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 | 28.37 | 28.00 | -0.65 | -2.27% | 27.76 | 28.68 | 46565 | 13101 | 1.14% |
| 2025-10-30 | 31.77 | 28.65 | -2.51 | -8.06% | 28.45 | 31.89 | 107826 | 31306 | 2.65% |
| 2025-10-29 | 28.91 | 31.16 | 2.18 | 7.52% | 28.79 | 31.65 | 55629 | 16888 | 1.37% |
| 2025-10-28 | 29.27 | 28.98 | -0.32 | -1.09% | 28.76 | 29.43 | 23884 | 6941 | 0.59% |
| 2025-10-27 | 28.63 | 29.30 | 0.78 | 2.73% | 28.63 | 29.63 | 29949 | 8764 | 0.74% |
| 2025-10-24 | 28.15 | 28.52 | 0.42 | 1.49% | 28.07 | 28.66 | 14685 | 4172 | 0.36% |
| 2025-10-23 | 28.15 | 28.10 | -0.05 | -0.18% | 27.60 | 28.15 | 12169 | 3380 | 0.30% |
| 2025-10-22 | 27.98 | 28.15 | 0.09 | 0.32% | 27.63 | 28.47 | 11965 | 3369 | 0.29% |
| 2025-10-21 | 27.31 | 28.06 | 0.58 | 2.11% | 27.31 | 28.08 | 16459 | 4578 | 0.40% |
| 2025-10-20 | 27.76 | 27.48 | 0.13 | 0.48% | 27.37 | 28.09 | 15543 | 4304 | 0.38% |
| 2025-10-17 | 28.08 | 27.35 | -0.73 | -2.60% | 27.34 | 28.08 | 14739 | 4074 | 0.36% |
| 2025-10-16 | 28.49 | 28.08 | -0.39 | -1.37% | 28.00 | 28.69 | 12264 | 3471 | 0.30% |
| 2025-10-15 | 27.83 | 28.47 | 0.92 | 3.34% | 27.43 | 28.57 | 20987 | 5878 | 0.52% |
| 2025-10-14 | 28.84 | 27.55 | -1.08 | -3.77% | 27.55 | 28.98 | 21709 | 6110 | 0.53% |
| 2025-10-13 | 27.99 | 28.63 | 0.24 | 0.85% | 27.20 | 28.70 | 25194 | 7123 | 0.62% |
| 2025-10-10 | 28.68 | 28.39 | -0.42 | -1.46% | 28.20 | 29.00 | 23043 | 6584 | 0.57% |
| 2025-10-09 | 29.00 | 28.81 | -0.24 | -0.83% | 28.73 | 29.38 | 24519 | 7108 | 0.60% |
| 2025-09-30 | 28.82 | 29.05 | 0.51 | 1.79% | 28.74 | 29.41 | 23060 | 6696 | 0.57% |
| 2025-09-29 | 28.55 | 28.54 | 0.01 | 0.04% | 28.41 | 29.23 | 32254 | 9281 | 0.79% |
| 2025-09-26 | 29.90 | 28.83 | -1.24 | -4.12% | 28.81 | 29.94 | 29070 | 8507 | 0.71% |
| 2025-09-25 | 31.93 | 30.07 | -0.05 | -0.17% | 29.80 | 31.93 | 41643 | 12656 | 1.02% |
| 2025-09-24 | 29.60 | 30.12 | 0.41 | 1.38% | 29.20 | 31.48 | 47111 | 14311 | 1.16% |
| 2025-09-23 | 30.04 | 29.71 | -0.33 | -1.10% | 28.70 | 30.22 | 27297 | 7992 | 0.67% |
| 2025-09-22 | 29.99 | 30.04 | 0.16 | 0.54% | 29.60 | 30.42 | 18844 | 5635 | 0.46% |
| 2025-09-19 | 30.18 | 29.88 | -0.31 | -1.03% | 29.61 | 30.75 | 25761 | 7739 | 0.63% |
| 2025-09-18 | 30.20 | 30.19 | -0.11 | -0.36% | 29.90 | 31.59 | 46016 | 14143 | 1.13% |
| 2025-09-17 | 29.90 | 30.30 | 0.49 | 1.64% | 29.51 | 30.72 | 29423 | 8931 | 0.72% |
| 2025-09-16 | 29.50 | 29.81 | 0.31 | 1.05% | 28.99 | 29.90 | 24018 | 7098 | 0.59% |
| 2025-09-15 | 30.25 | 29.50 | -0.74 | -2.45% | 29.50 | 30.40 | 23339 | 6935 | 0.57% |
| 2025-09-12 | 30.42 | 30.24 | -0.01 | -0.03% | 29.79 | 30.94 | 32961 | 9991 | 0.81% |
| 2025-09-11 | 29.14 | 30.25 | 0.82 | 2.79% | 29.03 | 30.42 | 37382 | 11196 | 0.92% |
| 2025-09-10 | 29.28 | 29.43 | 0.34 | 1.17% | 28.91 | 29.73 | 40529 | 11900 | 1.00% |
| 2025-09-09 | 30.80 | 29.09 | -1.72 | -5.58% | 29.00 | 30.80 | 53140 | 15777 | 1.31% |
