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 | 27.69 | 26.70 | -1.83 | -6.41% | 26.50 | 28.15 | 816086 | 221503 | 18.66% |
| 2025-10-30 | 27.10 | 28.53 | 0.85 | 3.07% | 27.10 | 29.72 | 1206209 | 345906 | 27.58% |
| 2025-10-29 | 27.34 | 27.68 | 0.53 | 1.95% | 26.45 | 28.48 | 1100184 | 300135 | 25.15% |
| 2025-10-28 | 28.31 | 27.15 | 0.69 | 2.61% | 26.83 | 29.11 | 1422568 | 398949 | 32.52% |
| 2025-10-27 | 24.45 | 26.46 | 2.41 | 10.02% | 23.90 | 26.46 | 927519 | 234874 | 21.21% |
| 2025-10-24 | 23.61 | 24.05 | 0.75 | 3.22% | 23.31 | 24.23 | 600832 | 143730 | 13.74% |
| 2025-10-23 | 23.42 | 23.30 | -0.12 | -0.51% | 22.90 | 23.90 | 277784 | 64602 | 6.35% |
| 2025-10-22 | 22.76 | 23.42 | 0.17 | 0.73% | 22.31 | 23.89 | 441633 | 102192 | 10.10% |
| 2025-10-21 | 22.55 | 23.25 | 0.71 | 3.15% | 22.55 | 23.60 | 427609 | 99306 | 9.78% |
| 2025-10-20 | 22.40 | 22.54 | 0.77 | 3.54% | 22.20 | 23.26 | 452412 | 102723 | 10.34% |
| 2025-10-17 | 22.89 | 21.77 | -1.99 | -8.38% | 21.73 | 23.20 | 515489 | 114686 | 11.79% |
| 2025-10-16 | 22.84 | 23.76 | 0.74 | 3.21% | 22.75 | 24.32 | 525471 | 123847 | 12.01% |
| 2025-10-15 | 22.89 | 23.02 | 0.12 | 0.52% | 22.52 | 23.31 | 359996 | 82630 | 8.23% |
| 2025-10-14 | 23.07 | 22.90 | 0.05 | 0.22% | 22.74 | 24.50 | 582937 | 138353 | 13.33% |
| 2025-10-13 | 22.45 | 22.85 | -0.81 | -3.42% | 22.42 | 23.27 | 412054 | 93960 | 9.42% |
| 2025-10-10 | 24.49 | 23.66 | -0.68 | -2.79% | 23.20 | 24.50 | 625627 | 148246 | 14.30% |
| 2025-10-09 | 23.49 | 24.34 | 2.21 | 9.99% | 23.09 | 24.34 | 656484 | 155137 | 15.01% |
| 2025-09-30 | 21.69 | 22.13 | 0.59 | 2.74% | 21.69 | 22.48 | 280653 | 62371 | 6.42% |
| 2025-09-29 | 21.36 | 21.54 | 0.21 | 0.98% | 21.36 | 21.78 | 155626 | 33527 | 3.56% |
| 2025-09-26 | 21.70 | 21.33 | -0.53 | -2.42% | 21.30 | 22.16 | 186501 | 40443 | 4.26% |
| 2025-09-25 | 22.08 | 21.86 | -0.51 | -2.28% | 21.84 | 22.26 | 245979 | 54230 | 5.62% |
| 2025-09-24 | 21.46 | 22.37 | 0.66 | 3.04% | 21.35 | 22.41 | 359154 | 79111 | 8.21% |
| 2025-09-23 | 22.30 | 21.71 | -1.36 | -5.90% | 21.17 | 22.50 | 510337 | 110689 | 11.67% |
| 2025-09-22 | 22.18 | 23.07 | 1.31 | 6.02% | 21.80 | 23.09 | 611030 | 138164 | 13.97% |
| 2025-09-19 | 21.47 | 21.76 | 0.28 | 1.30% | 21.41 | 22.35 | 342990 | 74921 | 7.84% |
| 2025-09-18 | 21.47 | 21.48 | 0.04 | 0.19% | 21.11 | 22.30 | 332578 | 72048 | 7.60% |
| 2025-09-17 | 21.16 | 21.44 | 0.09 | 0.42% | 20.97 | 21.82 | 216801 | 46309 | 4.96% |
| 2025-09-16 | 20.86 | 21.35 | 0.47 | 2.25% | 20.69 | 21.36 | 180422 | 38021 | 4.12% |
| 2025-09-15 | 21.34 | 20.88 | -0.19 | -0.90% | 20.76 | 21.46 | 164783 | 34490 | 3.77% |
| 2025-09-12 | 20.40 | 21.07 | 0.68 | 3.33% | 20.40 | 21.48 | 332780 | 69976 | 7.61% |
| 2025-09-11 | 19.70 | 20.39 | 0.68 | 3.45% | 19.51 | 20.82 | 209928 | 42219 | 4.80% |
| 2025-09-10 | 19.40 | 19.71 | -0.69 | -3.38% | 19.32 | 19.89 | 235858 | 46349 | 5.39% |
