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 | 28.00 | 27.50 | -0.13 | -0.47% | 27.44 | 28.20 | 226516 | 62981 | 2.55% |
| 2025-10-30 | 27.77 | 27.63 | -0.42 | -1.50% | 27.49 | 28.29 | 229194 | 63513 | 2.58% |
| 2025-10-29 | 27.52 | 28.05 | 0.54 | 1.96% | 27.52 | 28.05 | 183285 | 50993 | 2.07% |
| 2025-10-28 | 27.83 | 27.51 | -0.63 | -2.24% | 27.42 | 28.07 | 213957 | 59261 | 2.41% |
| 2025-10-27 | 27.80 | 28.14 | 0.16 | 0.57% | 27.61 | 28.20 | 184049 | 51523 | 2.07% |
| 2025-10-24 | 28.39 | 27.98 | -0.42 | -1.48% | 27.85 | 28.52 | 201252 | 56587 | 2.27% |
| 2025-10-23 | 27.76 | 28.40 | -0.13 | -0.46% | 27.35 | 28.65 | 290977 | 81147 | 3.28% |
| 2025-10-22 | 27.13 | 28.53 | -1.48 | -4.93% | 27.12 | 28.68 | 343568 | 96245 | 3.87% |
| 2025-10-21 | 30.90 | 30.01 | 0.01 | 0.03% | 29.79 | 30.90 | 332728 | 100795 | 3.75% |
| 2025-10-20 | 30.50 | 30.00 | -3.26 | -9.80% | 29.95 | 31.31 | 460805 | 140075 | 5.19% |
| 2025-10-17 | 33.60 | 33.26 | 1.17 | 3.65% | 32.80 | 34.66 | 516785 | 173850 | 5.82% |
| 2025-10-16 | 32.93 | 32.09 | -2.12 | -6.20% | 31.81 | 33.58 | 406786 | 133146 | 4.59% |
| 2025-10-15 | 34.78 | 34.21 | 0.21 | 0.62% | 32.47 | 35.00 | 462114 | 155199 | 5.21% |
| 2025-10-14 | 35.00 | 34.00 | 1.10 | 3.34% | 32.93 | 36.00 | 753396 | 261429 | 8.49% |
| 2025-10-13 | 30.40 | 32.90 | 2.99 | 10.00% | 30.32 | 32.90 | 566233 | 180237 | 6.38% |
| 2025-10-10 | 31.50 | 29.91 | -2.98 | -9.06% | 29.73 | 31.50 | 455912 | 138392 | 5.14% |
| 2025-10-09 | 32.16 | 32.89 | 2.99 | 10.00% | 31.01 | 32.89 | 606809 | 193880 | 6.84% |
| 2025-09-30 | 30.33 | 29.90 | 0.08 | 0.27% | 29.75 | 30.68 | 342400 | 103297 | 3.86% |
| 2025-09-29 | 29.88 | 29.82 | 0.38 | 1.29% | 28.70 | 30.58 | 307651 | 91035 | 3.47% |
| 2025-09-26 | 29.51 | 29.44 | -0.30 | -1.01% | 29.29 | 30.32 | 219896 | 65479 | 2.48% |
| 2025-09-25 | 30.00 | 29.74 | -1.15 | -3.72% | 29.51 | 30.39 | 302757 | 90456 | 3.41% |
| 2025-09-24 | 30.36 | 30.89 | -0.32 | -1.03% | 29.89 | 31.40 | 430658 | 131511 | 4.85% |
| 2025-09-23 | 31.50 | 31.21 | 0.41 | 1.33% | 30.50 | 33.00 | 594670 | 188838 | 6.70% |
| 2025-09-22 | 29.55 | 30.80 | 2.43 | 8.57% | 28.69 | 31.06 | 531728 | 157884 | 5.99% |
| 2025-09-19 | 27.84 | 28.37 | 0.32 | 1.14% | 27.84 | 28.62 | 289850 | 81966 | 3.27% |
| 2025-09-18 | 28.30 | 28.05 | -1.81 | -6.06% | 27.76 | 29.19 | 455256 | 129684 | 5.13% |
| 2025-09-17 | 30.50 | 29.86 | -1.66 | -5.27% | 29.55 | 30.65 | 459427 | 137865 | 5.18% |
| 2025-09-16 | 32.18 | 31.52 | 0.88 | 2.87% | 30.00 | 32.18 | 561245 | 174644 | 6.33% |
| 2025-09-15 | 30.10 | 30.64 | -0.71 | -2.26% | 29.66 | 31.36 | 441432 | 134171 | 4.98% |
| 2025-09-12 | 31.04 | 31.35 | -0.64 | -2.00% | 29.69 | 33.00 | 698452 | 217298 | 7.87% |
| 2025-09-11 | 32.50 | 31.99 | -1.21 | -3.64% | 30.62 | 33.08 | 786997 | 247085 | 8.87% |
| 2025-09-10 | 29.46 | 33.20 | 2.29 | 7.41% | 29.46 | 33.66 | 892290 | 284415 | 10.06% |
| 2025-09-09 | 29.16 | 30.91 | 2.81 | 10.00% | 28.88 | 30.91 | 646818 | 194923 | 7.29% |
