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 | 29.39 | 30.54 | 1.41 | 4.84% | 29.13 | 31.25 | 49100 | 15009 | 2.64% |
| 2025-10-30 | 29.69 | 29.13 | -0.56 | -1.89% | 28.88 | 29.74 | 18558 | 5443 | 1.00% |
| 2025-10-29 | 29.72 | 29.69 | 0.13 | 0.44% | 29.23 | 29.89 | 16024 | 4733 | 0.86% |
| 2025-10-28 | 30.13 | 29.56 | -0.42 | -1.40% | 29.55 | 31.37 | 41054 | 12419 | 2.20% |
| 2025-10-27 | 29.97 | 29.98 | 0.11 | 0.37% | 29.69 | 30.16 | 20749 | 6208 | 1.11% |
| 2025-10-24 | 30.14 | 29.87 | -0.33 | -1.09% | 29.74 | 30.40 | 25001 | 7489 | 1.34% |
| 2025-10-23 | 29.20 | 30.20 | 0.98 | 3.35% | 28.81 | 30.64 | 40047 | 12038 | 2.15% |
| 2025-10-22 | 29.70 | 29.22 | -0.59 | -1.98% | 28.67 | 29.70 | 31066 | 9052 | 1.67% |
| 2025-10-21 | 28.30 | 29.81 | 1.48 | 5.22% | 28.01 | 29.93 | 59154 | 17259 | 3.18% |
| 2025-10-20 | 27.07 | 28.33 | 1.49 | 5.55% | 26.86 | 28.58 | 54259 | 15250 | 2.91% |
| 2025-10-17 | 26.93 | 26.84 | -0.09 | -0.33% | 26.66 | 27.14 | 17642 | 4746 | 0.95% |
| 2025-10-16 | 27.37 | 26.93 | -0.27 | -0.99% | 26.83 | 27.37 | 9560 | 2581 | 0.51% |
| 2025-10-15 | 27.46 | 27.20 | -0.27 | -0.98% | 27.00 | 27.50 | 15056 | 4095 | 0.81% |
| 2025-10-14 | 27.47 | 27.47 | 0.13 | 0.48% | 27.13 | 27.95 | 18968 | 5236 | 1.02% |
| 2025-10-13 | 26.83 | 27.34 | -0.26 | -0.94% | 26.71 | 27.66 | 15079 | 4111 | 0.81% |
| 2025-10-10 | 27.28 | 27.60 | 0.29 | 1.06% | 27.04 | 28.22 | 37120 | 10312 | 1.99% |
| 2025-10-09 | 26.61 | 27.31 | 0.90 | 3.41% | 26.13 | 27.39 | 25696 | 6910 | 1.38% |
| 2025-09-30 | 26.33 | 26.41 | 0.08 | 0.30% | 26.16 | 26.62 | 10362 | 2743 | 0.56% |
| 2025-09-29 | 26.42 | 26.33 | 0.01 | 0.04% | 26.07 | 26.57 | 11082 | 2915 | 0.59% |
| 2025-09-26 | 26.84 | 26.42 | -0.41 | -1.53% | 26.33 | 26.84 | 11822 | 3134 | 0.63% |
| 2025-09-25 | 26.35 | 26.83 | 0.48 | 1.82% | 26.06 | 27.06 | 20894 | 5596 | 1.12% |
| 2025-09-24 | 26.46 | 26.35 | 0.29 | 1.11% | 26.04 | 26.53 | 13441 | 3532 | 0.72% |
| 2025-09-23 | 26.55 | 26.06 | -0.69 | -2.58% | 25.65 | 26.71 | 18355 | 4773 | 0.99% |
| 2025-09-22 | 26.35 | 26.75 | 0.44 | 1.67% | 25.75 | 26.75 | 18434 | 4854 | 0.99% |
| 2025-09-19 | 25.91 | 26.31 | 0.33 | 1.27% | 25.91 | 26.56 | 15051 | 3950 | 0.81% |
| 2025-09-18 | 26.66 | 25.98 | -0.71 | -2.66% | 25.91 | 26.75 | 20895 | 5505 | 1.12% |
| 2025-09-17 | 26.70 | 26.69 | -0.01 | -0.04% | 26.32 | 27.08 | 12004 | 3217 | 0.64% |
| 2025-09-16 | 26.89 | 26.70 | -0.10 | -0.37% | 26.34 | 26.89 | 12778 | 3396 | 0.69% |
| 2025-09-15 | 26.75 | 26.80 | -0.10 | -0.37% | 26.61 | 27.02 | 11114 | 2982 | 0.60% |
| 2025-09-12 | 27.16 | 26.90 | -0.26 | -0.96% | 26.90 | 27.36 | 14610 | 3955 | 0.78% |
| 2025-09-11 | 26.66 | 27.16 | 0.45 | 1.68% | 26.40 | 27.19 | 17083 | 4598 | 0.92% |
| 2025-09-10 | 26.85 | 26.71 | -0.14 | -0.52% | 26.47 | 27.08 | 14078 | 3759 | 0.76% |
| 2025-09-09 | 26.92 | 26.85 | -0.11 | -0.41% | 26.71 | 27.20 | 17074 | 4597 | 0.92% |
