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 | 27.63 | 28.12 | 0.51 | 1.85% | 27.63 | 28.59 | 22820 | 6448 | 2.29% |
| 2025-10-30 | 28.10 | 27.61 | -0.74 | -2.61% | 27.53 | 28.38 | 17430 | 4844 | 1.75% |
| 2025-10-29 | 29.28 | 28.35 | -0.55 | -1.90% | 28.07 | 29.50 | 20856 | 5946 | 2.09% |
| 2025-10-28 | 28.68 | 28.90 | 0.23 | 0.80% | 28.34 | 29.17 | 11019 | 3187 | 1.10% |
| 2025-10-27 | 29.34 | 28.67 | -0.11 | -0.38% | 28.41 | 29.37 | 14196 | 4083 | 1.42% |
| 2025-10-24 | 28.20 | 28.78 | 0.68 | 2.42% | 28.20 | 29.05 | 14944 | 4295 | 1.50% |
| 2025-10-23 | 28.00 | 28.10 | 0.04 | 0.14% | 27.51 | 28.28 | 11783 | 3274 | 1.18% |
| 2025-10-22 | 28.07 | 28.06 | -0.22 | -0.78% | 27.95 | 28.48 | 11120 | 3133 | 1.11% |
| 2025-10-21 | 27.88 | 28.28 | 0.59 | 2.13% | 27.60 | 28.28 | 11392 | 3192 | 1.14% |
| 2025-10-20 | 27.64 | 27.69 | 0.50 | 1.84% | 27.31 | 27.82 | 14564 | 4015 | 1.46% |
| 2025-10-17 | 28.31 | 27.19 | -1.26 | -4.43% | 27.18 | 28.35 | 20590 | 5688 | 2.06% |
| 2025-10-16 | 28.37 | 28.45 | 0.04 | 0.14% | 28.15 | 28.82 | 13644 | 3887 | 1.37% |
| 2025-10-15 | 28.36 | 28.41 | 0.05 | 0.18% | 27.92 | 28.84 | 15270 | 4341 | 1.53% |
| 2025-10-14 | 29.07 | 28.36 | -0.67 | -2.31% | 28.30 | 29.38 | 17162 | 4924 | 1.72% |
| 2025-10-13 | 28.10 | 29.03 | -0.07 | -0.24% | 27.70 | 29.31 | 16269 | 4660 | 1.63% |
| 2025-10-10 | 30.00 | 29.10 | -0.98 | -3.26% | 29.03 | 30.08 | 16919 | 4982 | 1.70% |
| 2025-10-09 | 29.83 | 30.08 | 0.33 | 1.11% | 29.55 | 30.58 | 18281 | 5509 | 1.83% |
| 2025-09-30 | 29.68 | 29.75 | 0.03 | 0.10% | 29.68 | 30.42 | 17128 | 5149 | 1.72% |
| 2025-09-29 | 29.52 | 29.72 | 0.27 | 0.92% | 29.05 | 30.04 | 13757 | 4069 | 1.38% |
| 2025-09-26 | 30.19 | 29.45 | -1.03 | -3.38% | 29.45 | 30.37 | 19616 | 5863 | 1.97% |
| 2025-09-25 | 31.10 | 30.48 | -0.62 | -1.99% | 30.41 | 31.73 | 21491 | 6669 | 2.15% |
| 2025-09-24 | 30.29 | 31.10 | 1.01 | 3.36% | 29.63 | 31.57 | 25614 | 7892 | 2.57% |
| 2025-09-23 | 30.73 | 30.09 | -0.74 | -2.40% | 29.31 | 30.98 | 23173 | 6932 | 2.32% |
| 2025-09-22 | 30.50 | 30.83 | 0.16 | 0.52% | 30.50 | 31.49 | 23554 | 7271 | 2.33% |
| 2025-09-19 | 30.99 | 30.67 | -0.41 | -1.32% | 29.98 | 31.48 | 34577 | 10560 | 3.42% |
| 2025-09-18 | 32.65 | 31.08 | -1.28 | -3.96% | 30.43 | 33.33 | 43105 | 13772 | 4.27% |
| 2025-09-17 | 30.98 | 32.36 | 1.08 | 3.45% | 30.91 | 33.62 | 48426 | 15683 | 4.79% |
| 2025-09-16 | 29.40 | 31.28 | 1.99 | 6.79% | 29.32 | 31.80 | 48861 | 15079 | 4.84% |
| 2025-09-15 | 29.22 | 29.29 | 0.15 | 0.51% | 29.22 | 30.49 | 27628 | 8217 | 2.73% |
| 2025-09-12 | 29.81 | 29.14 | -0.66 | -2.21% | 28.94 | 29.94 | 19727 | 5773 | 1.95% |
| 2025-09-11 | 28.63 | 29.80 | 1.25 | 4.38% | 28.13 | 30.28 | 30682 | 9003 | 3.04% |
| 2025-09-10 | 28.55 | 28.55 | 0.12 | 0.42% | 28.10 | 28.85 | 16334 | 4653 | 1.62% |
| 2025-09-09 | 29.32 | 28.43 | -0.93 | -3.17% | 28.29 | 29.55 | 16045 | 4614 | 1.59% |
