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 | 30.00 | 30.11 | 0.01 | 0.03% | 29.70 | 30.48 | 82711 | 24947 | 4.14% |
| 2025-10-30 | 30.23 | 30.10 | -0.15 | -0.50% | 29.35 | 30.72 | 89151 | 26708 | 4.47% |
| 2025-10-29 | 29.42 | 30.25 | 0.96 | 3.28% | 29.03 | 31.00 | 120801 | 36348 | 6.05% |
| 2025-10-28 | 28.88 | 29.29 | -0.02 | -0.07% | 28.88 | 30.40 | 139989 | 41479 | 7.01% |
| 2025-10-27 | 29.25 | 29.31 | 1.00 | 3.53% | 29.18 | 31.14 | 174070 | 52484 | 8.72% |
| 2025-10-24 | 28.25 | 28.31 | 0.05 | 0.18% | 27.88 | 29.11 | 64901 | 18479 | 3.25% |
| 2025-10-23 | 29.83 | 28.26 | -1.59 | -5.33% | 27.53 | 29.83 | 79481 | 22377 | 3.98% |
| 2025-10-22 | 30.53 | 29.85 | -0.95 | -3.08% | 29.52 | 30.60 | 58579 | 17493 | 2.94% |
| 2025-10-21 | 30.96 | 30.80 | -0.10 | -0.32% | 30.32 | 31.20 | 65830 | 20173 | 3.30% |
| 2025-10-20 | 31.31 | 30.90 | -0.35 | -1.12% | 30.50 | 31.77 | 83949 | 25964 | 4.21% |
| 2025-10-17 | 30.39 | 31.25 | 1.46 | 4.90% | 29.77 | 32.72 | 162806 | 50646 | 8.16% |
| 2025-10-16 | 28.68 | 29.79 | 1.12 | 3.91% | 28.30 | 31.00 | 100237 | 30092 | 5.02% |
| 2025-10-15 | 28.96 | 28.67 | -0.23 | -0.80% | 28.24 | 28.96 | 36641 | 10439 | 1.84% |
| 2025-10-14 | 30.18 | 28.90 | -1.24 | -4.11% | 28.70 | 30.25 | 52727 | 15480 | 2.64% |
| 2025-10-13 | 28.00 | 30.14 | 0.60 | 2.03% | 27.76 | 30.21 | 74371 | 22056 | 3.73% |
| 2025-10-10 | 29.85 | 29.54 | -0.53 | -1.76% | 28.80 | 29.96 | 66230 | 19391 | 3.32% |
| 2025-10-09 | 30.28 | 30.07 | 0.21 | 0.70% | 29.66 | 30.68 | 117147 | 35330 | 5.87% |
| 2025-09-30 | 29.20 | 29.86 | 0.81 | 2.79% | 29.07 | 30.27 | 77684 | 23131 | 3.89% |
| 2025-09-29 | 29.70 | 29.05 | -0.65 | -2.19% | 28.92 | 29.86 | 56927 | 16633 | 2.85% |
| 2025-09-26 | 30.09 | 29.70 | -0.05 | -0.17% | 29.53 | 30.60 | 65758 | 19658 | 3.30% |
| 2025-09-25 | 30.51 | 29.75 | -0.76 | -2.49% | 29.73 | 30.60 | 138201 | 41462 | 6.93% |
| 2025-09-24 | 27.66 | 30.51 | 2.77 | 9.99% | 27.60 | 30.51 | 136426 | 40223 | 6.84% |
| 2025-09-23 | 27.61 | 27.74 | -0.03 | -0.11% | 26.58 | 27.82 | 44084 | 11985 | 2.21% |
| 2025-09-22 | 28.11 | 27.77 | -0.25 | -0.89% | 27.40 | 28.28 | 40623 | 11247 | 2.04% |
| 2025-09-19 | 27.41 | 28.02 | 0.62 | 2.26% | 27.41 | 28.99 | 99971 | 28424 | 5.01% |
| 2025-09-18 | 26.88 | 27.40 | 0.52 | 1.93% | 26.70 | 28.08 | 67605 | 18501 | 3.39% |
| 2025-09-17 | 26.39 | 26.88 | 0.46 | 1.74% | 26.38 | 27.59 | 43403 | 11748 | 2.17% |
| 2025-09-16 | 26.50 | 26.42 | -0.06 | -0.23% | 26.07 | 26.74 | 20526 | 5391 | 1.03% |
| 2025-09-15 | 26.88 | 26.48 | -0.07 | -0.26% | 26.46 | 27.13 | 23508 | 6285 | 1.18% |
| 2025-09-12 | 26.48 | 26.55 | 0.10 | 0.38% | 26.16 | 26.90 | 30990 | 8205 | 1.55% |
| 2025-09-11 | 25.88 | 26.45 | 0.54 | 2.08% | 25.63 | 26.48 | 29550 | 7737 | 1.48% |
| 2025-09-10 | 26.40 | 25.91 | -0.50 | -1.89% | 25.91 | 26.65 | 30695 | 8032 | 1.54% |
| 2025-09-09 | 27.25 | 26.41 | -0.85 | -3.12% | 26.25 | 28.14 | 43394 | 11689 | 2.17% |
