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 | 31.40 | 30.57 | 0.02 | 0.07% | 30.51 | 31.60 | 620088 | 192871 | 3.49% |
| 2025-10-30 | 30.77 | 30.55 | -0.63 | -2.02% | 30.49 | 31.35 | 554408 | 171266 | 3.12% |
| 2025-10-29 | 29.97 | 31.18 | 1.64 | 5.55% | 29.86 | 31.23 | 596309 | 181955 | 3.36% |
| 2025-10-28 | 30.81 | 29.54 | -1.19 | -3.87% | 29.46 | 30.82 | 587802 | 175782 | 3.31% |
| 2025-10-27 | 30.50 | 30.73 | 0.39 | 1.29% | 29.86 | 30.90 | 628965 | 191141 | 3.54% |
| 2025-10-24 | 30.55 | 30.34 | 0.00 | 0.00% | 30.01 | 30.82 | 388073 | 117825 | 2.19% |
| 2025-10-23 | 30.32 | 30.34 | -0.27 | -0.88% | 29.40 | 30.60 | 579279 | 173078 | 3.26% |
| 2025-10-22 | 28.50 | 30.61 | -0.37 | -1.19% | 28.50 | 30.96 | 959887 | 288248 | 5.41% |
| 2025-10-21 | 31.16 | 30.98 | -0.25 | -0.80% | 30.74 | 31.56 | 664223 | 206868 | 3.74% |
| 2025-10-20 | 31.56 | 31.23 | -1.22 | -3.76% | 30.88 | 32.20 | 947474 | 297907 | 5.34% |
| 2025-10-17 | 34.96 | 32.45 | -1.83 | -5.34% | 32.36 | 35.05 | 963402 | 321760 | 5.43% |
| 2025-10-16 | 35.47 | 34.28 | -0.27 | -0.78% | 34.00 | 36.12 | 822920 | 288621 | 4.64% |
| 2025-10-15 | 35.18 | 34.55 | -0.42 | -1.20% | 33.08 | 35.48 | 1016638 | 345336 | 5.73% |
| 2025-10-14 | 39.30 | 34.97 | -2.83 | -7.49% | 34.02 | 39.89 | 1430144 | 528810 | 8.06% |
| 2025-10-13 | 36.00 | 37.80 | 1.50 | 4.13% | 33.30 | 37.80 | 1357420 | 480582 | 7.65% |
| 2025-10-10 | 35.74 | 36.30 | 0.12 | 0.33% | 35.60 | 39.38 | 1105085 | 404032 | 6.23% |
| 2025-10-09 | 35.00 | 36.18 | 3.29 | 10.00% | 34.39 | 36.18 | 745380 | 264488 | 4.20% |
| 2025-09-30 | 33.00 | 32.89 | 1.63 | 5.21% | 32.62 | 33.85 | 878840 | 291040 | 4.95% |
| 2025-09-29 | 29.44 | 31.26 | 2.84 | 9.99% | 29.00 | 31.26 | 772158 | 233794 | 4.35% |
| 2025-09-26 | 27.51 | 28.42 | 1.28 | 4.72% | 27.43 | 28.88 | 499647 | 141250 | 2.81% |
| 2025-09-25 | 27.78 | 27.14 | -0.66 | -2.37% | 27.00 | 27.81 | 422612 | 115146 | 2.38% |
| 2025-09-24 | 26.77 | 27.80 | 0.77 | 2.85% | 26.60 | 28.16 | 475644 | 130883 | 2.68% |
| 2025-09-23 | 27.58 | 27.03 | 0.45 | 1.69% | 26.40 | 27.75 | 506541 | 136910 | 2.85% |
| 2025-09-22 | 26.15 | 26.58 | 1.63 | 6.53% | 25.65 | 26.59 | 606486 | 158016 | 3.42% |
| 2025-09-19 | 24.20 | 24.95 | 0.78 | 3.23% | 24.08 | 25.17 | 375491 | 92569 | 2.12% |
| 2025-09-18 | 24.50 | 24.17 | -0.83 | -3.32% | 23.70 | 25.09 | 534722 | 130755 | 3.01% |
| 2025-09-17 | 25.78 | 25.00 | -1.20 | -4.58% | 24.85 | 25.78 | 620746 | 155887 | 3.50% |
| 2025-09-16 | 26.17 | 26.20 | 0.59 | 2.30% | 24.63 | 26.58 | 704081 | 179932 | 3.97% |
| 2025-09-15 | 25.50 | 25.61 | 0.16 | 0.63% | 25.16 | 26.05 | 567130 | 145508 | 3.19% |
| 2025-09-12 | 24.00 | 25.45 | 1.76 | 7.43% | 23.81 | 26.06 | 937040 | 236532 | 5.28% |
| 2025-09-11 | 23.31 | 23.69 | 0.45 | 1.94% | 23.18 | 23.89 | 383245 | 90163 | 2.16% |
| 2025-09-10 | 23.11 | 23.24 | -0.54 | -2.27% | 22.80 | 23.64 | 510753 | 118614 | 2.88% |
