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 | 28.60 | 27.30 | -1.86 | -6.38% | 27.20 | 28.73 | 1406764 | 389187 | 8.98% |
| 2025-10-30 | 30.40 | 29.16 | -0.65 | -2.18% | 29.10 | 30.67 | 1318288 | 391179 | 8.41% |
| 2025-10-29 | 29.34 | 29.81 | 0.35 | 1.19% | 29.16 | 30.16 | 1278123 | 379850 | 8.16% |
| 2025-10-28 | 29.30 | 29.46 | -0.64 | -2.13% | 29.10 | 30.20 | 1257361 | 372036 | 8.02% |
| 2025-10-27 | 30.50 | 30.10 | 0.46 | 1.55% | 29.23 | 30.88 | 1936947 | 583223 | 12.36% |
| 2025-10-24 | 28.50 | 29.64 | 1.68 | 6.01% | 28.45 | 30.10 | 1738186 | 509822 | 11.09% |
| 2025-10-23 | 28.50 | 27.96 | 0.13 | 0.47% | 27.27 | 28.50 | 1250436 | 348530 | 7.98% |
| 2025-10-22 | 27.96 | 27.83 | -0.50 | -1.76% | 27.30 | 28.24 | 877650 | 243416 | 5.60% |
| 2025-10-21 | 27.44 | 28.33 | 1.09 | 4.00% | 27.20 | 28.96 | 1527294 | 432176 | 9.75% |
| 2025-10-20 | 27.98 | 27.24 | -0.16 | -0.58% | 26.90 | 28.12 | 1433376 | 393545 | 9.15% |
| 2025-10-17 | 29.45 | 27.40 | -3.04 | -9.99% | 27.40 | 29.92 | 2016146 | 568189 | 12.87% |
| 2025-10-16 | 29.48 | 30.44 | 0.94 | 3.19% | 28.92 | 30.93 | 2160993 | 647816 | 13.79% |
| 2025-10-15 | 29.50 | 29.50 | 0.65 | 2.25% | 28.00 | 29.94 | 1820584 | 529580 | 11.62% |
| 2025-10-14 | 31.50 | 28.85 | -2.54 | -8.09% | 28.60 | 32.34 | 2718206 | 832206 | 17.35% |
| 2025-10-13 | 30.05 | 31.39 | -0.33 | -1.04% | 30.05 | 33.19 | 3089748 | 974702 | 19.72% |
| 2025-10-10 | 29.89 | 31.72 | 1.06 | 3.46% | 28.21 | 32.94 | 3858861 | 1176997 | 24.63% |
| 2025-10-09 | 30.66 | 30.66 | 2.79 | 10.01% | 29.80 | 30.66 | 1763510 | 538395 | 11.25% |
| 2025-09-30 | 26.75 | 27.87 | 2.53 | 9.98% | 26.73 | 27.87 | 714829 | 197474 | 4.56% |
| 2025-09-29 | 25.11 | 25.34 | 0.88 | 3.60% | 25.11 | 25.98 | 1456831 | 371416 | 9.30% |
| 2025-09-26 | 24.81 | 24.46 | -0.39 | -1.57% | 24.39 | 25.60 | 1535794 | 384301 | 9.80% |
| 2025-09-25 | 25.00 | 24.85 | -0.15 | -0.60% | 24.62 | 25.58 | 2253806 | 566211 | 14.38% |
| 2025-09-24 | 22.59 | 25.00 | 2.27 | 9.99% | 22.40 | 25.00 | 1366874 | 326871 | 8.72% |
| 2025-09-23 | 23.28 | 22.73 | -0.59 | -2.53% | 22.13 | 23.28 | 1128624 | 255141 | 7.20% |
| 2025-09-22 | 22.55 | 23.32 | 1.11 | 5.00% | 22.38 | 23.67 | 1376077 | 317256 | 8.78% |
| 2025-09-19 | 22.00 | 22.21 | 0.29 | 1.32% | 21.82 | 22.76 | 1068841 | 238369 | 6.82% |
| 2025-09-18 | 21.70 | 21.92 | 0.23 | 1.06% | 21.60 | 22.89 | 1439322 | 319896 | 9.19% |
| 2025-09-17 | 21.95 | 21.69 | -0.25 | -1.14% | 21.57 | 22.10 | 591940 | 128968 | 3.78% |
| 2025-09-16 | 21.83 | 21.94 | 0.06 | 0.27% | 21.52 | 22.06 | 604204 | 131925 | 3.86% |
| 2025-09-15 | 22.22 | 21.88 | 0.08 | 0.37% | 21.57 | 22.34 | 981719 | 215185 | 6.26% |
| 2025-09-12 | 20.61 | 21.80 | 1.03 | 4.96% | 20.53 | 22.67 | 1411512 | 305162 | 9.01% |
| 2025-09-11 | 19.88 | 20.77 | 1.01 | 5.11% | 19.75 | 20.80 | 893181 | 182442 | 5.70% |
| 2025-09-10 | 19.99 | 19.76 | -0.23 | -1.15% | 19.75 | 20.23 | 454423 | 90581 | 2.90% |
