 | 20.00% | 24.01 | 30.60 | 145826 | 40130 | 12.15% |
| 2025-07-29 | 25.40 | 25.50 | 0.08 | 0.31% | 25.02 | 26.30 | 110256 | 28242 | 9.19% |
| 2025-07-28 | 25.77 | 25.42 | -0.34 | -1.32% | 24.54 | 26.70 | 132952 | 33938 | 11.08% |
| 2025-07-25 | 28.39 | 25.76 | 0.64 | 2.55% | 25.13 | 29.09 | 282888 | 76811 | 23.57% |
| 2025-07-24 | 21.80 | 25.12 | 4.19 | 20.02% | 21.30 | 25.12 | 120203 | 28753 | 10.02% |