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 | 27.99 | 27.43 | -0.23 | -0.83% | 27.40 | 28.24 | 27135 | 7488 | 4.81% |
| 2025-10-30 | 28.04 | 27.66 | -0.97 | -3.39% | 27.60 | 28.50 | 49683 | 13890 | 8.82% |
| 2025-10-29 | 28.34 | 28.63 | 0.29 | 1.02% | 28.34 | 29.68 | 59175 | 17175 | 10.50% |
| 2025-10-28 | 27.69 | 28.34 | 0.32 | 1.14% | 27.50 | 28.86 | 37148 | 10514 | 6.59% |
| 2025-10-27 | 27.70 | 28.02 | 0.33 | 1.19% | 27.60 | 28.37 | 34878 | 9730 | 6.19% |
| 2025-10-24 | 27.49 | 27.69 | 0.48 | 1.76% | 27.31 | 28.05 | 49238 | 13620 | 8.74% |
| 2025-10-23 | 27.28 | 27.21 | 0.15 | 0.55% | 26.78 | 27.68 | 29175 | 7912 | 5.18% |
| 2025-10-22 | 26.66 | 27.06 | 0.29 | 1.08% | 26.46 | 27.50 | 32426 | 8791 | 5.75% |
| 2025-10-21 | 26.04 | 26.77 | 0.88 | 3.40% | 25.66 | 26.79 | 33372 | 8820 | 5.92% |
| 2025-10-20 | 25.79 | 25.89 | 0.61 | 2.41% | 25.41 | 26.05 | 22919 | 5923 | 4.07% |
| 2025-10-17 | 26.12 | 25.28 | -0.85 | -3.25% | 25.00 | 26.30 | 19962 | 5135 | 3.54% |
| 2025-10-16 | 26.30 | 26.13 | -0.08 | -0.31% | 25.96 | 26.48 | 19007 | 4977 | 3.37% |
| 2025-10-15 | 25.70 | 26.21 | 0.45 | 1.75% | 25.45 | 26.32 | 20250 | 5258 | 3.59% |
| 2025-10-14 | 26.65 | 25.76 | -0.54 | -2.05% | 25.63 | 26.85 | 28986 | 7587 | 5.14% |
| 2025-10-13 | 25.66 | 26.30 | -0.23 | -0.87% | 24.05 | 26.43 | 31654 | 8142 | 5.62% |
| 2025-10-10 | 26.70 | 26.53 | -0.23 | -0.86% | 26.15 | 26.73 | 26039 | 6884 | 4.62% |
| 2025-10-09 | 27.00 | 26.76 | 0.03 | 0.11% | 26.70 | 27.50 | 27976 | 7573 | 4.96% |
| 2025-09-30 | 26.85 | 26.73 | -0.12 | -0.45% | 26.53 | 27.20 | 26169 | 7019 | 4.64% |
| 2025-09-29 | 26.60 | 26.85 | 0.35 | 1.32% | 26.11 | 26.92 | 31885 | 8509 | 5.66% |
| 2025-09-26 | 26.81 | 26.50 | -0.55 | -2.03% | 26.43 | 27.16 | 32817 | 8766 | 5.82% |
| 2025-09-25 | 27.21 | 27.05 | -0.35 | -1.28% | 26.81 | 27.69 | 42405 | 11525 | 7.52% |
| 2025-09-24 | 27.68 | 27.40 | -1.53 | -5.29% | 26.81 | 28.50 | 70395 | 19221 | 12.49% |
| 2025-09-23 | 28.37 | 28.93 | 0.91 | 3.25% | 28.32 | 31.13 | 90308 | 26332 | 16.02% |
| 2025-09-22 | 28.10 | 28.02 | 0.05 | 0.18% | 27.70 | 28.45 | 28036 | 7831 | 4.97% |
| 2025-09-19 | 28.65 | 27.97 | -0.63 | -2.20% | 27.75 | 28.96 | 34797 | 9812 | 6.17% |
| 2025-09-18 | 28.90 | 28.60 | -0.39 | -1.35% | 28.22 | 29.74 | 50109 | 14542 | 8.89% |
| 2025-09-17 | 29.21 | 28.99 | -0.37 | -1.26% | 28.89 | 29.62 | 44026 | 12838 | 7.81% |
| 2025-09-16 | 29.10 | 29.36 | 0.15 | 0.51% | 28.75 | 29.63 | 37068 | 10860 | 6.58% |
| 2025-09-15 | 29.45 | 29.21 | -1.25 | -4.10% | 28.90 | 29.76 | 60477 | 17719 | 10.73% |
| 2025-09-12 | 30.31 | 30.46 | -0.64 | -2.06% | 29.80 | 31.00 | 90975 | 27559 | 16.14% |
| 2025-09-11 | 28.62 | 31.10 | 2.49 | 8.70% | 28.62 | 32.23 | 124700 | 38827 | 22.13% |
| 2025-09-10 | 28.39 | 28.61 | 0.41 | 1.45% | 28.15 | 29.12 | 41303 | 11867 | 7.33% |
| 2025-09-09 | 29.53 | 28.20 | -0.81 | -2.79% | 28.08 | 29.53 | 34350 | 9822 | 6.10% |
