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 | 28.83 | 28.73 | -0.23 | -0.79% | 28.01 | 28.91 | 104515 | 29725 | 0.80% |
| 2025-10-30 | 30.29 | 28.96 | -1.15 | -3.82% | 28.40 | 30.60 | 148710 | 43205 | 1.14% |
| 2025-10-29 | 28.50 | 30.11 | 1.71 | 6.02% | 28.44 | 30.30 | 130218 | 38160 | 0.99% |
| 2025-10-28 | 28.50 | 28.40 | -0.10 | -0.35% | 28.00 | 28.70 | 58817 | 16682 | 0.45% |
| 2025-10-27 | 27.94 | 28.50 | 0.70 | 2.52% | 27.93 | 28.98 | 91956 | 26220 | 0.70% |
| 2025-10-24 | 27.23 | 27.80 | 0.57 | 2.09% | 27.07 | 28.06 | 90248 | 24986 | 0.69% |
| 2025-10-23 | 27.07 | 27.23 | 0.13 | 0.48% | 26.54 | 27.40 | 71925 | 19383 | 0.55% |
| 2025-10-22 | 27.47 | 27.10 | -0.39 | -1.42% | 26.99 | 28.03 | 113085 | 31057 | 0.86% |
| 2025-10-21 | 26.85 | 27.49 | 0.88 | 3.31% | 26.58 | 27.90 | 128734 | 35297 | 0.98% |
| 2025-10-20 | 26.20 | 26.61 | 0.72 | 2.78% | 25.97 | 26.85 | 82438 | 21841 | 0.63% |
| 2025-10-17 | 26.28 | 25.89 | -0.64 | -2.41% | 25.80 | 26.59 | 62311 | 16269 | 0.48% |
| 2025-10-16 | 26.70 | 26.53 | -0.37 | -1.38% | 26.33 | 27.04 | 49329 | 13123 | 0.38% |
| 2025-10-15 | 26.16 | 26.90 | 0.74 | 2.83% | 26.02 | 26.94 | 81550 | 21682 | 0.62% |
| 2025-10-14 | 27.00 | 26.16 | -0.64 | -2.39% | 25.96 | 27.60 | 107621 | 28711 | 0.82% |
| 2025-10-13 | 26.60 | 26.80 | -1.03 | -3.70% | 26.60 | 27.66 | 135560 | 36697 | 1.03% |
| 2025-10-10 | 28.16 | 27.83 | -0.40 | -1.42% | 27.70 | 28.74 | 99099 | 27880 | 0.76% |
| 2025-10-09 | 28.78 | 28.23 | -0.50 | -1.74% | 27.78 | 28.88 | 143310 | 40367 | 1.09% |
| 2025-09-30 | 29.19 | 28.73 | -0.15 | -0.52% | 28.10 | 29.19 | 88489 | 25290 | 0.68% |
| 2025-09-29 | 28.40 | 28.88 | 0.36 | 1.26% | 28.21 | 29.09 | 100758 | 28960 | 0.77% |
| 2025-09-26 | 29.00 | 28.52 | -0.48 | -1.66% | 28.39 | 29.00 | 65780 | 18828 | 0.50% |
| 2025-09-25 | 29.50 | 29.00 | -0.61 | -2.06% | 28.33 | 29.88 | 145064 | 42142 | 1.11% |
| 2025-09-24 | 28.38 | 29.61 | 1.16 | 4.08% | 28.22 | 30.16 | 159913 | 47173 | 1.22% |
| 2025-09-23 | 28.66 | 28.45 | -0.37 | -1.28% | 27.30 | 28.98 | 135128 | 37747 | 1.03% |
| 2025-09-22 | 29.00 | 28.82 | -0.15 | -0.52% | 28.24 | 29.21 | 112301 | 32107 | 0.86% |
| 2025-09-19 | 27.74 | 28.97 | 1.17 | 4.21% | 27.74 | 29.35 | 162547 | 46723 | 1.24% |
| 2025-09-18 | 28.70 | 27.80 | -1.05 | -3.64% | 27.38 | 29.58 | 258832 | 73751 | 1.98% |
| 2025-09-17 | 26.97 | 28.85 | 2.16 | 8.09% | 26.70 | 28.98 | 180050 | 50598 | 1.37% |
| 2025-09-16 | 25.24 | 26.69 | 1.60 | 6.38% | 25.24 | 27.50 | 175234 | 46044 | 1.34% |
| 2025-09-15 | 25.08 | 25.09 | -0.11 | -0.44% | 24.90 | 25.62 | 67386 | 17036 | 0.51% |
| 2025-09-12 | 25.75 | 25.20 | -0.80 | -3.08% | 25.08 | 26.14 | 106249 | 26953 | 0.81% |
| 2025-09-11 | 25.47 | 26.00 | 0.46 | 1.80% | 25.30 | 26.49 | 118536 | 30586 | 0.90% |
| 2025-09-10 | 24.28 | 25.54 | 1.07 | 4.37% | 24.28 | 25.67 | 147633 | 37386 | 1.13% |
