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 | 29.86 | 30.16 | 0.30 | 1.00% | 29.29 | 32.00 | 86092 | 26603 | 3.54% |
| 2025-10-30 | 30.28 | 29.86 | -0.64 | -2.10% | 29.70 | 30.60 | 47975 | 14396 | 1.97% |
| 2025-10-29 | 32.13 | 30.50 | -0.92 | -2.93% | 30.50 | 32.13 | 54526 | 16790 | 2.24% |
| 2025-10-28 | 31.08 | 31.42 | 0.18 | 0.58% | 30.53 | 33.30 | 121183 | 38616 | 4.99% |
| 2025-10-27 | 31.74 | 31.24 | 0.49 | 1.59% | 30.10 | 31.85 | 124415 | 38722 | 5.12% |
| 2025-10-24 | 28.79 | 30.75 | 2.80 | 10.02% | 28.11 | 30.75 | 36503 | 11008 | 1.50% |
| 2025-10-23 | 27.50 | 27.95 | -0.06 | -0.21% | 27.33 | 28.23 | 45544 | 12638 | 1.87% |
| 2025-10-22 | 29.90 | 28.01 | -1.90 | -6.35% | 27.01 | 30.21 | 94656 | 26419 | 3.90% |
| 2025-10-21 | 30.26 | 29.91 | -0.37 | -1.22% | 29.50 | 30.99 | 47889 | 14332 | 1.97% |
| 2025-10-20 | 30.70 | 30.28 | -0.28 | -0.92% | 29.91 | 31.84 | 50008 | 15307 | 2.06% |
| 2025-10-17 | 30.89 | 30.56 | -0.37 | -1.20% | 30.12 | 30.89 | 63987 | 19514 | 2.63% |
| 2025-10-16 | 31.21 | 30.93 | -0.59 | -1.87% | 30.80 | 32.20 | 79095 | 24759 | 3.25% |
| 2025-10-15 | 31.21 | 31.52 | 0.29 | 0.93% | 30.64 | 31.99 | 129086 | 40557 | 5.31% |
| 2025-10-14 | 30.70 | 31.23 | 1.91 | 6.51% | 29.47 | 32.01 | 227870 | 70711 | 9.38% |
| 2025-10-13 | 26.58 | 29.32 | 2.67 | 10.02% | 26.58 | 29.32 | 126194 | 36080 | 5.19% |
| 2025-10-10 | 24.82 | 26.65 | 1.73 | 6.94% | 24.60 | 27.38 | 126451 | 33525 | 5.20% |
| 2025-10-09 | 25.10 | 24.92 | -0.18 | -0.72% | 24.73 | 25.40 | 26263 | 6561 | 1.08% |
| 2025-09-30 | 25.30 | 25.10 | -0.13 | -0.52% | 25.10 | 25.59 | 21259 | 5369 | 0.87% |
| 2025-09-29 | 25.88 | 25.23 | -0.51 | -1.98% | 24.89 | 25.92 | 33644 | 8467 | 1.38% |
| 2025-09-26 | 25.18 | 25.74 | 0.37 | 1.46% | 25.18 | 26.48 | 57696 | 14985 | 2.37% |
| 2025-09-25 | 25.39 | 25.37 | 0.08 | 0.32% | 25.02 | 25.98 | 42646 | 10863 | 1.75% |
| 2025-09-24 | 24.70 | 25.29 | 0.37 | 1.48% | 24.67 | 25.52 | 20963 | 5280 | 0.86% |
| 2025-09-23 | 25.28 | 24.92 | -0.40 | -1.58% | 24.45 | 25.48 | 26604 | 6601 | 1.09% |
| 2025-09-22 | 25.25 | 25.32 | 0.06 | 0.24% | 24.83 | 25.45 | 22617 | 5686 | 0.93% |
| 2025-09-19 | 25.05 | 25.26 | 0.10 | 0.40% | 25.05 | 25.67 | 19512 | 4939 | 0.80% |
| 2025-09-18 | 25.74 | 25.16 | -0.58 | -2.25% | 24.92 | 26.06 | 45455 | 11554 | 1.87% |
| 2025-09-17 | 25.99 | 25.74 | -0.34 | -1.30% | 25.66 | 26.08 | 23505 | 6070 | 0.97% |
| 2025-09-16 | 25.88 | 26.08 | 0.15 | 0.58% | 25.56 | 26.09 | 27853 | 7208 | 1.15% |
| 2025-09-15 | 25.60 | 25.93 | 0.24 | 0.93% | 25.43 | 26.07 | 25632 | 6599 | 1.05% |
| 2025-09-12 | 25.97 | 25.69 | -0.26 | -1.00% | 25.65 | 25.98 | 24324 | 6270 | 1.00% |
| 2025-09-11 | 25.58 | 25.95 | 0.26 | 1.01% | 25.33 | 26.09 | 30944 | 7978 | 1.27% |
| 2025-09-10 | 25.49 | 25.69 | 0.20 | 0.78% | 25.18 | 25.80 | 29979 | 7658 | 1.23% |
| 2025-09-09 | 26.11 | 25.49 | -0.66 | -2.52% | 25.41 | 26.11 | 31147 | 8005 | 1.28% |