| 2025-09-08 | 29.41 | 29.36 | -0.01 | -0.03% | 28.89 | 29.52 | 16144 | 4718 | 1.60% |
| 2025-09-05 | 28.65 | 29.37 | 0.86 | 3.02% | 28.32 | 29.45 | 17900 | 5191 | 1.77% |
| 2025-09-04 | 28.85 | 28.51 | -0.25 | -0.87% | 28.10 | 29.48 | 25212 | 7287 | 2.50% |
| 2025-09-03 | 29.98 | 28.76 | -1.05 | -3.52% | 28.55 | 30.00 | 24188 | 7075 | 2.39% |
| 2025-09-02 | 31.47 | 29.81 | -1.60 | -5.09% | 29.35 | 31.53 | 36388 | 10941 | 3.60% |
| 2025-09-01 | 31.50 | 31.41 | -0.13 | -0.41% | 31.22 | 32.41 | 35040 | 11119 | 3.47% |
| 2025-08-29 | 32.29 | 31.54 | -0.90 | -2.77% | 30.85 | 32.41 | 38125 | 11910 | 3.77% |
| 2025-08-28 | 32.06 | 32.44 | 0.29 | 0.90% | 31.24 | 33.20 | 47327 | 15252 | 4.68% |
| 2025-08-27 | 32.59 | 32.15 | -0.23 | -0.71% | 32.10 | 35.00 | 60647 | 20244 | 6.00% |
| 2025-08-26 | 32.00 | 32.38 | 0.38 | 1.19% | 31.48 | 32.56 | 29386 | 9475 | 2.91% |
| 2025-08-25 | 31.92 | 32.00 | 0.25 | 0.79% | 31.59 | 32.90 | 33809 | 10871 | 3.35% |
| 2025-08-22 | 31.64 | 31.75 | 0.17 | 0.54% | 31.30 | 32.05 | 19308 | 6115 | 1.91% |
| 2025-08-21 | 32.19 | 31.58 | -0.22 | -0.69% | 31.44 | 32.72 | 20526 | 6563 | 2.03% |
| 2025-08-20 | 31.26 | 31.80 | 0.49 | 1.56% | 30.55 | 31.96 | 26811 | 8434 | 2.65% |
| 2025-08-19 | 31.44 | 31.31 | 0.02 | 0.06% | 31.02 | 31.67 | 18063 | 5658 | 1.79% |
| 2025-08-18 | 30.96 | 31.29 | 0.33 | 1.07% | 30.76 | 31.60 | 24566 | 7670 | 2.43% |
| 2025-08-15 | 30.61 | 30.96 | 0.23 | 0.75% | 30.52 | 31.20 | 16854 | 5199 | 1.67% |
| 2025-08-14 | 31.74 | 30.73 | -1.00 | -3.15% | 30.69 | 32.58 | 26759 | 8419 | 2.65% |
| 2025-08-13 | 31.83 | 31.73 | 0.23 | 0.73% | 31.00 | 32.09 | 21700 | 6849 | 2.15% |
| 2025-08-12 | 31.20 | 31.50 | 0.23 | 0.74% | 30.75 | 31.98 | 24101 | 7548 | 2.39% |
| 2025-08-11 | 30.20 | 31.27 | 0.99 | 3.27% | 30.15 | 31.41 | 24463 | 7591 | 2.42% |
| 2025-08-08 | 31.13 | 30.28 | -0.94 | -3.01% | 29.83 | 31.15 | 33903 | 10239 | 3.36% |
| 2025-08-07 | 30.90 | 31.22 | 0.32 | 1.04% | 30.70 | 31.46 | 26399 | 8220 | 2.61% |
| 2025-08-06 | 30.56 | 30.90 | 0.39 | 1.28% | 30.35 | 30.97 | 21627 | 6651 | 2.14% |
| 2025-08-05 | 30.35 | 30.51 | 0.03 | 0.10% | 30.28 | 31.08 | 19128 | 5847 | 1.89% |
| 2025-08-04 | 30.48 | 30.48 | -0.02 | -0.07% | 29.90 | 30.55 | 26451 | 8004 | 2.62% |
| 2025-08-01 | 29.28 | 30.50 | 1.40 | 4.81% | 28.97 | 30.76 | 46371 | 13966 | 4.59% |
| 2025-07-31 | 29.15 | 29.10 | 0.06 | 0.21% | 28.98 | 29.99 | 30693 | 9083 | 3.04% |
| 2025-07-30 | 29.67 | 29.04 | -0.81 | -2.71% | 28.54 | 29.81 | 28243 | 8185 | 2.80% |
| 2025-07-29 | 29.20 | 29.85 | 0.90 | 3.11% | 29.03 | 30.34 | 41221 | 12274 | 4.08% |
| 2025-07-28 | 28.94 | 28.95 | 0.24 | 0.84% | 28.58 | 29.11 | 20900 | 6029 | 2.07% |
| 2025-07-25 | 28.69 | 28.71 | 0.13 | 0.45% | 28.31 | 28.80 | 16464 | 4711 | 1.63% |
| 2025-07-24 | 28.69 | 28.58 | 0.12 | 0.42% | 28.44 | 28.91 | 17487 | 5005 | 1.73% |