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 | 33.21 | 31.64 | -1.63 | -4.90% | 31.53 | 33.56 | 240243 | 77275 | 7.15% |
| 2025-10-30 | 31.08 | 33.27 | 2.08 | 6.67% | 30.90 | 35.42 | 405243 | 133368 | 12.06% |
| 2025-10-29 | 29.75 | 31.19 | 0.87 | 2.87% | 29.75 | 32.68 | 223191 | 70186 | 6.64% |
| 2025-10-28 | 30.05 | 30.32 | 0.00 | 0.00% | 29.81 | 30.78 | 114936 | 34896 | 3.42% |
| 2025-10-27 | 30.18 | 30.32 | 0.41 | 1.37% | 29.85 | 30.74 | 136359 | 41336 | 4.06% |
| 2025-10-24 | 30.00 | 29.91 | 0.39 | 1.32% | 29.12 | 30.37 | 183113 | 54878 | 5.45% |
| 2025-10-23 | 28.80 | 29.52 | 0.74 | 2.57% | 27.63 | 30.38 | 124459 | 35714 | 3.70% |
| 2025-10-22 | 29.00 | 28.78 | -0.38 | -1.30% | 28.51 | 29.16 | 75126 | 21611 | 2.24% |
| 2025-10-21 | 27.76 | 29.16 | 1.47 | 5.31% | 27.74 | 29.72 | 154000 | 44480 | 4.58% |
| 2025-10-20 | 27.50 | 27.69 | 0.61 | 2.25% | 27.40 | 28.39 | 83833 | 23336 | 2.50% |
| 2025-10-17 | 28.72 | 27.08 | -1.77 | -6.14% | 27.00 | 28.99 | 123652 | 34254 | 3.68% |
| 2025-10-16 | 29.13 | 28.85 | -0.41 | -1.40% | 28.65 | 29.85 | 88075 | 25632 | 2.62% |
| 2025-10-15 | 28.80 | 29.26 | 0.29 | 1.00% | 28.29 | 29.45 | 114595 | 33182 | 3.41% |
| 2025-10-14 | 30.94 | 28.97 | -1.71 | -5.57% | 28.85 | 31.26 | 143498 | 42972 | 4.27% |
| 2025-10-13 | 28.81 | 30.68 | 0.75 | 2.51% | 28.75 | 30.84 | 151010 | 45570 | 4.49% |
| 2025-10-10 | 31.93 | 29.93 | -2.20 | -6.85% | 29.79 | 31.93 | 186457 | 56771 | 5.55% |
| 2025-10-09 | 32.00 | 32.13 | 0.66 | 2.10% | 31.63 | 33.29 | 188122 | 61065 | 5.60% |
| 2025-09-30 | 30.46 | 31.47 | 1.01 | 3.32% | 30.43 | 31.83 | 140170 | 43971 | 4.17% |
| 2025-09-29 | 30.30 | 30.46 | 0.14 | 0.46% | 29.67 | 30.76 | 107053 | 32363 | 3.19% |
| 2025-09-26 | 31.00 | 30.32 | -0.81 | -2.60% | 30.28 | 31.49 | 114275 | 35239 | 3.40% |
| 2025-09-25 | 31.25 | 31.13 | -0.88 | -2.75% | 30.61 | 31.62 | 179282 | 55998 | 5.34% |
| 2025-09-24 | 31.01 | 32.01 | 1.01 | 3.26% | 30.77 | 32.78 | 240522 | 76891 | 7.16% |
| 2025-09-23 | 30.99 | 31.00 | 0.02 | 0.06% | 29.75 | 31.35 | 146947 | 44799 | 4.37% |
| 2025-09-22 | 30.50 | 30.98 | 0.65 | 2.14% | 30.03 | 31.15 | 118040 | 36263 | 3.51% |
| 2025-09-19 | 30.66 | 30.33 | -0.67 | -2.16% | 30.10 | 31.50 | 144020 | 44321 | 4.29% |
| 2025-09-18 | 32.11 | 31.00 | -0.59 | -1.87% | 30.55 | 32.74 | 270175 | 86155 | 8.04% |
| 2025-09-17 | 30.15 | 31.59 | 1.44 | 4.78% | 29.70 | 32.80 | 241457 | 75800 | 7.19% |
| 2025-09-16 | 30.00 | 30.15 | 0.32 | 1.07% | 29.61 | 30.53 | 92854 | 27974 | 2.76% |
| 2025-09-15 | 30.80 | 29.83 | -0.22 | -0.73% | 29.70 | 31.00 | 131144 | 39554 | 3.90% |
| 2025-09-12 | 28.99 | 30.05 | 0.95 | 3.26% | 28.81 | 30.50 | 172688 | 51684 | 5.14% |
| 2025-09-11 | 27.32 | 29.10 | 1.80 | 6.59% | 27.04 | 29.17 | 163556 | 46592 | 4.87% |
| 2025-09-10 | 27.59 | 27.30 | -0.29 | -1.05% | 27.30 | 27.91 | 69345 | 19113 | 2.06% |
| 2025-09-09 | 28.41 | 27.59 | -1.14 | -3.97% | 27.39 | 28.46 | 97659 | 27192 | 2.91% |
