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 | 28.25 | 28.11 | -0.27 | -0.95% | 27.88 | 28.59 | 44422 | 12532 | 1.11% |
| 2025-10-30 | 28.77 | 28.38 | -0.39 | -1.36% | 28.20 | 29.22 | 58320 | 16686 | 1.45% |
| 2025-10-29 | 28.60 | 28.77 | -0.23 | -0.79% | 28.49 | 29.35 | 49434 | 14233 | 1.23% |
| 2025-10-28 | 28.48 | 29.00 | 0.21 | 0.73% | 28.48 | 29.65 | 59168 | 17225 | 1.48% |
| 2025-10-27 | 28.85 | 28.79 | 0.26 | 0.91% | 28.01 | 29.05 | 66417 | 18998 | 1.66% |
| 2025-10-24 | 27.57 | 28.53 | 1.19 | 4.35% | 27.44 | 28.60 | 62431 | 17592 | 1.56% |
| 2025-10-23 | 27.81 | 27.34 | -0.44 | -1.58% | 26.84 | 27.92 | 46261 | 12548 | 1.15% |
| 2025-10-22 | 27.71 | 27.78 | -0.07 | -0.25% | 27.36 | 28.15 | 36300 | 10051 | 0.91% |
| 2025-10-21 | 27.61 | 27.85 | 0.36 | 1.31% | 27.34 | 28.20 | 50697 | 14139 | 1.26% |
| 2025-10-20 | 27.80 | 27.49 | 0.04 | 0.15% | 27.19 | 28.28 | 61112 | 16977 | 1.52% |
| 2025-10-17 | 29.35 | 27.45 | -2.08 | -7.04% | 27.26 | 29.62 | 96274 | 27080 | 2.40% |
| 2025-10-16 | 30.06 | 29.53 | -0.75 | -2.48% | 29.28 | 30.25 | 60757 | 18068 | 1.52% |
| 2025-10-15 | 30.22 | 30.28 | 0.06 | 0.20% | 29.66 | 30.76 | 74915 | 22644 | 1.87% |
| 2025-10-14 | 31.76 | 30.22 | -1.60 | -5.03% | 29.92 | 32.37 | 121672 | 37839 | 3.04% |
| 2025-10-13 | 29.55 | 31.82 | 1.67 | 5.54% | 29.55 | 33.94 | 168528 | 53776 | 4.20% |
| 2025-10-10 | 31.99 | 30.15 | -2.18 | -6.74% | 29.95 | 32.33 | 107984 | 33095 | 2.69% |
| 2025-10-09 | 32.50 | 32.33 | 0.05 | 0.15% | 31.86 | 33.12 | 106138 | 34502 | 2.65% |
| 2025-09-30 | 31.26 | 32.28 | 1.33 | 4.30% | 31.11 | 32.84 | 110412 | 35390 | 2.75% |
| 2025-09-29 | 31.10 | 30.95 | -0.27 | -0.86% | 30.50 | 31.40 | 68511 | 21176 | 1.71% |
| 2025-09-26 | 31.31 | 31.22 | -0.29 | -0.92% | 31.13 | 32.32 | 85283 | 26970 | 2.13% |
| 2025-09-25 | 31.88 | 31.51 | -0.54 | -1.68% | 31.42 | 32.17 | 89966 | 28559 | 2.24% |
| 2025-09-24 | 31.00 | 32.05 | 0.87 | 2.79% | 30.86 | 32.32 | 136817 | 43436 | 3.41% |
| 2025-09-23 | 31.34 | 31.18 | -0.14 | -0.45% | 30.30 | 31.98 | 149241 | 46361 | 3.72% |
| 2025-09-22 | 29.70 | 31.32 | 1.64 | 5.53% | 29.30 | 31.47 | 115436 | 35119 | 2.88% |
| 2025-09-19 | 30.15 | 29.68 | -0.28 | -0.93% | 29.55 | 30.85 | 80067 | 24095 | 2.00% |
| 2025-09-18 | 30.05 | 29.96 | -0.08 | -0.27% | 29.50 | 31.80 | 137491 | 42242 | 3.43% |
| 2025-09-17 | 29.40 | 30.04 | 0.39 | 1.32% | 29.10 | 30.19 | 79594 | 23713 | 1.99% |
| 2025-09-16 | 29.21 | 29.65 | 0.45 | 1.54% | 29.00 | 30.47 | 83678 | 24917 | 2.09% |
| 2025-09-15 | 30.31 | 29.20 | -0.51 | -1.72% | 29.12 | 30.60 | 85379 | 25238 | 2.13% |
| 2025-09-12 | 29.19 | 29.71 | 0.51 | 1.75% | 28.99 | 30.20 | 118775 | 35096 | 2.96% |
| 2025-09-11 | 28.15 | 29.20 | 1.06 | 3.77% | 27.99 | 29.49 | 91430 | 26419 | 2.28% |
| 2025-09-10 | 28.44 | 28.14 | -0.32 | -1.12% | 27.87 | 28.66 | 56130 | 15848 | 1.40% |
| 2025-09-09 | 29.30 | 28.46 | -0.94 | -3.20% | 28.21 | 29.30 | 58113 | 16672 | 1.45% |