| 2025-09-08 | 31.74 | 28.10 | -1.72 | -5.77% | 27.52 | 31.78 | 799013 | 235476 | 11.68% |
| 2025-09-05 | 25.60 | 29.82 | 2.71 | 10.00% | 25.60 | 29.82 | 621854 | 172154 | 9.09% |
| 2025-09-04 | 27.50 | 27.11 | 0.60 | 2.26% | 25.61 | 28.34 | 770367 | 208286 | 11.26% |
| 2025-09-03 | 25.40 | 26.51 | 2.41 | 10.00% | 25.00 | 26.51 | 714953 | 186744 | 10.45% |
| 2025-09-02 | 23.11 | 24.10 | 2.19 | 10.00% | 23.09 | 24.10 | 409326 | 98168 | 5.98% |
| 2025-09-01 | 20.90 | 21.91 | 1.99 | 9.99% | 20.89 | 21.91 | 293243 | 63643 | 4.29% |
| 2025-08-29 | 19.17 | 19.92 | 0.85 | 4.46% | 19.15 | 20.08 | 375422 | 73657 | 5.49% |
| 2025-08-28 | 18.92 | 19.07 | 0.15 | 0.79% | 18.59 | 19.25 | 164790 | 31251 | 2.41% |
| 2025-08-27 | 19.40 | 18.92 | -0.49 | -2.52% | 18.91 | 19.46 | 161334 | 30932 | 2.36% |
| 2025-08-26 | 19.38 | 19.41 | 0.12 | 0.62% | 19.24 | 19.48 | 180398 | 34918 | 2.64% |
| 2025-08-25 | 19.20 | 19.29 | 0.43 | 2.28% | 19.12 | 19.30 | 235659 | 45354 | 3.45% |
| 2025-08-22 | 18.96 | 18.86 | -0.10 | -0.53% | 18.70 | 18.96 | 129279 | 24313 | 1.89% |
| 2025-08-21 | 19.14 | 18.96 | -0.11 | -0.58% | 18.89 | 19.24 | 124471 | 23728 | 1.82% |
| 2025-08-20 | 18.89 | 19.07 | 0.06 | 0.32% | 18.82 | 19.10 | 103704 | 19686 | 1.52% |
| 2025-08-19 | 19.03 | 19.01 | -0.19 | -0.99% | 18.98 | 19.10 | 113625 | 21605 | 1.66% |
| 2025-08-18 | 19.02 | 19.20 | -0.06 | -0.31% | 18.91 | 19.31 | 157786 | 30069 | 2.31% |
| 2025-08-15 | 19.08 | 19.26 | -0.04 | -0.21% | 19.00 | 19.32 | 103146 | 19785 | 1.51% |
| 2025-08-14 | 19.58 | 19.30 | -0.25 | -1.28% | 19.25 | 19.62 | 134072 | 26036 | 1.96% |
| 2025-08-13 | 19.44 | 19.55 | 0.10 | 0.51% | 19.35 | 19.58 | 132251 | 25747 | 1.93% |
| 2025-08-12 | 19.42 | 19.45 | -0.08 | -0.41% | 19.35 | 19.53 | 119060 | 23141 | 1.74% |
| 2025-08-11 | 19.80 | 19.53 | -0.91 | -4.45% | 19.41 | 19.80 | 232927 | 45552 | 3.41% |
| 2025-08-08 | 20.27 | 20.44 | 0.33 | 1.64% | 20.13 | 20.62 | 254527 | 51884 | 3.72% |
| 2025-08-07 | 19.52 | 20.11 | 0.56 | 2.86% | 19.43 | 20.20 | 253385 | 50318 | 3.70% |
| 2025-08-06 | 19.50 | 19.55 | 0.04 | 0.21% | 19.36 | 19.60 | 122342 | 23847 | 1.79% |
| 2025-08-05 | 19.96 | 19.51 | -0.45 | -2.25% | 19.49 | 20.03 | 228627 | 45066 | 3.34% |
| 2025-08-04 | 19.77 | 19.96 | 0.89 | 4.67% | 19.63 | 20.11 | 307803 | 61206 | 4.50% |
| 2025-08-01 | 18.90 | 19.07 | 0.05 | 0.26% | 18.88 | 19.12 | 95561 | 18136 | 1.40% |
| 2025-07-31 | 19.04 | 19.02 | -0.45 | -2.31% | 18.90 | 19.19 | 153054 | 29089 | 2.24% |
| 2025-07-30 | 19.56 | 19.47 | 0.02 | 0.10% | 19.35 | 19.70 | 136884 | 26773 | 2.00% |
| 2025-07-29 | 19.58 | 19.45 | -0.23 | -1.17% | 19.16 | 19.62 | 162676 | 31509 | 2.38% |
| 2025-07-28 | 19.69 | 19.68 | -0.14 | -0.71% | 19.52 | 19.77 | 148204 | 29102 | 2.17% |
| 2025-07-25 | 19.76 | 19.82 | -0.08 | -0.40% | 19.75 | 20.17 | 150592 | 29943 | 2.20% |
| 2025-07-24 | 20.00 | 19.90 | -0.74 | -3.59% | 19.75 | 20.16 | 242909 | 48355 | 3.55% |