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 | 28.40 | 28.75 | 0.01 | 0.03% | 28.40 | 29.15 | 10513 | 3039 | 1.20% |
| 2025-10-30 | 29.10 | 28.74 | -0.35 | -1.20% | 28.40 | 29.38 | 16224 | 4668 | 1.86% |
| 2025-10-29 | 29.53 | 29.09 | -0.45 | -1.52% | 28.91 | 29.65 | 19318 | 5633 | 2.21% |
| 2025-10-28 | 29.49 | 29.54 | 0.05 | 0.17% | 29.02 | 29.98 | 15667 | 4638 | 1.79% |
| 2025-10-27 | 29.89 | 29.49 | -0.41 | -1.37% | 29.32 | 30.39 | 31752 | 9419 | 3.63% |
| 2025-10-24 | 29.82 | 29.90 | 0.47 | 1.60% | 29.41 | 30.10 | 22015 | 6547 | 2.52% |
| 2025-10-23 | 28.82 | 29.43 | 0.40 | 1.38% | 28.10 | 29.71 | 33713 | 9739 | 3.86% |
| 2025-10-22 | 30.80 | 29.03 | -2.13 | -6.84% | 28.82 | 30.80 | 54691 | 16080 | 6.26% |
| 2025-10-21 | 30.10 | 31.16 | 1.57 | 5.31% | 29.50 | 32.50 | 54798 | 16978 | 6.27% |
| 2025-10-20 | 30.39 | 29.59 | -0.09 | -0.30% | 29.02 | 30.77 | 33627 | 10009 | 3.85% |
| 2025-10-17 | 32.40 | 29.68 | -2.60 | -8.05% | 29.61 | 32.40 | 39238 | 12018 | 4.49% |
| 2025-10-16 | 31.62 | 32.28 | 1.25 | 4.03% | 31.21 | 32.88 | 48250 | 15524 | 5.52% |
| 2025-10-15 | 28.85 | 31.03 | 2.18 | 7.56% | 28.58 | 31.07 | 39167 | 11863 | 4.48% |
| 2025-10-14 | 29.95 | 28.85 | -0.61 | -2.07% | 28.53 | 30.09 | 27476 | 7996 | 3.14% |
| 2025-10-13 | 27.25 | 29.46 | -1.45 | -4.69% | 27.25 | 30.06 | 27214 | 8014 | 3.11% |
| 2025-10-10 | 30.89 | 30.91 | -0.29 | -0.93% | 30.58 | 31.25 | 25590 | 7904 | 2.93% |
| 2025-10-09 | 29.67 | 31.20 | 1.57 | 5.30% | 29.22 | 31.98 | 62095 | 19311 | 7.10% |
| 2025-09-30 | 28.30 | 29.63 | 1.17 | 4.11% | 28.30 | 30.00 | 30232 | 8857 | 3.46% |
| 2025-09-29 | 28.23 | 28.46 | 0.23 | 0.81% | 27.72 | 28.65 | 14459 | 4090 | 1.65% |
| 2025-09-26 | 28.70 | 28.23 | -0.53 | -1.84% | 28.16 | 29.28 | 20358 | 5830 | 2.33% |
| 2025-09-25 | 28.93 | 28.76 | -0.33 | -1.13% | 28.61 | 29.61 | 24578 | 7120 | 2.81% |
| 2025-09-24 | 28.88 | 29.09 | -0.03 | -0.10% | 28.70 | 30.26 | 23720 | 6914 | 2.71% |
| 2025-09-23 | 29.41 | 29.12 | -0.58 | -1.95% | 28.12 | 29.76 | 26506 | 7635 | 3.03% |
| 2025-09-22 | 30.77 | 29.70 | -1.04 | -3.38% | 29.43 | 31.11 | 42335 | 12724 | 4.84% |
| 2025-09-19 | 31.04 | 30.74 | 0.00 | 0.00% | 30.16 | 31.60 | 39325 | 12119 | 4.50% |
| 2025-09-18 | 29.38 | 30.74 | 1.37 | 4.66% | 29.36 | 31.92 | 66180 | 20329 | 7.57% |
| 2025-09-17 | 29.15 | 29.37 | 0.42 | 1.45% | 29.02 | 30.05 | 42336 | 12506 | 4.84% |
| 2025-09-16 | 27.75 | 28.95 | 1.21 | 4.36% | 27.36 | 29.14 | 56390 | 15956 | 6.45% |
| 2025-09-15 | 27.09 | 27.74 | 0.38 | 1.39% | 25.56 | 27.82 | 65173 | 17511 | 7.46% |
| 2025-09-12 | 28.61 | 27.36 | -1.52 | -5.26% | 26.70 | 28.61 | 70502 | 19365 | 8.06% |
| 2025-09-11 | 29.82 | 28.88 | -1.08 | -3.60% | 28.27 | 29.90 | 66154 | 19015 | 7.57% |
| 2025-09-10 | 30.21 | 29.96 | -0.41 | -1.35% | 28.89 | 31.35 | 70894 | 21285 | 8.11% |
| 2025-09-09 | 31.25 | 30.37 | -1.05 | -3.34% | 30.24 | 31.62 | 28447 | 8788 | 3.25% |
