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 | 28.01 | 28.17 | 0.36 | 1.29% | 27.84 | 28.47 | 29255 | 8259 | 1.40% |
| 2025-10-30 | 28.80 | 27.81 | -1.07 | -3.70% | 27.81 | 28.80 | 54697 | 15396 | 2.62% |
| 2025-10-29 | 29.49 | 28.88 | -0.61 | -2.07% | 28.66 | 29.50 | 43006 | 12450 | 2.06% |
| 2025-10-28 | 29.62 | 29.49 | -0.12 | -0.41% | 29.40 | 30.00 | 34715 | 10313 | 1.66% |
| 2025-10-27 | 29.30 | 29.61 | 0.24 | 0.82% | 29.30 | 30.24 | 42878 | 12778 | 2.05% |
| 2025-10-24 | 29.21 | 29.37 | 0.27 | 0.93% | 29.00 | 30.09 | 42502 | 12549 | 2.04% |
| 2025-10-23 | 29.50 | 29.10 | -0.42 | -1.42% | 28.75 | 29.85 | 40264 | 11717 | 1.93% |
| 2025-10-22 | 29.80 | 29.52 | -0.30 | -1.01% | 29.40 | 29.94 | 39294 | 11644 | 1.88% |
| 2025-10-21 | 29.92 | 29.82 | 0.02 | 0.07% | 29.35 | 29.92 | 48056 | 14234 | 2.30% |
| 2025-10-20 | 30.28 | 29.80 | 0.06 | 0.20% | 29.43 | 30.28 | 52879 | 15718 | 2.53% |
| 2025-10-17 | 29.44 | 29.74 | 0.05 | 0.17% | 29.12 | 29.88 | 49557 | 14644 | 2.37% |
| 2025-10-16 | 29.86 | 29.69 | -0.27 | -0.90% | 29.46 | 30.65 | 73144 | 21855 | 3.50% |
| 2025-10-15 | 28.70 | 29.96 | 1.26 | 4.39% | 28.33 | 30.18 | 86823 | 25479 | 4.16% |
| 2025-10-14 | 29.12 | 28.70 | -0.39 | -1.34% | 28.46 | 29.46 | 53611 | 15471 | 2.57% |
| 2025-10-13 | 27.98 | 29.09 | -0.02 | -0.07% | 27.11 | 29.25 | 55156 | 15737 | 2.64% |
| 2025-10-10 | 29.46 | 29.11 | -0.21 | -0.72% | 28.95 | 29.67 | 42904 | 12534 | 2.05% |
| 2025-10-09 | 29.30 | 29.32 | 0.05 | 0.17% | 28.80 | 29.37 | 51341 | 14948 | 2.46% |
| 2025-09-30 | 30.00 | 29.27 | -0.61 | -2.04% | 29.19 | 30.05 | 59978 | 17676 | 2.87% |
| 2025-09-29 | 30.51 | 29.88 | -0.53 | -1.74% | 29.56 | 30.60 | 57017 | 17033 | 2.73% |
| 2025-09-26 | 31.01 | 30.41 | -0.59 | -1.90% | 30.41 | 31.49 | 61441 | 19009 | 2.94% |
| 2025-09-25 | 31.26 | 31.00 | -0.66 | -2.08% | 30.80 | 31.85 | 63727 | 19909 | 3.05% |
| 2025-09-24 | 30.89 | 31.66 | 0.30 | 0.96% | 30.70 | 31.70 | 47437 | 14889 | 2.27% |
| 2025-09-23 | 32.10 | 31.36 | -0.73 | -2.27% | 30.59 | 32.54 | 74040 | 23215 | 3.55% |
| 2025-09-22 | 31.35 | 32.09 | 0.80 | 2.56% | 31.30 | 32.40 | 66754 | 21320 | 3.20% |
| 2025-09-19 | 31.20 | 31.29 | -0.36 | -1.14% | 30.80 | 31.90 | 49330 | 15445 | 2.36% |
| 2025-09-18 | 32.60 | 31.65 | -0.55 | -1.71% | 31.31 | 33.10 | 118025 | 38277 | 5.65% |
| 2025-09-17 | 31.90 | 32.20 | 0.48 | 1.51% | 31.60 | 32.47 | 68845 | 22050 | 3.30% |
| 2025-09-16 | 30.95 | 31.72 | 0.74 | 2.39% | 30.87 | 31.83 | 76060 | 23893 | 3.64% |
| 2025-09-15 | 31.40 | 30.98 | -0.62 | -1.96% | 30.90 | 31.90 | 57759 | 18090 | 2.77% |
| 2025-09-12 | 31.26 | 31.60 | 0.33 | 1.06% | 31.02 | 32.44 | 84784 | 26998 | 4.06% |
| 2025-09-11 | 30.80 | 31.27 | 0.24 | 0.77% | 30.60 | 31.42 | 60133 | 18699 | 2.88% |
| 2025-09-10 | 31.44 | 31.03 | -0.42 | -1.34% | 30.90 | 32.10 | 48659 | 15251 | 2.33% |
| 2025-09-09 | 32.08 | 31.45 | -0.95 | -2.93% | 31.08 | 32.41 | 63365 | 20003 | 3.03% |