| 2025-09-09 | 20.35 | 19.99 | -0.49 | -2.39% | 19.85 | 20.45 | 413463 | 83098 | 2.64% |
| 2025-09-08 | 20.25 | 20.48 | 0.10 | 0.49% | 20.06 | 20.60 | 479061 | 97526 | 3.06% |
| 2025-09-05 | 19.53 | 20.38 | 0.98 | 5.05% | 19.38 | 20.53 | 629780 | 125796 | 4.02% |
| 2025-09-04 | 20.35 | 19.40 | -0.83 | -4.10% | 19.06 | 20.54 | 684798 | 135378 | 4.37% |
| 2025-09-03 | 20.90 | 20.23 | -0.64 | -3.07% | 20.16 | 21.03 | 628752 | 129439 | 4.01% |
| 2025-09-02 | 21.81 | 20.87 | -1.08 | -4.92% | 20.75 | 21.90 | 947562 | 200490 | 6.05% |
| 2025-09-01 | 22.25 | 21.95 | 0.11 | 0.50% | 21.64 | 22.48 | 887621 | 195264 | 5.66% |
| 2025-08-29 | 22.08 | 21.84 | -0.24 | -1.09% | 21.46 | 22.50 | 988440 | 215978 | 6.31% |
| 2025-08-28 | 21.19 | 22.08 | 0.88 | 4.15% | 21.18 | 22.26 | 1460072 | 318935 | 9.32% |
| 2025-08-27 | 21.71 | 21.20 | -0.57 | -2.62% | 21.20 | 22.15 | 1227542 | 267113 | 7.87% |
| 2025-08-26 | 21.28 | 21.77 | 0.67 | 3.18% | 21.21 | 21.98 | 1347289 | 290861 | 8.63% |
| 2025-08-25 | 21.88 | 21.10 | -0.34 | -1.59% | 20.79 | 21.88 | 1419800 | 300675 | 9.10% |
| 2025-08-22 | 20.48 | 21.44 | 0.89 | 4.33% | 20.45 | 21.45 | 1251423 | 263818 | 8.02% |
| 2025-08-21 | 20.60 | 20.55 | -0.11 | -0.53% | 20.40 | 21.06 | 841867 | 174019 | 5.40% |
| 2025-08-20 | 20.67 | 20.66 | -0.37 | -1.76% | 20.10 | 20.67 | 936123 | 190983 | 6.00% |
| 2025-08-19 | 20.52 | 21.03 | 1.19 | 6.00% | 20.13 | 21.30 | 1558707 | 322004 | 9.99% |
| 2025-08-18 | 19.28 | 19.84 | 0.56 | 2.90% | 19.27 | 19.98 | 749133 | 147682 | 4.80% |
| 2025-08-15 | 19.05 | 19.28 | 0.18 | 0.94% | 19.04 | 19.38 | 371359 | 71624 | 2.38% |
| 2025-08-14 | 19.38 | 19.10 | -0.27 | -1.39% | 19.04 | 19.49 | 423152 | 81631 | 2.71% |
| 2025-08-13 | 19.40 | 19.37 | -0.03 | -0.15% | 19.21 | 19.41 | 452808 | 87477 | 2.90% |
| 2025-08-12 | 19.10 | 19.40 | 0.45 | 2.37% | 18.99 | 19.50 | 688878 | 132934 | 4.41% |
| 2025-08-11 | 18.49 | 18.95 | 0.46 | 2.49% | 18.48 | 19.10 | 454655 | 85791 | 2.91% |
| 2025-08-08 | 18.66 | 18.49 | -0.26 | -1.39% | 18.46 | 18.68 | 228158 | 42279 | 1.46% |
| 2025-08-07 | 18.70 | 18.75 | 0.04 | 0.21% | 18.62 | 18.95 | 326410 | 61330 | 2.09% |
| 2025-08-06 | 18.53 | 18.71 | 0.11 | 0.59% | 18.45 | 18.74 | 254136 | 47277 | 1.63% |
| 2025-08-05 | 18.53 | 18.60 | 0.09 | 0.49% | 18.48 | 18.63 | 184589 | 34277 | 1.18% |
| 2025-08-04 | 18.25 | 18.51 | 0.16 | 0.87% | 18.20 | 18.51 | 181482 | 33398 | 1.16% |
| 2025-08-01 | 18.58 | 18.35 | -0.23 | -1.24% | 18.15 | 18.72 | 284429 | 52320 | 1.82% |
| 2025-07-31 | 18.71 | 18.58 | -0.22 | -1.17% | 18.48 | 19.10 | 429724 | 81010 | 2.75% |
| 2025-07-30 | 19.00 | 18.80 | -0.28 | -1.47% | 18.63 | 19.15 | 353490 | 66820 | 2.27% |
| 2025-07-29 | 18.86 | 19.08 | 0.12 | 0.63% | 18.76 | 19.08 | 333922 | 63191 | 2.14% |
| 2025-07-28 | 18.85 | 18.96 | 0.16 | 0.85% | 18.74 | 19.03 | 401221 | 75843 | 2.57% |
| 2025-07-25 | 18.69 | 18.80 | 0.11 | 0.59% | 18.54 | 18.82 | 312552 | 58430 | 2.00% |