| 2025-09-08 | 28.62 | 28.73 | -0.01 | -0.03% | 27.88 | 28.75 | 131278 | 37161 | 3.91% |
| 2025-09-05 | 28.49 | 28.74 | 1.54 | 5.66% | 27.92 | 28.98 | 178121 | 50758 | 5.30% |
| 2025-09-04 | 28.77 | 27.20 | -1.65 | -5.72% | 26.78 | 29.11 | 153131 | 42668 | 4.56% |
| 2025-09-03 | 29.50 | 28.85 | -0.78 | -2.63% | 28.75 | 30.19 | 139224 | 40943 | 4.14% |
| 2025-09-02 | 31.25 | 29.63 | -1.92 | -6.09% | 29.28 | 31.50 | 207298 | 62489 | 6.17% |
| 2025-09-01 | 30.69 | 31.55 | 2.10 | 7.13% | 30.69 | 33.39 | 319195 | 101768 | 9.50% |
| 2025-08-29 | 30.50 | 29.45 | -0.99 | -3.25% | 29.05 | 30.51 | 173725 | 51068 | 5.17% |
| 2025-08-28 | 29.00 | 30.44 | 0.20 | 0.66% | 28.82 | 30.44 | 261017 | 77407 | 7.77% |
| 2025-08-27 | 30.88 | 30.24 | -0.84 | -2.70% | 30.23 | 32.32 | 236891 | 73907 | 7.05% |
| 2025-08-26 | 31.14 | 31.08 | -0.69 | -2.17% | 30.88 | 31.80 | 139209 | 43606 | 4.14% |
| 2025-08-25 | 32.60 | 31.77 | -0.01 | -0.03% | 31.50 | 33.48 | 234050 | 75378 | 6.97% |
| 2025-08-22 | 30.66 | 31.78 | 1.50 | 4.95% | 30.66 | 32.16 | 253324 | 79666 | 7.54% |
| 2025-08-21 | 30.73 | 30.28 | -0.45 | -1.46% | 29.95 | 31.32 | 138465 | 42320 | 4.12% |
| 2025-08-20 | 29.68 | 30.73 | 0.72 | 2.40% | 29.16 | 30.90 | 176735 | 53138 | 5.26% |
| 2025-08-19 | 30.10 | 30.01 | -0.06 | -0.20% | 29.56 | 30.83 | 134667 | 40530 | 4.01% |
| 2025-08-18 | 29.30 | 30.07 | 1.07 | 3.69% | 29.00 | 30.49 | 160012 | 47829 | 4.76% |
| 2025-08-15 | 28.28 | 29.00 | 0.73 | 2.58% | 28.02 | 29.18 | 104753 | 30092 | 3.12% |
| 2025-08-14 | 28.80 | 28.27 | -0.68 | -2.35% | 28.15 | 29.37 | 113276 | 32656 | 3.37% |
| 2025-08-13 | 29.03 | 28.95 | 0.15 | 0.52% | 28.76 | 29.38 | 102323 | 29679 | 3.05% |
| 2025-08-12 | 28.35 | 28.80 | 0.47 | 1.66% | 27.97 | 29.06 | 107786 | 30747 | 3.21% |
| 2025-08-11 | 27.91 | 28.33 | 0.58 | 2.09% | 27.79 | 28.47 | 73787 | 20799 | 2.20% |
| 2025-08-08 | 28.53 | 27.75 | -0.88 | -3.07% | 27.69 | 28.59 | 97050 | 27079 | 2.89% |
| 2025-08-07 | 28.21 | 28.63 | 0.33 | 1.17% | 28.21 | 29.15 | 127867 | 36704 | 3.81% |
| 2025-08-06 | 27.81 | 28.30 | 0.38 | 1.36% | 27.71 | 28.45 | 82996 | 23418 | 2.47% |
| 2025-08-05 | 27.90 | 27.92 | -0.02 | -0.07% | 27.73 | 28.13 | 65453 | 18238 | 1.95% |
| 2025-08-04 | 27.50 | 27.94 | -0.06 | -0.21% | 27.50 | 28.07 | 80791 | 22479 | 2.40% |
| 2025-08-01 | 28.43 | 28.00 | 0.19 | 0.68% | 27.65 | 28.87 | 114151 | 32194 | 3.40% |
| 2025-07-31 | 27.80 | 27.81 | 0.08 | 0.29% | 27.65 | 28.43 | 125417 | 35125 | 3.73% |
| 2025-07-30 | 27.60 | 27.73 | -0.07 | -0.25% | 27.32 | 28.15 | 113535 | 31497 | 3.38% |
| 2025-07-29 | 27.14 | 27.80 | 0.65 | 2.39% | 27.03 | 27.80 | 96876 | 26588 | 2.88% |
| 2025-07-28 | 27.35 | 27.15 | -0.03 | -0.11% | 27.06 | 27.47 | 65774 | 17905 | 1.96% |
| 2025-07-25 | 26.87 | 27.18 | 0.31 | 1.15% | 26.59 | 27.25 | 75033 | 20204 | 2.23% |
| 2025-07-24 | 26.31 | 26.87 | 0.57 | 2.17% | 26.23 | 26.90 | 80701 | 21559 | 2.40% |