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 | 26.97 | 27.04 | 0.07 | 0.26% | 26.66 | 27.56 | 89174 | 24194 | 3.43% |
| 2025-10-30 | 28.85 | 26.97 | -1.97 | -6.81% | 26.87 | 29.10 | 135601 | 37064 | 5.21% |
| 2025-10-29 | 28.20 | 28.94 | 0.49 | 1.72% | 28.00 | 29.10 | 106909 | 30696 | 4.11% |
| 2025-10-28 | 31.33 | 28.45 | -2.74 | -8.78% | 27.90 | 31.50 | 244257 | 71950 | 9.39% |
| 2025-10-27 | 30.90 | 31.19 | 0.69 | 2.26% | 30.53 | 31.58 | 134623 | 41757 | 5.17% |
| 2025-10-24 | 29.70 | 30.50 | 0.95 | 3.21% | 29.42 | 30.84 | 88042 | 26554 | 3.38% |
| 2025-10-23 | 29.91 | 29.55 | -0.80 | -2.64% | 29.01 | 30.49 | 66600 | 19558 | 2.56% |
| 2025-10-22 | 31.10 | 30.35 | -0.64 | -2.07% | 29.83 | 31.10 | 88497 | 27029 | 3.40% |
| 2025-10-21 | 28.80 | 30.99 | 2.58 | 9.08% | 28.80 | 31.88 | 167934 | 51236 | 6.45% |
| 2025-10-20 | 28.00 | 28.41 | 0.80 | 2.90% | 27.91 | 28.75 | 65301 | 18510 | 2.51% |
| 2025-10-17 | 28.90 | 27.61 | -1.02 | -3.56% | 27.61 | 28.97 | 83009 | 23338 | 3.19% |
| 2025-10-16 | 29.15 | 28.63 | -0.49 | -1.68% | 28.08 | 29.15 | 89464 | 25502 | 3.44% |
| 2025-10-15 | 27.96 | 29.12 | 1.19 | 4.26% | 27.50 | 29.13 | 118855 | 33600 | 4.57% |
| 2025-10-14 | 29.89 | 27.93 | -1.82 | -6.12% | 27.60 | 30.23 | 114461 | 33162 | 4.40% |
| 2025-10-13 | 28.70 | 29.75 | -1.52 | -4.86% | 28.56 | 30.19 | 152205 | 44837 | 5.85% |
| 2025-10-10 | 32.60 | 31.27 | -1.67 | -5.07% | 31.22 | 33.55 | 126158 | 40821 | 4.85% |
| 2025-10-09 | 33.50 | 32.94 | -0.10 | -0.30% | 32.69 | 33.98 | 98555 | 32949 | 3.80% |
| 2025-09-30 | 34.68 | 33.04 | -1.49 | -4.32% | 33.04 | 35.16 | 111414 | 37749 | 4.30% |
| 2025-09-29 | 33.51 | 34.53 | 0.74 | 2.19% | 33.51 | 35.10 | 93029 | 32075 | 3.59% |
| 2025-09-26 | 34.95 | 33.79 | -1.21 | -3.46% | 33.71 | 35.66 | 107731 | 37029 | 4.16% |
| 2025-09-25 | 35.74 | 35.00 | -0.94 | -2.62% | 34.76 | 36.70 | 108013 | 38302 | 4.17% |
| 2025-09-24 | 37.15 | 35.94 | -1.21 | -3.26% | 35.51 | 37.37 | 162057 | 58732 | 6.25% |
| 2025-09-23 | 36.07 | 37.15 | 0.65 | 1.78% | 34.29 | 37.39 | 234135 | 83790 | 9.03% |
| 2025-09-22 | 33.01 | 36.50 | 3.99 | 12.27% | 32.33 | 36.78 | 244602 | 85521 | 9.43% |
| 2025-09-19 | 31.76 | 32.51 | 0.48 | 1.50% | 31.00 | 33.40 | 188316 | 61296 | 7.26% |
| 2025-09-18 | 31.94 | 32.03 | 0.41 | 1.30% | 31.18 | 33.79 | 222777 | 72218 | 8.59% |
| 2025-09-17 | 30.57 | 31.62 | 1.08 | 3.54% | 30.03 | 31.87 | 144185 | 44836 | 5.56% |
| 2025-09-16 | 29.50 | 30.54 | 1.42 | 4.88% | 29.09 | 30.87 | 182160 | 54712 | 7.03% |
| 2025-09-15 | 28.20 | 29.12 | 0.92 | 3.26% | 28.00 | 30.43 | 198298 | 58568 | 7.65% |
| 2025-09-12 | 28.29 | 28.20 | -0.06 | -0.21% | 27.62 | 29.50 | 169642 | 48629 | 6.54% |
| 2025-09-11 | 27.88 | 28.26 | 0.38 | 1.36% | 26.97 | 28.85 | 148054 | 41442 | 5.71% |
| 2025-09-10 | 30.07 | 27.88 | -2.20 | -7.31% | 27.32 | 30.07 | 222836 | 63298 | 8.59% |
| 2025-09-09 | 31.17 | 30.08 | -0.44 | -1.44% | 29.51 | 31.17 | 115429 | 34926 | 4.45% |