| 2025-09-08 | 26.70 | 26.96 | 0.26 | 0.97% | 26.53 | 27.28 | 17577 | 4733 | 0.94% |
| 2025-09-05 | 26.38 | 26.70 | 0.34 | 1.29% | 26.38 | 26.82 | 15399 | 4105 | 0.83% |
| 2025-09-04 | 26.66 | 26.36 | -0.36 | -1.35% | 25.90 | 26.96 | 22550 | 5978 | 1.21% |
| 2025-09-03 | 27.15 | 26.72 | -0.19 | -0.71% | 26.63 | 27.15 | 17104 | 4591 | 0.92% |
| 2025-09-02 | 27.27 | 26.91 | -0.37 | -1.36% | 26.51 | 27.32 | 28450 | 7642 | 1.53% |
| 2025-09-01 | 27.70 | 27.28 | -0.41 | -1.48% | 27.11 | 28.07 | 35459 | 9767 | 1.90% |
| 2025-08-29 | 27.77 | 27.69 | -0.15 | -0.54% | 27.51 | 27.98 | 20496 | 5680 | 1.10% |
| 2025-08-28 | 28.40 | 27.84 | -0.45 | -1.59% | 27.07 | 28.54 | 50761 | 14058 | 2.73% |
| 2025-08-27 | 28.50 | 28.29 | -0.61 | -2.11% | 28.20 | 29.88 | 59462 | 17288 | 3.19% |
| 2025-08-26 | 28.28 | 28.90 | 0.77 | 2.74% | 28.28 | 29.30 | 47664 | 13697 | 2.56% |
| 2025-08-25 | 27.99 | 28.13 | 0.25 | 0.90% | 27.70 | 28.33 | 39136 | 10947 | 2.10% |
| 2025-08-22 | 28.40 | 27.88 | -0.51 | -1.80% | 27.79 | 28.53 | 37706 | 10573 | 2.02% |
| 2025-08-21 | 28.94 | 28.39 | -0.56 | -1.93% | 28.15 | 29.16 | 42203 | 12070 | 2.27% |
| 2025-08-20 | 28.68 | 28.95 | 0.38 | 1.33% | 28.38 | 28.97 | 15856 | 4548 | 0.85% |
| 2025-08-19 | 28.88 | 28.57 | -0.20 | -0.70% | 28.32 | 28.88 | 17804 | 5086 | 0.96% |
| 2025-08-18 | 29.12 | 28.77 | -0.17 | -0.59% | 28.52 | 29.29 | 24024 | 6923 | 1.29% |
| 2025-08-15 | 28.06 | 28.94 | 0.91 | 3.25% | 28.03 | 29.29 | 30291 | 8732 | 1.63% |
| 2025-08-14 | 28.88 | 28.03 | -0.77 | -2.67% | 28.02 | 28.99 | 21511 | 6067 | 1.15% |
| 2025-08-13 | 28.60 | 28.80 | 0.24 | 0.84% | 28.28 | 28.99 | 23735 | 6803 | 1.27% |
| 2025-08-12 | 29.04 | 28.56 | -0.56 | -1.92% | 28.36 | 29.37 | 19519 | 5597 | 1.05% |
| 2025-08-11 | 28.80 | 29.12 | 0.47 | 1.64% | 28.51 | 29.48 | 28334 | 8267 | 1.52% |
| 2025-08-08 | 28.90 | 28.65 | -0.25 | -0.87% | 28.30 | 28.97 | 25588 | 7332 | 1.37% |
| 2025-08-07 | 29.40 | 28.90 | -0.62 | -2.10% | 28.86 | 29.81 | 25907 | 7562 | 1.39% |
| 2025-08-06 | 29.72 | 29.52 | -0.11 | -0.37% | 28.70 | 29.82 | 46753 | 13633 | 2.51% |
| 2025-08-05 | 29.24 | 29.63 | 0.63 | 2.17% | 28.87 | 29.74 | 38261 | 11203 | 2.05% |
| 2025-08-04 | 27.37 | 29.00 | 1.63 | 5.96% | 27.15 | 29.17 | 54316 | 15576 | 2.92% |
| 2025-08-01 | 26.59 | 27.37 | 0.65 | 2.43% | 26.59 | 27.41 | 16652 | 4508 | 0.89% |
| 2025-07-31 | 27.18 | 26.72 | -0.58 | -2.12% | 26.67 | 27.40 | 28834 | 7785 | 1.55% |
| 2025-07-30 | 27.44 | 27.30 | -0.14 | -0.51% | 27.11 | 27.69 | 23407 | 6389 | 1.26% |
| 2025-07-29 | 27.66 | 27.44 | -0.22 | -0.80% | 27.02 | 27.66 | 20745 | 5671 | 1.11% |
| 2025-07-28 | 27.25 | 27.66 | 0.44 | 1.62% | 27.06 | 27.99 | 26814 | 7430 | 1.44% |
| 2025-07-25 | 26.97 | 27.22 | 0.25 | 0.93% | 26.84 | 27.80 | 22160 | 6068 | 1.19% |
| 2025-07-24 | 26.66 | 26.97 | 0.37 | 1.39% | 26.50 | 27.19 | 19534 | 5239 | 1.05% |