| 2025-09-09 | 23.44 | 23.78 | 0.51 | 2.19% | 23.21 | 24.90 | 704621 | 169548 | 3.97% |
| 2025-09-08 | 23.50 | 23.27 | -0.05 | -0.21% | 22.96 | 23.70 | 519123 | 121051 | 2.92% |
| 2025-09-05 | 22.03 | 23.32 | 1.30 | 5.90% | 21.97 | 23.48 | 598949 | 137046 | 3.37% |
| 2025-09-04 | 23.14 | 22.02 | -0.94 | -4.09% | 21.60 | 23.70 | 708671 | 159349 | 3.99% |
| 2025-09-03 | 23.72 | 22.96 | -0.20 | -0.86% | 22.50 | 24.12 | 780101 | 180844 | 4.39% |
| 2025-09-02 | 23.45 | 23.16 | 0.07 | 0.30% | 22.95 | 24.21 | 962712 | 226084 | 5.42% |
| 2025-09-01 | 22.40 | 23.09 | 1.76 | 8.25% | 21.66 | 23.35 | 1032958 | 233963 | 5.82% |
| 2025-08-29 | 20.59 | 21.33 | 0.99 | 4.87% | 20.44 | 21.44 | 698384 | 146684 | 3.93% |
| 2025-08-28 | 20.09 | 20.34 | 0.23 | 1.14% | 19.78 | 20.55 | 480326 | 96795 | 2.71% |
| 2025-08-27 | 21.01 | 20.11 | -0.89 | -4.24% | 20.02 | 21.05 | 635285 | 130614 | 3.58% |
| 2025-08-26 | 19.80 | 21.00 | 0.44 | 2.14% | 19.53 | 21.64 | 784710 | 160924 | 4.42% |
| 2025-08-25 | 20.55 | 20.56 | 0.59 | 2.95% | 20.17 | 20.95 | 647454 | 133075 | 3.65% |
| 2025-08-22 | 19.90 | 19.97 | 0.23 | 1.17% | 19.78 | 20.15 | 296033 | 59071 | 1.67% |
| 2025-08-21 | 20.01 | 19.81 | -0.04 | -0.20% | 19.75 | 20.46 | 352652 | 70846 | 1.99% |
| 2025-08-20 | 19.62 | 19.85 | -0.10 | -0.50% | 19.51 | 20.15 | 443488 | 87897 | 2.50% |
| 2025-08-19 | 20.46 | 19.95 | -0.65 | -3.16% | 19.72 | 20.93 | 490234 | 98986 | 2.76% |
| 2025-08-18 | 20.22 | 20.60 | 0.28 | 1.38% | 20.06 | 20.81 | 427111 | 87518 | 2.41% |
| 2025-08-15 | 19.88 | 20.32 | 0.10 | 0.49% | 19.88 | 20.68 | 397953 | 81093 | 2.24% |
| 2025-08-14 | 19.94 | 20.22 | 0.39 | 1.97% | 19.79 | 20.59 | 555198 | 112363 | 3.13% |
| 2025-08-13 | 19.03 | 19.83 | 0.83 | 4.37% | 19.01 | 19.91 | 477952 | 92895 | 2.69% |
| 2025-08-12 | 18.60 | 19.00 | 0.18 | 0.96% | 18.42 | 19.00 | 283635 | 53105 | 1.60% |
| 2025-08-11 | 19.00 | 18.82 | -0.36 | -1.88% | 18.65 | 19.05 | 449234 | 84553 | 2.53% |
| 2025-08-08 | 19.10 | 19.18 | 0.28 | 1.48% | 18.94 | 19.33 | 335788 | 64265 | 1.89% |
| 2025-08-07 | 19.02 | 18.90 | -0.12 | -0.63% | 18.51 | 19.20 | 401460 | 75341 | 2.26% |
| 2025-08-06 | 18.74 | 19.02 | 0.32 | 1.71% | 18.72 | 19.13 | 330624 | 62594 | 1.86% |
| 2025-08-05 | 18.78 | 18.70 | 0.10 | 0.54% | 18.52 | 18.96 | 379546 | 71015 | 2.14% |
| 2025-08-04 | 18.29 | 18.60 | 0.69 | 3.85% | 18.07 | 18.65 | 483343 | 88614 | 2.72% |
| 2025-08-01 | 17.50 | 17.91 | 0.38 | 2.17% | 17.33 | 18.00 | 497305 | 88406 | 2.80% |
| 2025-07-31 | 17.68 | 17.53 | -0.68 | -3.73% | 17.42 | 17.89 | 576031 | 101339 | 3.24% |
| 2025-07-30 | 18.51 | 18.21 | -0.25 | -1.35% | 18.15 | 18.65 | 390548 | 71684 | 2.20% |
| 2025-07-29 | 18.39 | 18.46 | -0.14 | -0.75% | 18.28 | 18.65 | 313474 | 57899 | 1.77% |
| 2025-07-28 | 18.55 | 18.60 | -0.51 | -2.67% | 18.28 | 18.82 | 605595 | 112181 | 3.41% |
| 2025-07-25 | 19.40 | 19.11 | -0.39 | -2.00% | 18.83 | 19.49 | 398009 | 76128 | 2.24% |