| 2025-09-08 | 28.60 | 30.52 | 2.15 | 7.58% | 28.56 | 30.90 | 213060 | 64058 | 8.22% |
| 2025-09-05 | 27.15 | 28.37 | 1.37 | 5.07% | 25.86 | 28.93 | 171619 | 46874 | 6.62% |
| 2025-09-04 | 27.98 | 27.00 | -0.80 | -2.88% | 26.44 | 29.49 | 199297 | 56290 | 7.69% |
| 2025-09-03 | 28.38 | 27.80 | -0.72 | -2.52% | 27.16 | 28.85 | 144841 | 40399 | 5.59% |
| 2025-09-02 | 28.15 | 28.52 | 0.29 | 1.03% | 26.76 | 30.00 | 234437 | 66230 | 9.04% |
| 2025-09-01 | 27.96 | 28.23 | 0.52 | 1.88% | 27.41 | 28.52 | 134879 | 37842 | 5.20% |
| 2025-08-29 | 27.78 | 27.71 | -0.06 | -0.22% | 26.58 | 28.15 | 139411 | 38208 | 5.38% |
| 2025-08-28 | 27.77 | 27.77 | -0.21 | -0.75% | 26.30 | 28.29 | 188504 | 51225 | 7.27% |
| 2025-08-27 | 29.75 | 27.98 | -1.28 | -4.37% | 27.69 | 30.18 | 198774 | 57055 | 7.67% |
| 2025-08-26 | 27.25 | 29.26 | 1.61 | 5.82% | 26.91 | 29.98 | 228559 | 65275 | 8.82% |
| 2025-08-25 | 27.00 | 27.65 | 0.48 | 1.77% | 27.00 | 28.35 | 150745 | 41863 | 5.81% |
| 2025-08-22 | 27.42 | 27.17 | -0.55 | -1.98% | 26.60 | 27.89 | 169866 | 46136 | 6.55% |
| 2025-08-21 | 28.41 | 27.72 | -1.22 | -4.22% | 27.59 | 29.70 | 211566 | 60531 | 8.16% |
| 2025-08-20 | 27.40 | 28.94 | 0.62 | 2.19% | 27.29 | 29.77 | 237585 | 68422 | 9.16% |
| 2025-08-19 | 28.01 | 28.32 | 1.34 | 4.97% | 25.92 | 28.71 | 278586 | 76519 | 10.75% |
| 2025-08-18 | 27.28 | 26.98 | 1.26 | 4.90% | 26.50 | 28.50 | 263282 | 72179 | 10.15% |
| 2025-08-15 | 25.20 | 25.72 | 0.78 | 3.13% | 24.99 | 25.99 | 133584 | 33978 | 5.15% |
| 2025-08-14 | 25.97 | 24.94 | -1.06 | -4.08% | 24.88 | 26.50 | 134932 | 34139 | 5.20% |
| 2025-08-13 | 24.95 | 26.00 | 0.97 | 3.88% | 24.70 | 26.36 | 119071 | 30514 | 4.59% |
| 2025-08-12 | 25.77 | 25.03 | -0.82 | -3.17% | 24.78 | 25.77 | 139760 | 35096 | 5.39% |
| 2025-08-11 | 25.86 | 25.85 | 0.18 | 0.70% | 25.66 | 26.92 | 148255 | 38853 | 5.72% |
| 2025-08-08 | 25.99 | 25.67 | -0.78 | -2.95% | 25.21 | 26.40 | 121287 | 31222 | 4.68% |
| 2025-08-07 | 26.90 | 26.45 | -0.53 | -1.96% | 25.90 | 27.30 | 155914 | 41512 | 6.01% |
| 2025-08-06 | 24.60 | 26.98 | 3.03 | 12.65% | 24.35 | 27.50 | 239246 | 61883 | 9.23% |
| 2025-08-05 | 23.33 | 23.95 | 1.05 | 4.59% | 23.33 | 24.80 | 178239 | 42801 | 6.87% |
| 2025-08-04 | 22.17 | 22.90 | 0.61 | 2.74% | 21.64 | 22.92 | 133607 | 29911 | 5.15% |
| 2025-08-01 | 22.15 | 22.29 | 0.20 | 0.91% | 21.68 | 22.66 | 102914 | 22847 | 3.97% |
| 2025-07-31 | 21.61 | 22.09 | 0.45 | 2.08% | 21.61 | 22.72 | 142112 | 31610 | 5.48% |
| 2025-07-30 | 23.03 | 21.64 | -1.81 | -7.72% | 21.21 | 23.29 | 191088 | 42095 | 7.37% |
| 2025-07-29 | 22.62 | 23.45 | 0.60 | 2.63% | 22.22 | 23.99 | 193424 | 44498 | 7.46% |
| 2025-07-28 | 21.84 | 22.85 | 2.05 | 9.86% | 20.80 | 23.23 | 322553 | 71199 | 12.44% |
| 2025-07-25 | 21.30 | 20.80 | 0.01 | 0.05% | 20.51 | 21.40 | 195200 | 40937 | 7.53% |
| 2025-07-24 | 19.58 | 20.79 | 1.21 | 6.18% | 19.50 | 21.50 | 256444 | 53005 | 9.89% |