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 | 29.02 | 30.84 | 1.77 | 6.09% | 28.96 | 31.60 | 501376 | 153360 | 13.43% |
| 2025-10-30 | 29.25 | 29.07 | -0.30 | -1.02% | 29.03 | 30.41 | 285774 | 84930 | 7.65% |
| 2025-10-29 | 29.26 | 29.37 | -0.13 | -0.44% | 28.97 | 29.65 | 184282 | 53776 | 4.94% |
| 2025-10-28 | 29.25 | 29.50 | 0.35 | 1.20% | 28.65 | 30.20 | 305900 | 90593 | 8.19% |
| 2025-10-27 | 28.95 | 29.15 | 0.54 | 1.89% | 28.76 | 29.28 | 161000 | 46750 | 4.31% |
| 2025-10-24 | 28.47 | 28.61 | 0.17 | 0.60% | 28.27 | 29.05 | 149797 | 42961 | 4.01% |
| 2025-10-23 | 28.21 | 28.44 | 0.18 | 0.64% | 27.52 | 28.50 | 150997 | 42175 | 4.04% |
| 2025-10-22 | 28.55 | 28.26 | -0.54 | -1.88% | 28.21 | 28.80 | 134994 | 38430 | 3.62% |
| 2025-10-21 | 28.90 | 28.80 | 0.04 | 0.14% | 28.42 | 28.90 | 157449 | 45175 | 4.22% |
| 2025-10-20 | 29.23 | 28.76 | -0.12 | -0.42% | 28.50 | 29.38 | 128943 | 37304 | 3.45% |
| 2025-10-17 | 29.88 | 28.88 | -0.99 | -3.31% | 28.70 | 29.98 | 177940 | 52157 | 4.77% |
| 2025-10-16 | 30.39 | 29.87 | -0.61 | -2.00% | 29.75 | 30.47 | 171925 | 51625 | 4.60% |
| 2025-10-15 | 30.25 | 30.48 | 0.22 | 0.73% | 29.92 | 30.65 | 190441 | 57811 | 5.10% |
| 2025-10-14 | 31.25 | 30.26 | -0.93 | -2.98% | 29.90 | 31.89 | 325900 | 100412 | 8.73% |
| 2025-10-13 | 30.48 | 31.19 | -2.04 | -6.14% | 30.40 | 32.15 | 462400 | 144734 | 12.38% |
| 2025-10-10 | 34.92 | 33.23 | -1.69 | -4.84% | 32.98 | 34.92 | 322467 | 108242 | 8.64% |
| 2025-10-09 | 34.53 | 34.92 | 0.40 | 1.16% | 34.37 | 35.44 | 535491 | 186709 | 14.34% |
| 2025-09-30 | 31.04 | 34.52 | 4.11 | 13.52% | 31.04 | 36.08 | 695422 | 233299 | 18.62% |
| 2025-09-29 | 30.80 | 30.41 | -1.84 | -5.71% | 29.50 | 30.93 | 409350 | 123741 | 10.96% |
| 2025-09-26 | 33.47 | 32.25 | -1.55 | -4.59% | 32.23 | 33.75 | 295005 | 97212 | 7.90% |
| 2025-09-25 | 32.25 | 33.80 | 1.45 | 4.48% | 32.12 | 34.55 | 511755 | 173027 | 13.71% |
| 2025-09-24 | 31.10 | 32.35 | 0.71 | 2.24% | 30.93 | 32.71 | 228304 | 72776 | 6.11% |
| 2025-09-23 | 32.99 | 31.64 | -1.26 | -3.83% | 30.63 | 33.13 | 297960 | 94225 | 7.98% |
| 2025-09-22 | 33.26 | 32.90 | -0.14 | -0.42% | 32.41 | 33.36 | 245879 | 80599 | 6.59% |
| 2025-09-19 | 31.50 | 33.04 | 1.54 | 4.89% | 31.50 | 33.28 | 407389 | 133636 | 10.91% |
| 2025-09-18 | 32.60 | 31.50 | -1.35 | -4.11% | 31.01 | 33.11 | 356280 | 115085 | 9.54% |
| 2025-09-17 | 33.00 | 32.85 | -0.63 | -1.88% | 32.40 | 33.28 | 330240 | 108162 | 8.84% |
| 2025-09-16 | 32.37 | 33.48 | 2.10 | 6.69% | 32.09 | 33.49 | 491970 | 161907 | 13.18% |
| 2025-09-15 | 31.91 | 31.38 | -0.91 | -2.82% | 31.20 | 32.12 | 230484 | 72616 | 6.17% |
| 2025-09-12 | 31.50 | 32.29 | 0.67 | 2.12% | 31.50 | 33.73 | 364971 | 119667 | 9.77% |
| 2025-09-11 | 30.96 | 31.62 | 0.62 | 2.00% | 30.48 | 31.65 | 226411 | 70661 | 6.06% |
| 2025-09-10 | 30.75 | 31.00 | -0.30 | -0.96% | 30.62 | 31.57 | 202063 | 62696 | 5.41% |
