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 | 28.26 | 28.79 | 0.45 | 1.59% | 28.26 | 29.00 | 15140 | 4361 | 3.47% |
| 2025-10-30 | 28.23 | 28.34 | 0.11 | 0.39% | 27.95 | 28.92 | 22015 | 6274 | 5.04% |
| 2025-10-29 | 29.02 | 28.23 | -0.65 | -2.25% | 27.88 | 29.02 | 21220 | 5989 | 4.86% |
| 2025-10-28 | 29.12 | 28.88 | -0.37 | -1.26% | 28.76 | 29.19 | 12424 | 3593 | 2.85% |
| 2025-10-27 | 29.00 | 29.25 | 0.27 | 0.93% | 28.60 | 29.28 | 22625 | 6562 | 5.18% |
| 2025-10-24 | 29.06 | 28.98 | -0.05 | -0.17% | 28.88 | 29.47 | 18417 | 5371 | 4.22% |
| 2025-10-23 | 29.24 | 29.03 | -0.12 | -0.41% | 28.60 | 29.24 | 17010 | 4907 | 3.90% |
| 2025-10-22 | 28.96 | 29.15 | 0.04 | 0.14% | 28.96 | 29.40 | 15567 | 4546 | 3.57% |
| 2025-10-21 | 28.64 | 29.11 | 0.48 | 1.68% | 28.45 | 29.17 | 16273 | 4707 | 3.73% |
| 2025-10-20 | 28.41 | 28.63 | 0.41 | 1.45% | 28.22 | 28.97 | 13000 | 3716 | 2.98% |
| 2025-10-17 | 28.53 | 28.22 | -0.46 | -1.60% | 28.22 | 28.98 | 13210 | 3771 | 3.03% |
| 2025-10-16 | 29.32 | 28.68 | -0.64 | -2.18% | 28.58 | 29.65 | 17175 | 4967 | 3.94% |
| 2025-10-15 | 28.56 | 29.32 | 0.72 | 2.52% | 28.46 | 29.65 | 24121 | 7044 | 5.53% |
| 2025-10-14 | 29.00 | 28.60 | -0.35 | -1.21% | 28.36 | 29.49 | 18882 | 5439 | 4.33% |
| 2025-10-13 | 28.01 | 28.95 | -0.41 | -1.40% | 27.30 | 29.29 | 20971 | 6031 | 4.80% |
| 2025-10-10 | 28.94 | 29.36 | 0.28 | 0.96% | 28.52 | 30.20 | 32917 | 9733 | 7.54% |
| 2025-10-09 | 28.47 | 29.08 | 0.78 | 2.76% | 28.20 | 29.25 | 24167 | 6945 | 5.54% |
| 2025-09-30 | 28.23 | 28.35 | 0.11 | 0.39% | 28.19 | 28.53 | 10524 | 2983 | 2.41% |
| 2025-09-29 | 28.21 | 28.24 | 0.12 | 0.43% | 27.61 | 28.45 | 11472 | 3227 | 2.63% |
| 2025-09-26 | 28.12 | 28.12 | -0.09 | -0.32% | 27.82 | 28.55 | 13184 | 3726 | 3.02% |
| 2025-09-25 | 28.15 | 28.21 | -0.08 | -0.28% | 28.03 | 28.99 | 18100 | 5160 | 4.15% |
| 2025-09-24 | 27.55 | 28.29 | 0.74 | 2.69% | 27.37 | 28.45 | 17927 | 5035 | 4.11% |
| 2025-09-23 | 28.22 | 27.55 | -0.88 | -3.10% | 26.75 | 28.36 | 28915 | 7897 | 6.62% |
| 2025-09-22 | 28.32 | 28.43 | 0.21 | 0.74% | 27.86 | 28.47 | 14134 | 3985 | 3.24% |
| 2025-09-19 | 28.35 | 28.22 | -0.25 | -0.88% | 28.07 | 28.71 | 15241 | 4309 | 3.49% |
| 2025-09-18 | 29.34 | 28.47 | -0.89 | -3.03% | 28.28 | 29.43 | 31793 | 9150 | 7.28% |
| 2025-09-17 | 29.82 | 29.36 | -0.39 | -1.31% | 29.33 | 30.01 | 22371 | 6619 | 5.13% |
| 2025-09-16 | 29.86 | 29.75 | 0.09 | 0.30% | 29.29 | 29.87 | 16369 | 4846 | 3.75% |
| 2025-09-15 | 30.28 | 29.66 | -0.54 | -1.79% | 29.64 | 30.31 | 18444 | 5505 | 4.23% |
| 2025-09-12 | 30.20 | 30.20 | -0.05 | -0.17% | 29.82 | 30.56 | 17836 | 5393 | 4.09% |
| 2025-09-11 | 29.83 | 30.25 | 0.27 | 0.90% | 29.32 | 30.25 | 21361 | 6382 | 4.89% |
| 2025-09-10 | 30.12 | 29.98 | -0.29 | -0.96% | 29.71 | 30.59 | 17808 | 5358 | 4.08% |
| 2025-09-09 | 30.88 | 30.27 | -0.67 | -2.17% | 30.12 | 31.50 | 27651 | 8499 | 6.34% |