| 2025-09-08 | 26.19 | 27.26 | 1.05 | 4.01% | 25.80 | 27.44 | 48482 | 12901 | 2.43% |
| 2025-09-05 | 25.76 | 26.21 | 0.57 | 2.22% | 25.48 | 26.30 | 30768 | 8000 | 1.54% |
| 2025-09-04 | 26.82 | 25.64 | -0.78 | -2.95% | 25.25 | 26.82 | 43164 | 11194 | 2.16% |
| 2025-09-03 | 26.86 | 26.42 | -0.01 | -0.04% | 26.16 | 27.56 | 48785 | 13076 | 2.44% |
| 2025-09-02 | 27.78 | 26.43 | -1.47 | -5.27% | 26.17 | 27.80 | 61723 | 16511 | 3.09% |
| 2025-09-01 | 28.15 | 27.90 | -0.19 | -0.68% | 27.81 | 28.70 | 50275 | 14148 | 2.52% |
| 2025-08-29 | 28.88 | 28.09 | -0.95 | -3.27% | 27.85 | 28.88 | 63823 | 17959 | 3.20% |
| 2025-08-28 | 28.46 | 29.04 | 0.67 | 2.36% | 28.26 | 29.35 | 66307 | 19163 | 3.32% |
| 2025-08-27 | 29.13 | 28.37 | -0.42 | -1.46% | 28.31 | 30.70 | 109043 | 32238 | 5.46% |
| 2025-08-26 | 27.70 | 28.79 | 0.89 | 3.19% | 27.39 | 29.69 | 109378 | 31295 | 5.48% |
| 2025-08-25 | 28.51 | 27.90 | -0.64 | -2.24% | 27.50 | 28.69 | 97060 | 27127 | 4.86% |
| 2025-08-22 | 27.75 | 28.54 | 0.85 | 3.07% | 27.73 | 29.09 | 89514 | 25631 | 4.49% |
| 2025-08-21 | 28.02 | 27.69 | -0.30 | -1.07% | 27.48 | 28.21 | 31912 | 8848 | 1.60% |
| 2025-08-20 | 27.94 | 27.99 | 0.04 | 0.14% | 27.45 | 28.02 | 39198 | 10872 | 1.96% |
| 2025-08-19 | 27.99 | 27.95 | -0.21 | -0.75% | 27.73 | 28.20 | 39301 | 10984 | 1.97% |
| 2025-08-18 | 27.90 | 28.16 | 0.46 | 1.66% | 27.60 | 28.48 | 47847 | 13407 | 2.40% |
| 2025-08-15 | 26.98 | 27.70 | 0.70 | 2.59% | 26.96 | 27.80 | 44429 | 12213 | 2.23% |
| 2025-08-14 | 27.88 | 27.00 | -0.56 | -2.03% | 27.00 | 28.44 | 50172 | 13855 | 2.51% |
| 2025-08-13 | 27.55 | 27.56 | 0.01 | 0.04% | 27.50 | 28.25 | 49309 | 13677 | 2.47% |
| 2025-08-12 | 27.09 | 27.55 | 0.49 | 1.81% | 26.76 | 27.63 | 64563 | 17609 | 3.24% |
| 2025-08-11 | 26.75 | 27.06 | 0.33 | 1.23% | 26.73 | 27.30 | 35155 | 9515 | 1.76% |
| 2025-08-08 | 27.42 | 26.73 | -0.69 | -2.52% | 26.62 | 27.42 | 46709 | 12553 | 2.34% |
| 2025-08-07 | 27.20 | 27.42 | 0.34 | 1.26% | 26.80 | 27.69 | 51207 | 13936 | 2.57% |
| 2025-08-06 | 26.86 | 27.08 | 0.18 | 0.67% | 26.74 | 27.26 | 33031 | 8936 | 1.66% |
| 2025-08-05 | 26.83 | 26.90 | 0.01 | 0.04% | 26.67 | 27.16 | 31666 | 8497 | 1.59% |
| 2025-08-04 | 26.37 | 26.89 | 0.28 | 1.05% | 26.29 | 26.92 | 26347 | 7002 | 1.32% |
| 2025-08-01 | 26.39 | 26.61 | 0.23 | 0.87% | 26.35 | 26.88 | 24629 | 6551 | 1.23% |
| 2025-07-31 | 26.60 | 26.38 | -0.23 | -0.86% | 26.25 | 26.87 | 31710 | 8432 | 1.59% |
| 2025-07-30 | 26.85 | 26.61 | -0.35 | -1.30% | 26.48 | 27.05 | 36938 | 9868 | 1.85% |
| 2025-07-29 | 26.90 | 26.96 | -0.04 | -0.15% | 26.75 | 27.34 | 34418 | 9289 | 1.72% |
| 2025-07-28 | 27.09 | 27.00 | -0.08 | -0.30% | 26.80 | 27.33 | 40863 | 11034 | 2.05% |
| 2025-07-25 | 26.49 | 27.08 | 0.60 | 2.27% | 26.27 | 27.21 | 56744 | 15159 | 2.84% |
| 2025-07-24 | 26.19 | 26.48 | 0.27 | 1.03% | 26.19 | 26.60 | 33486 | 8850 | 1.68% |