| 2025-09-08 | 31.13 | 32.40 | 1.10 | 3.51% | 30.85 | 32.49 | 78278 | 24928 | 3.75% |
| 2025-09-05 | 30.48 | 31.30 | 0.79 | 2.59% | 30.13 | 31.30 | 51055 | 15759 | 2.44% |
| 2025-09-04 | 31.63 | 30.51 | -1.20 | -3.78% | 29.87 | 32.11 | 62738 | 19433 | 3.00% |
| 2025-09-03 | 32.20 | 31.71 | -0.53 | -1.64% | 31.54 | 33.16 | 48754 | 15753 | 2.33% |
| 2025-09-02 | 32.52 | 32.24 | -0.41 | -1.26% | 31.18 | 33.01 | 71786 | 22992 | 3.44% |
| 2025-09-01 | 33.20 | 32.65 | -0.29 | -0.88% | 32.51 | 33.57 | 51486 | 16910 | 2.47% |
| 2025-08-29 | 33.14 | 32.94 | -0.20 | -0.60% | 32.74 | 33.49 | 50205 | 16586 | 2.40% |
| 2025-08-28 | 34.15 | 33.14 | -0.92 | -2.70% | 31.80 | 34.35 | 108428 | 35741 | 5.19% |
| 2025-08-27 | 34.69 | 34.06 | -0.63 | -1.82% | 34.06 | 35.30 | 71668 | 24861 | 3.43% |
| 2025-08-26 | 35.30 | 34.69 | -0.56 | -1.59% | 34.60 | 35.40 | 60412 | 21045 | 2.89% |
| 2025-08-25 | 35.04 | 35.25 | 0.25 | 0.71% | 34.72 | 35.70 | 70628 | 24757 | 3.38% |
| 2025-08-22 | 35.12 | 35.00 | 0.05 | 0.14% | 34.54 | 35.28 | 64717 | 22511 | 3.10% |
| 2025-08-21 | 36.01 | 34.95 | -1.01 | -2.81% | 34.70 | 36.18 | 68410 | 24200 | 3.28% |
| 2025-08-20 | 35.75 | 35.96 | -0.12 | -0.33% | 35.23 | 36.47 | 67609 | 24114 | 3.24% |
| 2025-08-19 | 36.16 | 36.08 | -0.04 | -0.11% | 35.66 | 36.97 | 92514 | 33572 | 4.43% |
| 2025-08-18 | 37.13 | 36.12 | -0.45 | -1.23% | 35.95 | 37.13 | 91254 | 33120 | 4.37% |
| 2025-08-15 | 36.40 | 36.57 | 0.35 | 0.97% | 36.26 | 37.07 | 70264 | 25738 | 3.36% |
| 2025-08-14 | 38.00 | 36.22 | -2.14 | -5.58% | 36.20 | 38.28 | 91154 | 33811 | 4.36% |
| 2025-08-13 | 38.79 | 38.36 | -0.70 | -1.79% | 38.00 | 39.38 | 87021 | 33420 | 4.17% |
| 2025-08-12 | 37.30 | 39.06 | 1.45 | 3.86% | 36.15 | 41.37 | 150438 | 58395 | 7.20% |
| 2025-08-11 | 36.95 | 37.61 | 0.29 | 0.78% | 35.95 | 37.90 | 87090 | 32391 | 4.17% |
| 2025-08-08 | 35.41 | 37.32 | 1.45 | 4.04% | 34.85 | 37.62 | 113139 | 41309 | 5.42% |
| 2025-08-07 | 36.30 | 35.87 | 0.10 | 0.28% | 35.34 | 36.66 | 82506 | 29778 | 3.95% |
| 2025-08-06 | 35.89 | 35.77 | -0.48 | -1.32% | 35.30 | 36.50 | 102068 | 36563 | 4.89% |
| 2025-08-05 | 35.42 | 36.25 | 1.55 | 4.47% | 34.90 | 37.00 | 155031 | 55978 | 7.42% |
| 2025-08-04 | 34.36 | 34.70 | -0.07 | -0.20% | 34.00 | 34.77 | 61236 | 21092 | 2.93% |
| 2025-08-01 | 35.20 | 34.77 | -0.61 | -1.72% | 34.54 | 35.77 | 105306 | 36813 | 5.04% |
| 2025-07-31 | 36.10 | 35.38 | -0.57 | -1.59% | 35.02 | 36.79 | 129842 | 46479 | 6.22% |
| 2025-07-30 | 36.54 | 35.95 | -1.31 | -3.52% | 35.87 | 37.77 | 121830 | 44589 | 5.83% |
| 2025-07-29 | 37.25 | 37.26 | -1.30 | -3.37% | 35.11 | 37.67 | 195280 | 71182 | 9.35% |
| 2025-07-28 | 35.60 | 38.56 | 2.96 | 8.31% | 35.02 | 38.84 | 214710 | 78393 | 10.28% |
| 2025-07-25 | 33.58 | 35.60 | 2.61 | 7.91% | 33.28 | 36.29 | 263059 | 92558 | 12.60% |
| 2025-07-24 | 32.26 | 32.99 | 0.51 | 1.57% | 31.91 | 33.05 | 151748 | 49455 | 7.27% |