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 | 26.62 | 27.19 | 0.46 | 1.72% | 26.62 | 27.45 | 23016 | 6262 | 1.43% |
| 2025-10-30 | 27.75 | 26.73 | -1.45 | -5.15% | 26.10 | 27.75 | 52904 | 14192 | 3.29% |
| 2025-10-29 | 28.38 | 28.18 | 0.03 | 0.11% | 27.90 | 28.60 | 32732 | 9221 | 2.04% |
| 2025-10-28 | 27.68 | 28.15 | 0.26 | 0.93% | 27.63 | 28.51 | 31144 | 8779 | 1.94% |
| 2025-10-27 | 27.84 | 27.89 | 0.18 | 0.65% | 27.68 | 28.45 | 29808 | 8336 | 1.86% |
| 2025-10-24 | 28.01 | 27.71 | -0.30 | -1.07% | 27.63 | 28.48 | 36277 | 10179 | 2.26% |
| 2025-10-23 | 27.80 | 28.01 | 0.21 | 0.76% | 27.22 | 28.12 | 14495 | 3991 | 0.90% |
| 2025-10-22 | 27.53 | 27.80 | -0.04 | -0.14% | 27.51 | 28.25 | 20822 | 5828 | 1.30% |
| 2025-10-21 | 27.50 | 27.84 | 0.46 | 1.68% | 27.38 | 27.84 | 17472 | 4831 | 1.09% |
| 2025-10-20 | 27.52 | 27.38 | 0.00 | 0.00% | 27.22 | 27.75 | 17079 | 4689 | 1.06% |
| 2025-10-17 | 27.91 | 27.38 | -0.58 | -2.07% | 27.38 | 28.20 | 23337 | 6465 | 1.45% |
| 2025-10-16 | 28.53 | 27.96 | -0.74 | -2.58% | 27.90 | 28.62 | 31430 | 8861 | 1.96% |
| 2025-10-15 | 28.90 | 28.70 | 0.00 | 0.00% | 28.06 | 28.91 | 35974 | 10225 | 2.24% |
| 2025-10-14 | 30.54 | 28.70 | -1.71 | -5.62% | 28.67 | 30.90 | 55092 | 16206 | 3.43% |
| 2025-10-13 | 28.10 | 30.41 | 0.73 | 2.46% | 28.10 | 30.79 | 48577 | 14686 | 3.03% |
| 2025-10-10 | 30.51 | 29.68 | -1.39 | -4.47% | 29.31 | 30.70 | 58853 | 17525 | 3.67% |
| 2025-10-09 | 30.40 | 31.07 | 0.86 | 2.85% | 30.23 | 31.50 | 61765 | 19117 | 3.85% |
| 2025-09-30 | 30.20 | 30.21 | 0.05 | 0.17% | 29.99 | 30.95 | 45514 | 13826 | 2.83% |
| 2025-09-29 | 30.65 | 30.16 | -0.40 | -1.31% | 29.82 | 30.94 | 51500 | 15518 | 3.21% |
| 2025-09-26 | 31.77 | 30.56 | -1.21 | -3.81% | 30.53 | 31.93 | 43873 | 13628 | 2.73% |
| 2025-09-25 | 32.88 | 31.77 | -1.28 | -3.87% | 31.71 | 33.18 | 77826 | 25069 | 4.85% |
| 2025-09-24 | 32.01 | 33.05 | 1.20 | 3.77% | 31.33 | 33.40 | 110009 | 35972 | 6.85% |
| 2025-09-23 | 33.60 | 31.85 | -1.14 | -3.46% | 31.00 | 33.60 | 88671 | 28123 | 5.52% |
| 2025-09-22 | 33.51 | 32.99 | -1.25 | -3.65% | 32.50 | 33.77 | 94545 | 31228 | 5.89% |
| 2025-09-19 | 30.80 | 34.24 | 2.98 | 9.53% | 30.80 | 36.00 | 196695 | 67383 | 12.25% |
| 2025-09-18 | 30.77 | 31.26 | 0.24 | 0.77% | 30.53 | 32.49 | 107372 | 33842 | 6.69% |
| 2025-09-17 | 30.00 | 31.02 | 1.93 | 6.63% | 29.99 | 32.33 | 128029 | 39870 | 7.97% |
| 2025-09-16 | 28.89 | 29.09 | 0.37 | 1.29% | 28.32 | 29.19 | 43018 | 12368 | 2.68% |
| 2025-09-15 | 28.99 | 28.72 | -0.07 | -0.24% | 28.68 | 29.36 | 41374 | 11967 | 2.58% |
| 2025-09-12 | 29.18 | 28.79 | -0.19 | -0.66% | 28.62 | 29.40 | 50377 | 14615 | 3.14% |
| 2025-09-11 | 28.69 | 28.98 | 0.11 | 0.38% | 27.61 | 28.98 | 78980 | 22338 | 4.92% |
| 2025-09-10 | 28.70 | 28.87 | 0.18 | 0.63% | 28.61 | 29.35 | 25587 | 7414 | 1.59% |
| 2025-09-09 | 29.93 | 28.69 | -1.74 | -5.72% | 28.50 | 30.40 | 65708 | 19144 | 4.09% |