| 2025-09-08 | 29.13 | 29.01 | -0.33 | -1.12% | 28.66 | 29.40 | 36311 | 10523 | 6.44% |
| 2025-09-05 | 28.31 | 29.34 | 0.80 | 2.80% | 28.10 | 29.35 | 47757 | 13830 | 8.47% |
| 2025-09-04 | 29.54 | 28.54 | -1.00 | -3.39% | 27.67 | 30.66 | 53442 | 15617 | 9.48% |
| 2025-09-03 | 30.39 | 29.54 | -0.75 | -2.48% | 29.51 | 30.90 | 45489 | 13767 | 8.07% |
| 2025-09-02 | 32.11 | 30.29 | -1.99 | -6.16% | 29.93 | 32.95 | 65392 | 20223 | 11.60% |
| 2025-09-01 | 32.80 | 32.28 | -0.47 | -1.44% | 32.03 | 33.06 | 51264 | 16608 | 9.10% |
| 2025-08-29 | 33.42 | 32.75 | -1.02 | -3.02% | 32.50 | 33.90 | 67947 | 22351 | 12.06% |
| 2025-08-28 | 33.19 | 33.77 | 0.37 | 1.11% | 31.77 | 34.14 | 100095 | 33050 | 17.76% |
| 2025-08-27 | 34.75 | 33.40 | -1.59 | -4.54% | 33.37 | 35.30 | 125111 | 43197 | 22.20% |
| 2025-08-26 | 33.70 | 34.99 | 0.11 | 0.32% | 33.36 | 36.07 | 145316 | 50187 | 25.79% |
| 2025-08-25 | 34.22 | 34.88 | 0.70 | 2.05% | 33.61 | 35.30 | 124388 | 42960 | 22.07% |
| 2025-08-22 | 33.00 | 34.18 | 0.75 | 2.24% | 32.80 | 35.89 | 130227 | 44869 | 23.11% |
| 2025-08-21 | 34.50 | 33.43 | -2.11 | -5.94% | 32.51 | 34.75 | 147557 | 49313 | 26.18% |
| 2025-08-20 | 34.67 | 35.54 | 1.47 | 4.31% | 33.69 | 36.35 | 177898 | 62822 | 31.57% |
| 2025-08-19 | 34.72 | 34.07 | -0.88 | -2.52% | 33.90 | 35.52 | 121983 | 41998 | 21.65% |
| 2025-08-18 | 36.00 | 34.95 | 0.44 | 1.27% | 33.90 | 36.75 | 189873 | 66444 | 33.69% |
| 2025-08-15 | 30.87 | 34.51 | 3.62 | 11.72% | 30.82 | 35.58 | 235764 | 79882 | 41.84% |
| 2025-08-14 | 32.00 | 30.89 | -1.50 | -4.63% | 30.89 | 32.25 | 112033 | 35178 | 19.88% |
| 2025-08-13 | 31.44 | 32.39 | 1.00 | 3.19% | 31.02 | 32.57 | 144633 | 46078 | 25.66% |
| 2025-08-12 | 31.26 | 31.39 | 0.13 | 0.42% | 30.83 | 31.79 | 78844 | 24652 | 13.99% |
| 2025-08-11 | 30.28 | 31.26 | 1.10 | 3.65% | 30.05 | 31.73 | 81175 | 25162 | 14.40% |
| 2025-08-08 | 30.35 | 30.16 | -0.38 | -1.24% | 29.96 | 30.80 | 53120 | 16048 | 9.43% |
| 2025-08-07 | 30.93 | 30.54 | -0.38 | -1.23% | 30.15 | 31.55 | 73239 | 22478 | 13.00% |
| 2025-08-06 | 31.20 | 30.92 | -0.24 | -0.77% | 30.71 | 31.63 | 61688 | 19175 | 10.95% |
| 2025-08-05 | 31.56 | 31.16 | 0.00 | 0.00% | 30.52 | 31.76 | 69355 | 21529 | 12.31% |
| 2025-08-04 | 30.58 | 31.16 | 0.06 | 0.19% | 30.51 | 31.56 | 57173 | 17798 | 10.15% |
| 2025-08-01 | 30.88 | 31.10 | -0.60 | -1.89% | 30.54 | 32.33 | 86271 | 26995 | 15.31% |
| 2025-07-31 | 33.55 | 31.70 | -1.74 | -5.20% | 31.57 | 34.30 | 137693 | 45059 | 24.43% |
| 2025-07-30 | 32.82 | 33.44 | 0.22 | 0.66% | 32.30 | 33.89 | 123070 | 40742 | 21.84% |
| 2025-07-29 | 32.25 | 33.22 | -0.02 | -0.06% | 32.25 | 34.80 | 146197 | 48738 | 25.94% |
| 2025-07-28 | 31.25 | 33.24 | 2.25 | 7.26% | 31.24 | 33.80 | 165024 | 53832 | 29.28% |
| 2025-07-25 | 32.03 | 30.99 | -1.11 | -3.46% | 30.88 | 32.30 | 103446 | 32336 | 18.36% |
| 2025-07-24 | 31.76 | 32.10 | 0.68 | 2.16% | 31.24 | 33.50 | 150572 | 48784 | 26.72% |