| 2025-09-09 | 24.60 | 24.47 | -0.11 | -0.45% | 24.26 | 24.96 | 83348 | 20471 | 0.64% |
| 2025-09-08 | 24.40 | 24.58 | -0.01 | -0.04% | 24.10 | 25.10 | 150098 | 37014 | 1.15% |
| 2025-09-05 | 23.20 | 24.59 | 1.34 | 5.76% | 23.07 | 24.65 | 156224 | 37769 | 1.19% |
| 2025-09-04 | 24.34 | 23.25 | -1.05 | -4.32% | 23.00 | 24.48 | 111421 | 26231 | 0.85% |
| 2025-09-03 | 24.24 | 24.30 | 0.11 | 0.45% | 24.10 | 24.66 | 81726 | 19890 | 0.62% |
| 2025-09-02 | 24.81 | 24.19 | -0.68 | -2.73% | 23.77 | 25.13 | 141383 | 34391 | 1.08% |
| 2025-09-01 | 23.72 | 24.87 | 1.65 | 7.11% | 23.02 | 24.96 | 215676 | 52288 | 1.65% |
| 2025-08-29 | 22.97 | 23.22 | 0.29 | 1.26% | 22.96 | 23.61 | 140515 | 32816 | 1.07% |
| 2025-08-28 | 22.43 | 22.93 | 0.43 | 1.91% | 22.42 | 23.28 | 154200 | 35267 | 1.18% |
| 2025-08-27 | 22.83 | 22.50 | -0.33 | -1.45% | 22.39 | 22.87 | 109258 | 24713 | 0.83% |
| 2025-08-26 | 22.62 | 22.83 | 0.23 | 1.02% | 22.43 | 23.30 | 142489 | 32777 | 1.09% |
| 2025-08-25 | 22.09 | 22.60 | 0.51 | 2.31% | 22.09 | 22.66 | 124696 | 27959 | 0.95% |
| 2025-08-22 | 22.44 | 22.09 | -0.29 | -1.30% | 22.00 | 23.37 | 167295 | 37593 | 1.28% |
| 2025-08-21 | 22.24 | 22.38 | 0.15 | 0.67% | 22.09 | 22.64 | 75276 | 16863 | 0.57% |
| 2025-08-20 | 21.76 | 22.23 | 0.49 | 2.25% | 21.55 | 22.24 | 82594 | 18181 | 0.63% |
| 2025-08-19 | 21.99 | 21.74 | -0.18 | -0.82% | 21.40 | 22.02 | 81209 | 17627 | 0.62% |
| 2025-08-18 | 22.40 | 21.92 | -0.39 | -1.75% | 21.79 | 22.42 | 107994 | 23878 | 0.82% |
| 2025-08-15 | 22.02 | 22.31 | 0.25 | 1.13% | 21.87 | 22.37 | 83677 | 18589 | 0.64% |
| 2025-08-14 | 22.35 | 22.06 | -0.24 | -1.08% | 22.05 | 22.50 | 79006 | 17575 | 0.60% |
| 2025-08-13 | 21.99 | 22.30 | 0.32 | 1.46% | 21.99 | 22.50 | 112304 | 25069 | 0.86% |
| 2025-08-12 | 21.21 | 21.98 | 0.75 | 3.53% | 21.17 | 22.06 | 126831 | 27533 | 0.97% |
| 2025-08-11 | 21.52 | 21.23 | -0.22 | -1.03% | 21.15 | 21.56 | 67096 | 14264 | 0.51% |
| 2025-08-08 | 21.20 | 21.45 | 0.20 | 0.94% | 21.14 | 21.79 | 82935 | 17818 | 0.63% |
| 2025-08-07 | 21.69 | 21.25 | -0.45 | -2.07% | 21.01 | 21.79 | 73016 | 15518 | 0.56% |
| 2025-08-06 | 21.34 | 21.70 | 0.37 | 1.73% | 21.34 | 21.87 | 107465 | 23324 | 0.82% |
| 2025-08-05 | 21.05 | 21.33 | 0.26 | 1.23% | 20.85 | 21.37 | 72556 | 15327 | 0.55% |
| 2025-08-04 | 20.95 | 21.07 | 0.10 | 0.48% | 20.88 | 21.27 | 55986 | 11817 | 0.43% |
| 2025-08-01 | 21.13 | 20.97 | -0.18 | -0.85% | 20.79 | 21.23 | 78340 | 16452 | 0.60% |
| 2025-07-31 | 21.31 | 21.15 | -0.20 | -0.94% | 20.90 | 21.35 | 80747 | 17058 | 0.62% |
| 2025-07-30 | 21.49 | 21.35 | -0.15 | -0.70% | 21.26 | 21.74 | 60042 | 12871 | 0.46% |
| 2025-07-29 | 21.60 | 21.50 | -0.20 | -0.92% | 21.30 | 21.69 | 51901 | 11146 | 0.40% |
| 2025-07-28 | 22.50 | 21.70 | -0.49 | -2.21% | 21.55 | 22.53 | 95688 | 20829 | 0.73% |
| 2025-07-25 | 21.98 | 22.19 | 0.21 | 0.96% | 21.78 | 22.51 | 95797 | 21364 | 0.73% |