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 | 28.56 | 0.06 | 0.21% | 28.37 | 29.00 | 89745 | 25759 | 0.72% |
| 2025-10-30 | 29.60 | 28.50 | -0.93 | -3.16% | 28.46 | 29.60 | 152221 | 43819 | 1.23% |
| 2025-10-29 | 29.00 | 29.43 | 0.07 | 0.24% | 28.77 | 29.67 | 166000 | 48513 | 1.34% |
| 2025-10-28 | 29.10 | 29.36 | 0.08 | 0.27% | 28.81 | 29.63 | 164771 | 48331 | 1.33% |
| 2025-10-27 | 29.55 | 29.28 | 0.17 | 0.58% | 28.83 | 30.00 | 212883 | 62347 | 1.71% |
| 2025-10-24 | 28.75 | 29.11 | 0.56 | 1.96% | 28.70 | 29.61 | 197168 | 57321 | 1.59% |
| 2025-10-23 | 28.63 | 28.55 | -0.05 | -0.17% | 27.96 | 28.69 | 89727 | 25363 | 0.72% |
| 2025-10-22 | 29.20 | 28.60 | -0.85 | -2.89% | 28.51 | 29.27 | 107530 | 30981 | 0.87% |
| 2025-10-21 | 29.40 | 29.45 | 0.04 | 0.14% | 29.02 | 29.73 | 121282 | 35566 | 0.98% |
| 2025-10-20 | 30.02 | 29.41 | -0.26 | -0.88% | 29.00 | 30.23 | 141389 | 41830 | 1.14% |
| 2025-10-17 | 31.50 | 29.67 | -1.87 | -5.93% | 29.60 | 31.66 | 151319 | 46101 | 1.22% |
| 2025-10-16 | 32.76 | 31.54 | -0.66 | -2.05% | 31.19 | 33.00 | 153422 | 48806 | 1.24% |
| 2025-10-15 | 32.42 | 32.20 | -0.25 | -0.77% | 31.36 | 32.50 | 170273 | 54539 | 1.37% |
| 2025-10-14 | 33.81 | 32.45 | -1.30 | -3.85% | 32.11 | 33.99 | 247792 | 81659 | 2.00% |
| 2025-10-13 | 33.10 | 33.75 | -0.75 | -2.17% | 32.99 | 35.29 | 239774 | 81241 | 1.93% |
| 2025-10-10 | 35.02 | 34.50 | -0.52 | -1.48% | 34.20 | 36.58 | 294402 | 103334 | 2.37% |
| 2025-10-09 | 34.00 | 35.02 | 0.60 | 1.74% | 33.00 | 35.98 | 324734 | 111315 | 2.61% |
| 2025-09-30 | 31.59 | 34.42 | 3.13 | 10.00% | 30.85 | 34.42 | 366337 | 120669 | 2.95% |
| 2025-09-29 | 31.01 | 31.29 | 0.29 | 0.94% | 30.40 | 31.48 | 138352 | 42901 | 1.11% |
| 2025-09-26 | 31.13 | 31.00 | -0.30 | -0.96% | 30.74 | 31.60 | 145803 | 45542 | 1.17% |
| 2025-09-25 | 30.97 | 31.30 | 0.10 | 0.32% | 30.60 | 32.05 | 184894 | 57746 | 1.49% |
| 2025-09-24 | 30.28 | 31.20 | 0.60 | 1.96% | 30.10 | 31.71 | 221795 | 68931 | 1.79% |
| 2025-09-23 | 30.80 | 30.60 | -0.39 | -1.26% | 29.95 | 31.25 | 250947 | 76336 | 2.02% |
| 2025-09-22 | 30.64 | 30.99 | 0.39 | 1.27% | 30.51 | 31.68 | 510299 | 158594 | 4.11% |
| 2025-09-19 | 28.80 | 30.60 | 2.78 | 9.99% | 28.41 | 30.60 | 451973 | 137513 | 3.64% |
| 2025-09-18 | 28.25 | 27.82 | -0.56 | -1.97% | 27.51 | 28.52 | 107588 | 30232 | 0.87% |
| 2025-09-17 | 27.19 | 28.38 | 1.19 | 4.38% | 27.10 | 28.82 | 187093 | 53074 | 1.51% |
| 2025-09-16 | 27.70 | 27.19 | -0.61 | -2.19% | 27.16 | 28.03 | 93442 | 25662 | 0.75% |
| 2025-09-15 | 27.63 | 27.80 | 0.20 | 0.72% | 27.48 | 28.00 | 115166 | 32023 | 0.93% |
| 2025-09-12 | 27.65 | 27.60 | -0.11 | -0.40% | 27.10 | 27.84 | 154321 | 42484 | 1.24% |
| 2025-09-11 | 26.65 | 27.71 | 1.06 | 3.98% | 26.45 | 27.73 | 156890 | 42895 | 1.26% |
| 2025-09-10 | 26.00 | 26.65 | 0.59 | 2.26% | 26.00 | 27.29 | 139426 | 37365 | 1.12% |
| 2025-09-09 | 26.51 | 26.06 | -0.52 | -1.96% | 25.93 | 26.74 | 87113 | 22913 | 0.70% |