| 2025-09-08 | 30.65 | 30.81 | 0.07 | 0.23% | 30.10 | 31.26 | 43008 | 13172 | 1.06% |
| 2025-09-05 | 30.40 | 30.74 | 0.11 | 0.36% | 30.21 | 31.02 | 37215 | 11377 | 0.91% |
| 2025-09-04 | 31.11 | 30.63 | -0.78 | -2.48% | 30.00 | 32.08 | 54543 | 16983 | 1.34% |
| 2025-09-03 | 31.91 | 31.41 | -0.33 | -1.04% | 31.20 | 33.58 | 59748 | 19226 | 1.47% |
| 2025-09-02 | 33.27 | 31.74 | -1.85 | -5.51% | 31.43 | 33.93 | 80716 | 26238 | 1.98% |
| 2025-09-01 | 31.49 | 33.59 | 2.56 | 8.25% | 31.44 | 34.08 | 150806 | 49795 | 3.70% |
| 2025-08-29 | 31.20 | 31.03 | 0.02 | 0.06% | 30.07 | 31.24 | 57637 | 17659 | 1.42% |
| 2025-08-28 | 30.14 | 31.01 | 0.71 | 2.34% | 29.75 | 31.01 | 54295 | 16435 | 1.33% |
| 2025-08-27 | 30.50 | 30.30 | -0.22 | -0.72% | 30.30 | 31.44 | 65324 | 20212 | 1.60% |
| 2025-08-26 | 30.97 | 30.52 | -0.43 | -1.39% | 30.15 | 30.97 | 63823 | 19467 | 1.57% |
| 2025-08-25 | 31.30 | 30.95 | -0.15 | -0.48% | 30.82 | 31.39 | 47394 | 14737 | 1.16% |
| 2025-08-22 | 31.10 | 31.10 | 0.07 | 0.23% | 30.93 | 31.37 | 32557 | 10119 | 0.80% |
| 2025-08-21 | 31.23 | 31.03 | -0.20 | -0.64% | 30.84 | 31.85 | 45314 | 14163 | 1.11% |
| 2025-08-20 | 30.87 | 31.23 | 0.00 | 0.00% | 30.60 | 31.26 | 56723 | 17544 | 1.39% |
| 2025-08-19 | 32.23 | 31.23 | -0.97 | -3.01% | 31.00 | 32.30 | 70355 | 22190 | 1.73% |
| 2025-08-18 | 32.00 | 32.20 | -0.14 | -0.43% | 31.65 | 32.50 | 58364 | 18718 | 1.43% |
| 2025-08-15 | 31.50 | 32.34 | 0.77 | 2.44% | 31.31 | 32.73 | 61171 | 19720 | 1.50% |
| 2025-08-14 | 34.00 | 31.57 | -2.18 | -6.46% | 31.55 | 34.00 | 93804 | 30229 | 2.30% |
| 2025-08-13 | 33.80 | 33.75 | 0.20 | 0.60% | 33.25 | 34.64 | 68439 | 23137 | 1.68% |
| 2025-08-12 | 33.65 | 33.55 | -0.14 | -0.42% | 32.99 | 34.08 | 45239 | 15121 | 1.11% |
| 2025-08-11 | 34.09 | 33.69 | 0.12 | 0.36% | 33.42 | 34.43 | 57260 | 19376 | 1.41% |
| 2025-08-08 | 34.04 | 33.57 | -0.45 | -1.32% | 33.45 | 34.95 | 55950 | 19006 | 1.37% |
| 2025-08-07 | 34.08 | 34.02 | -0.43 | -1.25% | 33.64 | 35.58 | 74845 | 25943 | 1.84% |
| 2025-08-06 | 34.70 | 34.45 | -0.28 | -0.81% | 33.96 | 35.45 | 102119 | 35426 | 2.51% |
| 2025-08-05 | 36.60 | 34.73 | -0.46 | -1.31% | 34.58 | 36.62 | 125830 | 44355 | 3.09% |
| 2025-08-04 | 31.58 | 35.19 | 3.20 | 10.00% | 31.20 | 35.19 | 111179 | 38053 | 2.73% |
| 2025-08-01 | 32.52 | 31.99 | -0.28 | -0.87% | 31.75 | 32.86 | 49298 | 15846 | 1.21% |
| 2025-07-31 | 33.97 | 32.27 | -1.73 | -5.09% | 32.11 | 33.99 | 71327 | 23449 | 1.75% |
| 2025-07-30 | 34.32 | 34.00 | -0.32 | -0.93% | 33.08 | 34.38 | 73458 | 24751 | 1.80% |
| 2025-07-29 | 33.82 | 34.32 | 0.21 | 0.62% | 33.41 | 35.22 | 135161 | 45940 | 3.32% |
| 2025-07-28 | 31.51 | 34.11 | 3.10 | 10.00% | 31.30 | 34.11 | 125874 | 42384 | 3.09% |
| 2025-07-25 | 32.15 | 31.01 | -1.38 | -4.26% | 30.62 | 32.28 | 78754 | 24576 | 1.93% |
| 2025-07-24 | 32.72 | 32.39 | -0.34 | -1.04% | 31.37 | 33.34 | 114469 | 36837 | 2.81% |