| 2025-09-08 | 29.69 | 29.40 | -0.30 | -1.01% | 28.88 | 29.69 | 66452 | 19491 | 1.66% |
| 2025-09-05 | 29.02 | 29.70 | 0.67 | 2.31% | 28.70 | 29.85 | 68993 | 20304 | 1.72% |
| 2025-09-04 | 31.00 | 29.03 | -1.99 | -6.42% | 28.48 | 31.36 | 83741 | 24973 | 2.09% |
| 2025-09-03 | 31.90 | 31.02 | -0.68 | -2.15% | 30.83 | 32.31 | 59791 | 18856 | 1.49% |
| 2025-09-02 | 33.26 | 31.70 | -1.66 | -4.98% | 31.14 | 33.36 | 74741 | 23912 | 1.86% |
| 2025-09-01 | 32.76 | 33.36 | 1.22 | 3.80% | 32.22 | 34.00 | 100677 | 33390 | 2.51% |
| 2025-08-29 | 33.10 | 32.14 | -1.58 | -4.69% | 31.90 | 33.49 | 88787 | 28754 | 2.21% |
| 2025-08-28 | 32.40 | 33.72 | 1.06 | 3.25% | 32.10 | 33.78 | 116729 | 38639 | 2.91% |
| 2025-08-27 | 32.40 | 32.66 | 0.31 | 0.96% | 32.40 | 34.56 | 109207 | 36546 | 2.72% |
| 2025-08-26 | 33.09 | 32.35 | -0.74 | -2.24% | 32.30 | 33.33 | 77595 | 25446 | 1.94% |
| 2025-08-25 | 32.90 | 33.09 | 1.05 | 3.28% | 32.51 | 35.50 | 143119 | 48179 | 3.57% |
| 2025-08-22 | 30.44 | 32.04 | 1.67 | 5.50% | 30.38 | 32.10 | 116385 | 36768 | 2.90% |
| 2025-08-21 | 30.47 | 30.37 | -0.43 | -1.40% | 30.16 | 31.39 | 68069 | 20877 | 1.70% |
| 2025-08-20 | 29.85 | 30.80 | 0.87 | 2.91% | 29.00 | 30.90 | 92838 | 27746 | 2.32% |
| 2025-08-19 | 29.81 | 29.93 | -0.19 | -0.63% | 29.59 | 30.58 | 61252 | 18385 | 1.53% |
| 2025-08-18 | 28.98 | 30.12 | 1.16 | 4.01% | 28.98 | 30.38 | 82246 | 24648 | 2.05% |
| 2025-08-15 | 28.45 | 28.96 | 0.39 | 1.37% | 28.41 | 29.22 | 60450 | 17439 | 1.51% |
| 2025-08-14 | 29.16 | 28.57 | -1.58 | -5.24% | 28.51 | 29.57 | 98632 | 28673 | 2.46% |
| 2025-08-13 | 30.21 | 30.15 | -0.06 | -0.20% | 30.01 | 30.76 | 40063 | 12135 | 1.00% |
| 2025-08-12 | 29.88 | 30.21 | 0.25 | 0.83% | 29.30 | 30.30 | 51445 | 15349 | 1.28% |
| 2025-08-11 | 29.58 | 29.96 | 0.36 | 1.22% | 29.50 | 30.20 | 36609 | 10939 | 0.91% |
| 2025-08-08 | 30.61 | 29.60 | -0.99 | -3.24% | 29.56 | 30.80 | 45486 | 13619 | 1.13% |
| 2025-08-07 | 31.03 | 30.59 | 0.41 | 1.36% | 30.41 | 31.50 | 62670 | 19382 | 1.56% |
| 2025-08-06 | 29.76 | 30.18 | 0.52 | 1.75% | 29.52 | 30.38 | 43687 | 13115 | 1.09% |
| 2025-08-05 | 29.47 | 29.66 | 0.14 | 0.47% | 29.25 | 29.85 | 30858 | 9104 | 0.77% |
| 2025-08-04 | 29.36 | 29.52 | 0.32 | 1.10% | 28.93 | 29.71 | 30971 | 9088 | 0.77% |
| 2025-08-01 | 29.26 | 29.20 | -0.25 | -0.85% | 28.88 | 29.96 | 39628 | 11622 | 0.99% |
| 2025-07-31 | 29.38 | 29.45 | -0.27 | -0.91% | 29.29 | 30.21 | 49878 | 14832 | 1.24% |
| 2025-07-30 | 29.75 | 29.72 | -0.26 | -0.87% | 29.21 | 30.37 | 51983 | 15518 | 1.30% |
| 2025-07-29 | 28.90 | 29.98 | 1.03 | 3.56% | 28.82 | 30.20 | 66344 | 19653 | 1.66% |
| 2025-07-28 | 28.68 | 28.95 | 0.11 | 0.38% | 28.68 | 29.17 | 39410 | 11393 | 0.98% |
| 2025-07-25 | 28.40 | 28.84 | 0.61 | 2.16% | 28.05 | 28.90 | 47665 | 13564 | 1.19% |
| 2025-07-24 | 27.63 | 28.23 | 0.51 | 1.84% | 27.63 | 28.28 | 37722 | 10598 | 0.94% |