| 2025-09-08 | 26.00 | 26.15 | -0.13 | -0.49% | 25.70 | 26.80 | 57577 | 15067 | 2.37% |
| 2025-09-05 | 24.46 | 26.28 | 1.87 | 7.66% | 24.45 | 26.36 | 88356 | 22742 | 3.64% |
| 2025-09-04 | 24.88 | 24.41 | -0.47 | -1.89% | 24.10 | 25.00 | 34240 | 8427 | 1.41% |
| 2025-09-03 | 25.26 | 24.88 | -0.25 | -0.99% | 24.70 | 25.51 | 41820 | 10488 | 1.72% |
| 2025-09-02 | 25.69 | 25.13 | -0.55 | -2.14% | 24.95 | 25.77 | 43422 | 10926 | 1.79% |
| 2025-09-01 | 25.78 | 25.68 | -0.11 | -0.43% | 25.54 | 25.90 | 44883 | 11540 | 1.85% |
| 2025-08-29 | 26.26 | 25.79 | -0.76 | -2.86% | 25.77 | 26.45 | 46279 | 12037 | 1.90% |
| 2025-08-28 | 26.15 | 26.55 | 0.35 | 1.34% | 25.67 | 26.83 | 59016 | 15506 | 2.43% |
| 2025-08-27 | 27.00 | 26.20 | -0.93 | -3.43% | 25.90 | 27.12 | 84326 | 22462 | 3.47% |
| 2025-08-26 | 27.60 | 27.13 | -0.74 | -2.66% | 27.00 | 27.60 | 75883 | 20669 | 3.12% |
| 2025-08-25 | 26.82 | 27.87 | 1.09 | 4.07% | 26.71 | 28.06 | 134932 | 37052 | 5.55% |
| 2025-08-22 | 26.61 | 26.78 | 0.13 | 0.49% | 26.41 | 26.98 | 62647 | 16759 | 2.58% |
| 2025-08-21 | 26.50 | 26.65 | -0.18 | -0.67% | 26.50 | 27.28 | 75344 | 20229 | 3.10% |
| 2025-08-20 | 27.37 | 26.83 | -0.32 | -1.18% | 26.26 | 27.67 | 123732 | 33325 | 5.09% |
| 2025-08-19 | 27.40 | 27.15 | -0.60 | -2.16% | 27.05 | 27.75 | 123700 | 33659 | 5.09% |
| 2025-08-18 | 28.40 | 27.75 | -0.56 | -1.98% | 26.72 | 28.49 | 236016 | 64806 | 9.71% |
| 2025-08-15 | 30.31 | 28.31 | -2.00 | -6.60% | 27.83 | 30.47 | 320266 | 92079 | 13.18% |
| 2025-08-14 | 27.00 | 30.31 | 2.76 | 10.02% | 27.00 | 30.31 | 198220 | 59175 | 8.16% |
| 2025-08-13 | 28.00 | 27.55 | -1.48 | -5.10% | 27.41 | 30.19 | 264814 | 75981 | 10.90% |
| 2025-08-12 | 31.98 | 29.03 | -3.22 | -9.98% | 29.03 | 32.25 | 338365 | 102442 | 13.92% |
| 2025-08-11 | 32.25 | 32.25 | 2.93 | 9.99% | 32.25 | 32.25 | 28177 | 9087 | 1.16% |
| 2025-08-08 | 28.01 | 29.32 | 2.67 | 10.02% | 28.01 | 29.32 | 66728 | 19375 | 2.75% |
| 2025-08-07 | 23.72 | 26.65 | 2.42 | 9.99% | 23.29 | 26.65 | 263542 | 66338 | 10.84% |
| 2025-08-06 | 22.85 | 24.23 | 1.42 | 6.23% | 22.73 | 25.09 | 254508 | 62012 | 10.47% |
| 2025-08-05 | 22.89 | 22.81 | -0.08 | -0.35% | 22.75 | 22.98 | 24057 | 5493 | 0.99% |
| 2025-08-04 | 22.36 | 22.89 | 0.42 | 1.87% | 22.34 | 23.11 | 41796 | 9493 | 1.72% |
| 2025-08-01 | 22.50 | 22.47 | 0.00 | 0.00% | 22.28 | 22.50 | 20530 | 4596 | 0.84% |
| 2025-07-31 | 22.80 | 22.47 | -0.32 | -1.40% | 22.27 | 22.94 | 41104 | 9276 | 1.69% |
| 2025-07-30 | 23.09 | 22.79 | -0.38 | -1.64% | 22.67 | 23.25 | 43464 | 9981 | 1.79% |
| 2025-07-29 | 23.29 | 23.17 | -0.02 | -0.09% | 22.90 | 23.43 | 50060 | 11577 | 2.06% |
| 2025-07-28 | 23.39 | 23.19 | -0.09 | -0.39% | 22.98 | 23.42 | 44474 | 10327 | 1.83% |
| 2025-07-25 | 24.25 | 23.28 | -1.10 | -4.51% | 23.25 | 24.38 | 98882 | 23354 | 4.07% |
| 2025-07-24 | 25.00 | 24.38 | -1.48 | -5.72% | 24.03 | 25.00 | 110868 | 27139 | 4.56% |