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 | 28.45 | 29.20 | 0.70 | 2.46% | 28.44 | 29.50 | 337705 | 98472 | 1.59% |
| 2025-10-30 | 28.92 | 28.50 | -0.41 | -1.42% | 28.50 | 28.92 | 173110 | 49633 | 0.82% |
| 2025-10-29 | 28.63 | 28.91 | 0.30 | 1.05% | 28.42 | 28.95 | 188920 | 54318 | 0.89% |
| 2025-10-28 | 29.18 | 28.61 | -0.60 | -2.05% | 28.48 | 29.21 | 238893 | 68582 | 1.13% |
| 2025-10-27 | 29.30 | 29.21 | 0.13 | 0.45% | 29.03 | 29.55 | 235418 | 68946 | 1.11% |
| 2025-10-24 | 28.86 | 29.08 | 0.21 | 0.73% | 28.71 | 29.18 | 181873 | 52690 | 0.86% |
| 2025-10-23 | 28.72 | 28.87 | 0.03 | 0.10% | 28.03 | 28.96 | 236195 | 67291 | 1.11% |
| 2025-10-22 | 29.25 | 28.84 | -0.44 | -1.50% | 28.75 | 29.45 | 222951 | 64737 | 1.05% |
| 2025-10-21 | 29.24 | 29.28 | 0.08 | 0.27% | 28.97 | 29.45 | 215680 | 63006 | 1.02% |
| 2025-10-20 | 28.92 | 29.20 | 0.48 | 1.67% | 28.66 | 29.45 | 248458 | 72364 | 1.17% |
| 2025-10-17 | 28.96 | 28.72 | -0.43 | -1.48% | 28.63 | 29.49 | 262917 | 76215 | 1.24% |
| 2025-10-16 | 28.56 | 29.15 | 0.55 | 1.92% | 28.48 | 29.40 | 335919 | 97639 | 1.59% |
| 2025-10-15 | 28.24 | 28.60 | 0.44 | 1.56% | 28.03 | 28.66 | 185981 | 52880 | 0.88% |
| 2025-10-14 | 28.80 | 28.16 | -0.58 | -2.02% | 28.08 | 29.05 | 249844 | 71196 | 1.18% |
| 2025-10-13 | 28.40 | 28.74 | -0.61 | -2.08% | 28.40 | 28.87 | 265438 | 76051 | 1.25% |
| 2025-10-10 | 29.80 | 29.35 | -0.49 | -1.64% | 29.30 | 30.00 | 271326 | 80312 | 1.28% |
| 2025-10-09 | 30.00 | 29.84 | 0.00 | 0.00% | 29.57 | 30.09 | 282987 | 84436 | 1.34% |
| 2025-09-30 | 29.40 | 29.84 | 0.48 | 1.63% | 29.18 | 29.87 | 257818 | 76185 | 1.22% |
| 2025-09-29 | 29.28 | 29.36 | 0.10 | 0.34% | 28.66 | 29.46 | 267840 | 77849 | 1.26% |
| 2025-09-26 | 29.68 | 29.26 | -1.04 | -3.43% | 29.26 | 29.87 | 348893 | 103007 | 1.65% |
| 2025-09-25 | 30.50 | 30.30 | -0.04 | -0.13% | 30.14 | 30.75 | 295729 | 90054 | 1.40% |
| 2025-09-24 | 30.20 | 30.34 | 0.10 | 0.33% | 30.08 | 30.40 | 263560 | 79787 | 1.24% |
| 2025-09-23 | 30.78 | 30.24 | -0.55 | -1.79% | 29.77 | 31.06 | 406334 | 122742 | 1.92% |
| 2025-09-22 | 31.24 | 30.79 | -0.14 | -0.45% | 30.50 | 31.75 | 369649 | 114663 | 1.74% |
| 2025-09-19 | 31.58 | 30.93 | -0.68 | -2.15% | 30.78 | 31.77 | 353206 | 110068 | 1.67% |
| 2025-09-18 | 31.87 | 31.61 | -0.21 | -0.66% | 31.22 | 32.25 | 519464 | 165137 | 2.45% |
| 2025-09-17 | 31.97 | 31.82 | -0.33 | -1.03% | 31.44 | 32.20 | 377585 | 119926 | 1.78% |
| 2025-09-16 | 32.35 | 32.15 | 0.12 | 0.37% | 31.15 | 32.36 | 493312 | 156752 | 2.33% |
| 2025-09-15 | 31.53 | 32.03 | 0.51 | 1.62% | 31.40 | 32.45 | 523664 | 167371 | 2.47% |
| 2025-09-12 | 31.43 | 31.52 | 0.22 | 0.70% | 30.90 | 31.89 | 477193 | 149790 | 2.25% |
| 2025-09-11 | 30.31 | 31.30 | -0.21 | -0.67% | 29.85 | 31.30 | 607350 | 186077 | 2.87% |
| 2025-09-10 | 32.19 | 31.51 | -0.35 | -1.10% | 31.25 | 32.52 | 412702 | 130626 | 1.95% |