| 2025-09-08 | 26.41 | 26.58 | 0.17 | 0.64% | 26.16 | 26.67 | 101839 | 26929 | 0.82% |
| 2025-09-05 | 26.02 | 26.41 | 0.31 | 1.19% | 25.88 | 26.56 | 98076 | 25745 | 0.79% |
| 2025-09-04 | 26.70 | 26.10 | -0.68 | -2.54% | 25.76 | 27.04 | 146869 | 38708 | 1.18% |
| 2025-09-03 | 28.13 | 26.78 | -1.17 | -4.19% | 26.67 | 28.15 | 172023 | 46988 | 1.39% |
| 2025-09-02 | 28.89 | 27.95 | -1.05 | -3.62% | 27.44 | 29.00 | 197273 | 55331 | 1.59% |
| 2025-09-01 | 29.68 | 29.00 | -0.40 | -1.36% | 28.41 | 29.68 | 190683 | 55002 | 1.54% |
| 2025-08-29 | 28.95 | 29.40 | 0.44 | 1.52% | 28.77 | 30.08 | 232656 | 68277 | 1.87% |
| 2025-08-28 | 28.27 | 28.96 | 0.56 | 1.97% | 27.65 | 28.98 | 224084 | 63488 | 1.80% |
| 2025-08-27 | 28.81 | 28.40 | -0.31 | -1.08% | 28.33 | 29.50 | 175769 | 51070 | 1.42% |
| 2025-08-26 | 29.48 | 28.71 | -0.76 | -2.58% | 28.61 | 29.48 | 170092 | 49011 | 1.37% |
| 2025-08-25 | 29.04 | 29.47 | 0.44 | 1.52% | 28.71 | 29.83 | 235876 | 69196 | 1.90% |
| 2025-08-22 | 28.33 | 29.03 | 0.69 | 2.43% | 28.18 | 29.12 | 199219 | 57050 | 1.60% |
| 2025-08-21 | 28.59 | 28.34 | -0.20 | -0.70% | 28.12 | 28.61 | 124247 | 35245 | 1.00% |
| 2025-08-20 | 28.02 | 28.54 | 0.29 | 1.03% | 27.82 | 28.57 | 134412 | 38006 | 1.08% |
| 2025-08-19 | 29.25 | 28.25 | -0.92 | -3.15% | 28.22 | 29.29 | 236680 | 67676 | 1.91% |
| 2025-08-18 | 28.86 | 29.17 | 0.27 | 0.93% | 28.78 | 29.39 | 173690 | 50565 | 1.40% |
| 2025-08-15 | 29.20 | 28.90 | -0.43 | -1.47% | 28.68 | 29.31 | 175917 | 50694 | 1.42% |
| 2025-08-14 | 29.80 | 29.33 | -0.49 | -1.64% | 29.10 | 30.08 | 169444 | 49879 | 1.36% |
| 2025-08-13 | 29.50 | 29.82 | 0.39 | 1.33% | 29.33 | 29.90 | 151486 | 44929 | 1.22% |
| 2025-08-12 | 29.74 | 29.43 | -0.27 | -0.91% | 29.35 | 29.88 | 128602 | 38010 | 1.04% |
| 2025-08-11 | 29.71 | 29.70 | -0.05 | -0.17% | 29.51 | 30.20 | 176882 | 52662 | 1.42% |
| 2025-08-08 | 30.55 | 29.75 | -0.79 | -2.59% | 29.56 | 30.81 | 189356 | 56800 | 1.52% |
| 2025-08-07 | 31.59 | 30.54 | -1.11 | -3.51% | 30.31 | 31.62 | 222682 | 68265 | 1.79% |
| 2025-08-06 | 30.12 | 31.65 | 1.53 | 5.08% | 29.83 | 31.69 | 268011 | 83383 | 2.16% |
| 2025-08-05 | 30.52 | 30.12 | -0.38 | -1.25% | 30.00 | 30.93 | 161694 | 48976 | 1.30% |
| 2025-08-04 | 29.66 | 30.50 | 0.84 | 2.83% | 29.45 | 30.79 | 139944 | 42371 | 1.13% |
| 2025-08-01 | 30.26 | 29.66 | -0.60 | -1.98% | 29.44 | 31.20 | 174944 | 52838 | 1.41% |
| 2025-07-31 | 30.80 | 30.26 | -0.77 | -2.48% | 30.06 | 31.48 | 132530 | 40655 | 1.07% |
| 2025-07-30 | 31.14 | 31.03 | -0.10 | -0.32% | 30.60 | 31.97 | 190176 | 59419 | 1.53% |
| 2025-07-29 | 30.80 | 31.13 | 0.30 | 0.97% | 30.30 | 31.13 | 144962 | 44606 | 1.17% |
| 2025-07-28 | 30.48 | 30.83 | 0.43 | 1.41% | 30.36 | 31.31 | 143825 | 44485 | 1.16% |
| 2025-07-25 | 30.38 | 30.40 | 0.02 | 0.07% | 30.00 | 30.60 | 96577 | 29270 | 0.78% |
| 2025-07-24 | 30.15 | 30.38 | 0.31 | 1.03% | 29.95 | 30.70 | 136384 | 41370 | 1.10% |