| 2025-09-08 | 30.71 | 31.42 | 0.70 | 2.28% | 30.20 | 31.59 | 38701 | 12016 | 4.43% |
| 2025-09-05 | 29.55 | 30.72 | 1.17 | 3.96% | 29.03 | 30.94 | 36391 | 10940 | 4.16% |
| 2025-09-04 | 30.56 | 29.55 | -0.45 | -1.50% | 29.00 | 30.78 | 36841 | 11013 | 4.21% |
| 2025-09-03 | 29.45 | 30.00 | 0.62 | 2.11% | 29.29 | 31.86 | 69808 | 21507 | 7.99% |
| 2025-09-02 | 30.73 | 29.38 | -1.52 | -4.92% | 28.55 | 31.20 | 45190 | 13277 | 5.17% |
| 2025-09-01 | 29.59 | 30.90 | 1.48 | 5.03% | 29.59 | 31.99 | 45866 | 14268 | 5.25% |
| 2025-08-29 | 30.42 | 29.42 | -0.96 | -3.16% | 29.33 | 30.85 | 40719 | 12157 | 4.66% |
| 2025-08-28 | 31.09 | 30.38 | -1.02 | -3.25% | 29.35 | 31.79 | 55142 | 16823 | 6.31% |
| 2025-08-27 | 32.40 | 31.40 | -1.15 | -3.53% | 31.31 | 33.28 | 66223 | 21295 | 7.55% |
| 2025-08-26 | 31.79 | 32.55 | 1.63 | 5.27% | 31.30 | 34.87 | 105886 | 35145 | 12.08% |
| 2025-08-25 | 30.99 | 30.92 | 0.28 | 0.91% | 30.51 | 31.68 | 42857 | 13292 | 4.89% |
| 2025-08-22 | 31.45 | 30.64 | -0.81 | -2.58% | 30.35 | 31.50 | 48438 | 14921 | 5.53% |
| 2025-08-21 | 33.27 | 31.45 | -1.56 | -4.73% | 31.35 | 33.58 | 76184 | 24847 | 8.69% |
| 2025-08-20 | 32.91 | 33.01 | 0.05 | 0.15% | 31.77 | 35.01 | 137114 | 45434 | 15.64% |
| 2025-08-19 | 28.70 | 32.96 | 4.21 | 14.64% | 28.26 | 33.18 | 122099 | 37226 | 13.93% |
| 2025-08-18 | 29.56 | 28.75 | -0.64 | -2.18% | 28.68 | 30.20 | 69933 | 20393 | 7.98% |
| 2025-08-15 | 28.47 | 29.39 | 0.95 | 3.34% | 28.47 | 29.54 | 43954 | 12827 | 5.01% |
| 2025-08-14 | 29.29 | 28.44 | -0.82 | -2.80% | 27.38 | 29.95 | 46373 | 13420 | 5.29% |
| 2025-08-13 | 29.16 | 29.26 | 0.29 | 1.00% | 28.89 | 29.75 | 37196 | 10890 | 4.24% |
| 2025-08-12 | 29.29 | 28.97 | -0.15 | -0.52% | 28.71 | 29.48 | 23778 | 6886 | 2.71% |
| 2025-08-11 | 28.60 | 29.12 | 0.30 | 1.04% | 28.59 | 29.37 | 34200 | 9923 | 3.90% |
| 2025-08-08 | 28.54 | 28.82 | 0.28 | 0.98% | 28.30 | 29.33 | 45636 | 13161 | 5.21% |
| 2025-08-07 | 29.76 | 28.54 | -1.19 | -4.00% | 28.42 | 29.87 | 55334 | 16056 | 6.31% |
| 2025-08-06 | 29.65 | 29.73 | -0.14 | -0.47% | 29.25 | 29.90 | 42963 | 12714 | 4.90% |
| 2025-08-05 | 29.59 | 29.87 | 0.29 | 0.98% | 28.72 | 30.30 | 86373 | 25562 | 9.85% |
| 2025-08-04 | 27.20 | 29.58 | 2.28 | 8.35% | 26.92 | 30.76 | 112457 | 32619 | 12.83% |
| 2025-08-01 | 26.52 | 27.30 | 0.80 | 3.02% | 26.31 | 27.77 | 42026 | 11352 | 4.79% |
| 2025-07-31 | 26.82 | 26.50 | -0.62 | -2.29% | 26.50 | 27.48 | 28976 | 7787 | 3.31% |
| 2025-07-30 | 27.53 | 27.12 | -0.45 | -1.63% | 26.64 | 27.71 | 31417 | 8532 | 3.58% |
| 2025-07-29 | 27.83 | 27.57 | -0.16 | -0.58% | 27.28 | 27.95 | 30608 | 8418 | 3.49% |
| 2025-07-28 | 28.28 | 27.73 | -0.34 | -1.21% | 27.58 | 28.65 | 44158 | 12372 | 5.04% |
| 2025-07-25 | 28.08 | 28.07 | -0.40 | -1.40% | 27.89 | 28.79 | 48542 | 13690 | 5.54% |
| 2025-07-24 | 28.00 | 28.47 | -0.23 | -0.80% | 28.00 | 29.58 | 82015 | 23581 | 9.36% |