| 2025-09-09 | 32.12 | 31.86 | -0.22 | -0.69% | 31.67 | 33.10 | 679882 | 219673 | 3.21% |
| 2025-09-08 | 30.85 | 32.08 | 1.89 | 6.26% | 30.85 | 32.80 | 912432 | 292838 | 4.31% |
| 2025-09-05 | 29.32 | 30.19 | 0.86 | 2.93% | 29.07 | 30.35 | 530440 | 158076 | 2.50% |
| 2025-09-04 | 30.95 | 29.33 | -1.64 | -5.30% | 28.90 | 31.01 | 643068 | 191946 | 3.04% |
| 2025-09-03 | 30.93 | 30.97 | 0.12 | 0.39% | 30.48 | 31.40 | 526197 | 162308 | 2.48% |
| 2025-09-02 | 30.87 | 30.85 | 0.17 | 0.55% | 30.58 | 31.76 | 872697 | 271594 | 4.12% |
| 2025-09-01 | 29.06 | 30.68 | 1.84 | 6.38% | 28.98 | 30.91 | 997944 | 299028 | 4.71% |
| 2025-08-29 | 28.65 | 28.84 | 0.29 | 1.02% | 28.43 | 29.16 | 407521 | 117232 | 1.92% |
| 2025-08-28 | 28.58 | 28.55 | -0.01 | -0.04% | 27.83 | 28.94 | 423005 | 120295 | 2.00% |
| 2025-08-27 | 28.99 | 28.56 | 0.01 | 0.04% | 28.55 | 29.69 | 649189 | 189532 | 3.06% |
| 2025-08-26 | 28.95 | 28.55 | -0.58 | -1.99% | 28.55 | 29.10 | 389153 | 111697 | 1.84% |
| 2025-08-25 | 28.19 | 29.13 | 1.07 | 3.81% | 28.18 | 29.20 | 631078 | 181362 | 2.98% |
| 2025-08-22 | 28.01 | 28.06 | 0.10 | 0.36% | 27.74 | 28.13 | 273867 | 76471 | 1.29% |
| 2025-08-21 | 28.27 | 27.96 | -0.14 | -0.50% | 27.84 | 28.44 | 266363 | 74837 | 1.26% |
| 2025-08-20 | 28.03 | 28.10 | -0.07 | -0.25% | 27.69 | 28.23 | 338149 | 94581 | 1.60% |
| 2025-08-19 | 28.55 | 28.17 | -0.36 | -1.26% | 28.12 | 29.03 | 493422 | 140621 | 2.33% |
| 2025-08-18 | 28.75 | 28.53 | 0.01 | 0.04% | 28.50 | 29.18 | 565017 | 162915 | 2.67% |
| 2025-08-15 | 27.91 | 28.52 | 0.55 | 1.97% | 27.85 | 28.95 | 550174 | 156304 | 2.60% |
| 2025-08-14 | 28.40 | 27.97 | -0.45 | -1.58% | 27.88 | 29.02 | 544418 | 154197 | 2.57% |
| 2025-08-13 | 27.70 | 28.42 | 0.72 | 2.60% | 27.21 | 29.21 | 896636 | 251885 | 4.23% |
| 2025-08-12 | 28.28 | 27.70 | 0.90 | 3.36% | 27.36 | 28.29 | 814774 | 226628 | 3.85% |
| 2025-08-11 | 26.37 | 26.80 | 0.43 | 1.63% | 26.27 | 26.92 | 301073 | 80150 | 1.42% |
| 2025-08-08 | 26.37 | 26.37 | 0.00 | 0.00% | 26.14 | 26.50 | 197937 | 52120 | 0.93% |
| 2025-08-07 | 26.52 | 26.37 | -0.26 | -0.98% | 26.29 | 26.74 | 273809 | 72401 | 1.29% |
| 2025-08-06 | 26.96 | 26.63 | -0.24 | -0.89% | 26.51 | 27.15 | 305453 | 81572 | 1.44% |
| 2025-08-05 | 26.80 | 26.87 | 0.03 | 0.11% | 26.65 | 27.15 | 281848 | 75700 | 1.33% |
| 2025-08-04 | 26.96 | 26.84 | -0.40 | -1.47% | 26.16 | 27.05 | 401388 | 106378 | 1.89% |
| 2025-08-01 | 27.40 | 27.56 | -0.03 | -0.11% | 27.21 | 28.44 | 485801 | 134873 | 2.29% |
| 2025-07-31 | 28.02 | 27.59 | -0.78 | -2.75% | 27.46 | 28.31 | 705233 | 196649 | 3.33% |
| 2025-07-30 | 26.98 | 28.37 | 1.14 | 4.19% | 26.96 | 29.25 | 1116890 | 314218 | 5.27% |
| 2025-07-29 | 28.08 | 27.23 | 0.32 | 1.19% | 26.90 | 28.18 | 842621 | 230227 | 3.98% |
| 2025-07-28 | 26.80 | 26.91 | 0.25 | 0.94% | 26.69 | 27.11 | 294956 | 79299 | 1.39% |
| 2025-07-25 | 26.76 | 26.66 | -0.09 | -0.34% | 26.61 | 27.27 | 366819 | 98651 | 1.73% |