| 2025-09-08 | 30.01 | 30.43 | 0.27 | 0.90% | 29.74 | 30.88 | 61582 | 18681 | 3.84% |
| 2025-09-05 | 28.82 | 30.16 | 1.06 | 3.64% | 28.70 | 30.27 | 54666 | 16276 | 3.40% |
| 2025-09-04 | 30.48 | 29.10 | -1.56 | -5.09% | 28.29 | 31.12 | 68414 | 20278 | 4.26% |
| 2025-09-03 | 31.91 | 30.66 | -1.48 | -4.60% | 30.24 | 32.60 | 66678 | 20840 | 4.15% |
| 2025-09-02 | 32.89 | 32.14 | -0.86 | -2.61% | 31.41 | 33.96 | 63674 | 20670 | 3.97% |
| 2025-09-01 | 32.41 | 33.00 | 0.54 | 1.66% | 32.36 | 33.47 | 38789 | 12735 | 2.42% |
| 2025-08-29 | 33.61 | 32.46 | -1.21 | -3.59% | 31.82 | 33.66 | 73663 | 23853 | 4.59% |
| 2025-08-28 | 32.61 | 33.67 | 1.08 | 3.31% | 32.36 | 33.85 | 71510 | 23796 | 4.45% |
| 2025-08-27 | 33.55 | 32.59 | -0.96 | -2.86% | 32.34 | 34.66 | 79024 | 26572 | 4.92% |
| 2025-08-26 | 34.82 | 33.55 | -1.27 | -3.65% | 33.44 | 35.10 | 79002 | 27079 | 4.92% |
| 2025-08-25 | 35.35 | 34.82 | 0.08 | 0.23% | 34.38 | 35.65 | 70453 | 24665 | 4.39% |
| 2025-08-22 | 32.99 | 34.74 | 1.48 | 4.45% | 32.99 | 35.65 | 76556 | 26292 | 4.77% |
| 2025-08-21 | 34.62 | 33.26 | -1.35 | -3.90% | 32.98 | 35.20 | 69694 | 23479 | 4.34% |
| 2025-08-20 | 35.33 | 34.61 | -0.72 | -2.04% | 33.03 | 35.69 | 85549 | 29348 | 5.33% |
| 2025-08-19 | 35.41 | 35.33 | -0.43 | -1.20% | 35.04 | 35.94 | 43206 | 15301 | 2.69% |
| 2025-08-18 | 34.01 | 35.76 | 1.76 | 5.18% | 33.81 | 35.77 | 58456 | 20483 | 3.64% |
| 2025-08-15 | 33.40 | 34.00 | 0.29 | 0.86% | 33.30 | 34.28 | 31984 | 10802 | 1.99% |
| 2025-08-14 | 34.45 | 33.71 | -0.73 | -2.12% | 33.61 | 35.04 | 47688 | 16338 | 2.97% |
| 2025-08-13 | 34.34 | 34.44 | 0.15 | 0.44% | 33.79 | 35.04 | 55694 | 19111 | 3.47% |
| 2025-08-12 | 34.86 | 34.29 | -0.68 | -1.94% | 33.85 | 35.08 | 59897 | 20554 | 3.73% |
| 2025-08-11 | 35.98 | 34.97 | -0.83 | -2.32% | 34.74 | 35.98 | 61217 | 21533 | 3.81% |
| 2025-08-08 | 37.89 | 35.80 | -2.20 | -5.79% | 35.62 | 37.89 | 52869 | 19179 | 3.29% |
| 2025-08-07 | 36.10 | 38.00 | 1.51 | 4.14% | 35.80 | 38.12 | 78434 | 29024 | 4.88% |
| 2025-08-06 | 35.85 | 36.49 | 0.50 | 1.39% | 35.45 | 37.03 | 71394 | 25764 | 4.45% |
| 2025-08-05 | 33.48 | 35.99 | 2.90 | 8.76% | 33.02 | 36.50 | 108227 | 38270 | 6.74% |
| 2025-08-04 | 32.00 | 33.09 | 0.94 | 2.92% | 31.58 | 33.60 | 32174 | 10543 | 2.00% |
| 2025-08-01 | 32.39 | 32.15 | -0.31 | -0.96% | 31.88 | 32.75 | 21375 | 6891 | 1.33% |
| 2025-07-31 | 32.25 | 32.46 | 0.05 | 0.15% | 32.07 | 33.74 | 39637 | 13024 | 2.47% |
| 2025-07-30 | 33.62 | 32.41 | -1.39 | -4.11% | 32.06 | 33.62 | 56727 | 18552 | 3.53% |
| 2025-07-29 | 34.47 | 33.80 | -0.84 | -2.42% | 33.61 | 35.43 | 51302 | 17647 | 3.20% |
| 2025-07-28 | 34.14 | 34.64 | 0.61 | 1.79% | 33.45 | 34.95 | 66097 | 22662 | 4.12% |
| 2025-07-25 | 32.58 | 34.03 | 1.64 | 5.06% | 31.98 | 34.28 | 69700 | 23052 | 4.34% |
| 2025-07-24 | 31.11 | 32.39 | 1.28 | 4.11% | 31.00 | 32.95 | 82914 | 26901 | 5.16% |