| 2025-09-08 | 30.40 | 30.94 | 0.54 | 1.78% | 30.25 | 31.25 | 27799 | 8576 | 6.37% |
| 2025-09-05 | 30.52 | 30.40 | -0.01 | -0.03% | 29.57 | 30.52 | 30793 | 9255 | 7.06% |
| 2025-09-04 | 29.90 | 30.41 | 0.77 | 2.60% | 29.48 | 31.20 | 41897 | 12760 | 9.60% |
| 2025-09-03 | 31.63 | 29.64 | -1.91 | -6.05% | 29.57 | 32.00 | 41064 | 12582 | 9.41% |
| 2025-09-02 | 32.59 | 31.55 | -1.33 | -4.05% | 31.21 | 32.84 | 46642 | 14819 | 10.69% |
| 2025-09-01 | 32.21 | 32.88 | 0.84 | 2.62% | 31.25 | 33.30 | 58455 | 18963 | 13.39% |
| 2025-08-29 | 31.12 | 32.04 | 0.95 | 3.06% | 31.01 | 34.13 | 64780 | 21077 | 14.84% |
| 2025-08-28 | 31.66 | 31.09 | -0.48 | -1.52% | 30.04 | 32.26 | 43846 | 13670 | 10.05% |
| 2025-08-27 | 33.93 | 31.57 | -1.93 | -5.76% | 31.49 | 33.98 | 60829 | 19844 | 13.94% |
| 2025-08-26 | 33.68 | 33.50 | -0.73 | -2.13% | 33.28 | 34.22 | 55666 | 18746 | 12.75% |
| 2025-08-25 | 32.92 | 34.23 | 0.83 | 2.49% | 32.20 | 34.88 | 87213 | 29059 | 19.98% |
| 2025-08-22 | 32.10 | 33.40 | 0.84 | 2.58% | 31.66 | 33.86 | 83531 | 27521 | 19.14% |
| 2025-08-21 | 30.81 | 32.56 | 1.49 | 4.80% | 30.81 | 34.20 | 112732 | 36628 | 25.83% |
| 2025-08-20 | 30.86 | 31.07 | -0.08 | -0.26% | 30.50 | 31.50 | 44024 | 13611 | 10.09% |
| 2025-08-19 | 30.28 | 31.15 | 0.76 | 2.50% | 30.18 | 31.15 | 51229 | 15745 | 11.74% |
| 2025-08-18 | 30.50 | 30.39 | -0.29 | -0.95% | 30.07 | 30.68 | 47901 | 14552 | 10.97% |
| 2025-08-15 | 30.43 | 30.68 | 0.05 | 0.16% | 30.00 | 31.07 | 58203 | 17827 | 13.34% |
| 2025-08-14 | 31.16 | 30.63 | -1.32 | -4.13% | 30.26 | 31.33 | 85445 | 26191 | 19.58% |
| 2025-08-13 | 30.38 | 31.95 | 2.52 | 8.56% | 30.06 | 33.75 | 118656 | 37656 | 27.19% |
| 2025-08-12 | 29.66 | 29.43 | -0.32 | -1.08% | 29.30 | 29.96 | 19545 | 5773 | 4.48% |
| 2025-08-11 | 29.55 | 29.75 | 0.56 | 1.92% | 29.31 | 29.99 | 29570 | 8760 | 6.78% |
| 2025-08-08 | 29.33 | 29.19 | -0.29 | -0.98% | 28.74 | 29.48 | 24789 | 7217 | 5.68% |
| 2025-08-07 | 29.24 | 29.48 | 0.16 | 0.55% | 29.24 | 29.84 | 22572 | 6659 | 5.17% |
| 2025-08-06 | 29.39 | 29.32 | 0.02 | 0.07% | 29.07 | 29.50 | 20862 | 6110 | 4.78% |
| 2025-08-05 | 29.07 | 29.30 | 0.24 | 0.83% | 28.86 | 29.35 | 20822 | 6075 | 4.77% |
| 2025-08-04 | 28.30 | 29.06 | 0.71 | 2.50% | 27.95 | 29.15 | 25731 | 7403 | 5.90% |
| 2025-08-01 | 28.19 | 28.35 | 0.29 | 1.03% | 28.17 | 28.68 | 18708 | 5314 | 4.29% |
| 2025-07-31 | 28.19 | 28.06 | -0.13 | -0.46% | 28.00 | 28.58 | 24279 | 6885 | 5.56% |
| 2025-07-30 | 28.93 | 28.19 | -1.40 | -4.73% | 27.84 | 28.95 | 53619 | 15200 | 12.28% |
| 2025-07-29 | 30.08 | 29.59 | -0.62 | -2.05% | 29.28 | 30.18 | 31020 | 9186 | 7.11% |
| 2025-07-28 | 30.03 | 30.21 | 0.08 | 0.27% | 29.79 | 30.53 | 38321 | 11538 | 8.78% |
| 2025-07-25 | 31.02 | 30.13 | -0.87 | -2.81% | 29.90 | 31.03 | 49664 | 15025 | 11.38% |
| 2025-07-24 | 30.24 | 31.00 | 0.34 | 1.11% | 29.60 | 31.50 | 78109 | 23957 | 17.90% |