| 2025-09-09 | 32.61 | 31.30 | 0.31 | 1.00% | 31.23 | 32.98 | 292978 | 93606 | 7.85% |
| 2025-09-08 | 30.61 | 30.99 | 0.16 | 0.52% | 30.33 | 31.55 | 227961 | 70439 | 6.11% |
| 2025-09-05 | 30.00 | 30.83 | 0.92 | 3.08% | 29.52 | 30.83 | 192126 | 58264 | 5.15% |
| 2025-09-04 | 30.15 | 29.91 | -0.29 | -0.96% | 29.40 | 31.05 | 197804 | 59955 | 5.30% |
| 2025-09-03 | 31.01 | 30.20 | -0.80 | -2.58% | 30.00 | 31.46 | 178571 | 54828 | 4.78% |
| 2025-09-02 | 31.82 | 31.00 | -1.15 | -3.58% | 30.79 | 32.27 | 253225 | 79424 | 6.78% |
| 2025-09-01 | 33.00 | 32.15 | -0.41 | -1.26% | 32.12 | 33.58 | 296021 | 96904 | 7.93% |
| 2025-08-29 | 32.64 | 32.56 | -0.25 | -0.76% | 32.32 | 33.26 | 250487 | 81852 | 6.71% |
| 2025-08-28 | 32.97 | 32.93 | -0.43 | -1.29% | 31.88 | 33.20 | 384847 | 125083 | 10.31% |
| 2025-08-27 | 34.68 | 33.36 | -0.62 | -1.82% | 33.20 | 35.39 | 515087 | 177228 | 13.79% |
| 2025-08-26 | 34.60 | 33.98 | -0.62 | -1.79% | 33.67 | 35.00 | 372052 | 127567 | 9.96% |
| 2025-08-25 | 34.30 | 34.60 | 0.79 | 2.34% | 33.50 | 35.05 | 525433 | 180036 | 14.07% |
| 2025-08-22 | 32.50 | 33.81 | 1.38 | 4.26% | 32.46 | 34.29 | 482699 | 160879 | 12.93% |
| 2025-08-21 | 32.61 | 32.43 | -0.39 | -1.19% | 32.16 | 33.20 | 318541 | 104012 | 8.53% |
| 2025-08-20 | 32.92 | 32.82 | -0.60 | -1.80% | 32.01 | 33.38 | 382724 | 124889 | 10.25% |
| 2025-08-19 | 32.00 | 33.42 | 1.42 | 4.44% | 31.60 | 35.50 | 745352 | 248797 | 19.96% |
| 2025-08-18 | 31.01 | 32.00 | 0.88 | 2.83% | 31.01 | 32.19 | 408894 | 129866 | 13.24% |
| 2025-08-15 | 30.34 | 31.12 | 0.44 | 1.43% | 30.34 | 31.18 | 246622 | 76259 | 7.99% |
| 2025-08-14 | 31.53 | 30.68 | -0.65 | -2.07% | 30.55 | 31.64 | 299748 | 93173 | 9.71% |
| 2025-08-13 | 31.13 | 31.33 | 0.20 | 0.64% | 30.74 | 31.55 | 338710 | 105792 | 10.97% |
| 2025-08-12 | 30.99 | 31.13 | -0.07 | -0.22% | 30.67 | 31.28 | 266774 | 82501 | 8.64% |
| 2025-08-11 | 30.19 | 31.20 | 0.99 | 3.28% | 30.16 | 31.33 | 362022 | 111790 | 11.72% |
| 2025-08-08 | 32.30 | 30.21 | -1.74 | -5.45% | 29.93 | 32.31 | 550470 | 169162 | 17.83% |
| 2025-08-07 | 32.28 | 31.95 | -0.90 | -2.74% | 31.35 | 32.96 | 515511 | 165368 | 16.70% |
| 2025-08-06 | 32.60 | 32.85 | -0.08 | -0.24% | 31.93 | 33.12 | 541318 | 176219 | 17.53% |
| 2025-08-05 | 33.31 | 32.93 | -0.97 | -2.86% | 31.88 | 33.66 | 641392 | 209427 | 20.77% |
| 2025-08-04 | 32.63 | 33.90 | -1.40 | -3.97% | 32.01 | 34.30 | 866063 | 288526 | 28.05% |
| 2025-08-01 | 35.91 | 35.30 | 1.76 | 5.25% | 32.50 | 36.82 | 1381643 | 478366 | 44.75% |
| 2025-07-31 | 29.67 | 33.54 | 5.59 | 20.00% | 29.10 | 33.54 | 1161254 | 369280 | 37.61% |
| 2025-07-30 | 28.06 | 27.95 | -0.10 | -0.36% | 27.30 | 28.30 | 274747 | 76459 | 8.90% |
| 2025-07-29 | 28.04 | 28.05 | -0.17 | -0.60% | 27.60 | 28.36 | 225633 | 63118 | 7.31% |
| 2025-07-28 | 28.60 | 28.22 | -0.48 | -1.67% | 27.80 | 28.68 | 291172 | 81905 | 9.43% |
| 2025-07-25 | 27.03 | 28.70 | 1.72 | 6.38% | 27.03 | 29.22 | 534942 | 151366 | 17.32% |