| 2025-09-09 | 20.70 | 20.40 | -0.36 | -1.73% | 20.36 | 20.79 | 131615 | 27065 | 3.01% |
| 2025-09-08 | 20.69 | 20.76 | 0.06 | 0.29% | 20.41 | 20.77 | 142930 | 29420 | 3.27% |
| 2025-09-05 | 20.14 | 20.70 | 0.73 | 3.66% | 19.96 | 20.74 | 179326 | 36536 | 4.10% |
| 2025-09-04 | 20.44 | 19.97 | -0.47 | -2.30% | 19.61 | 20.70 | 236490 | 47672 | 5.41% |
| 2025-09-03 | 21.26 | 20.44 | -0.72 | -3.40% | 20.34 | 21.30 | 189670 | 39403 | 4.34% |
| 2025-09-02 | 22.18 | 21.16 | -1.12 | -5.03% | 20.97 | 22.24 | 293099 | 62821 | 6.70% |
| 2025-09-01 | 22.47 | 22.28 | -0.20 | -0.89% | 22.14 | 22.79 | 210505 | 47106 | 4.81% |
| 2025-08-29 | 22.69 | 22.48 | -0.23 | -1.01% | 22.18 | 22.69 | 247940 | 55491 | 5.67% |
| 2025-08-28 | 22.03 | 22.71 | 0.47 | 2.11% | 21.94 | 22.74 | 406527 | 91289 | 9.29% |
| 2025-08-27 | 23.00 | 22.24 | -0.72 | -3.14% | 22.23 | 23.50 | 517233 | 119271 | 11.83% |
| 2025-08-26 | 22.91 | 22.96 | 0.23 | 1.01% | 22.75 | 23.32 | 375483 | 86321 | 8.58% |
| 2025-08-25 | 23.25 | 22.73 | 0.03 | 0.13% | 22.48 | 23.26 | 446405 | 101934 | 10.21% |
| 2025-08-22 | 22.16 | 22.70 | 0.51 | 2.30% | 22.16 | 22.99 | 421728 | 95320 | 9.64% |
| 2025-08-21 | 22.29 | 22.19 | -0.26 | -1.16% | 22.14 | 22.70 | 311474 | 69711 | 7.12% |
| 2025-08-20 | 22.50 | 22.45 | -0.42 | -1.84% | 22.11 | 22.98 | 393037 | 88046 | 8.99% |
| 2025-08-19 | 22.25 | 22.87 | 0.52 | 2.33% | 21.94 | 22.99 | 605041 | 136135 | 13.83% |
| 2025-08-18 | 22.43 | 22.35 | 0.77 | 3.57% | 22.11 | 23.74 | 697371 | 158893 | 15.94% |
| 2025-08-15 | 21.24 | 21.58 | 0.35 | 1.65% | 21.15 | 21.63 | 316984 | 68010 | 7.25% |
| 2025-08-14 | 21.15 | 21.23 | 0.17 | 0.81% | 21.00 | 21.97 | 447838 | 96234 | 10.24% |
| 2025-08-13 | 20.95 | 21.06 | 0.21 | 1.01% | 20.85 | 21.38 | 309848 | 65329 | 7.08% |
| 2025-08-12 | 20.73 | 20.85 | 0.17 | 0.82% | 20.53 | 20.89 | 227554 | 47181 | 5.20% |
| 2025-08-11 | 20.40 | 20.68 | 0.28 | 1.37% | 20.40 | 20.77 | 166212 | 34286 | 3.80% |
| 2025-08-08 | 20.60 | 20.40 | -0.28 | -1.35% | 20.38 | 20.62 | 154461 | 31617 | 3.53% |
| 2025-08-07 | 20.63 | 20.68 | 0.08 | 0.39% | 20.51 | 20.80 | 203796 | 42095 | 4.66% |
| 2025-08-06 | 20.28 | 20.60 | 0.34 | 1.68% | 20.20 | 20.68 | 214979 | 44118 | 4.91% |
| 2025-08-05 | 20.24 | 20.26 | 0.06 | 0.30% | 20.13 | 20.28 | 109040 | 22033 | 2.49% |
| 2025-08-04 | 19.76 | 20.20 | 0.27 | 1.35% | 19.76 | 20.22 | 112702 | 22598 | 2.58% |
| 2025-08-01 | 20.11 | 19.93 | -0.33 | -1.63% | 19.81 | 20.20 | 198907 | 39744 | 4.55% |
| 2025-07-31 | 20.41 | 20.26 | -0.20 | -0.98% | 20.23 | 20.57 | 197873 | 40391 | 4.52% |
| 2025-07-30 | 20.64 | 20.46 | -0.39 | -1.87% | 20.36 | 20.79 | 243996 | 50148 | 5.58% |
| 2025-07-29 | 20.41 | 20.85 | 0.39 | 1.91% | 20.20 | 20.87 | 346500 | 71285 | 7.92% |
| 2025-07-28 | 20.48 | 20.46 | -0.06 | -0.29% | 20.37 | 20.59 | 195727 | 40085 | 4.47% |
| 2025-07-25 | 20.56 | 20.52 | 0.01 | 0.05% | 20.35 | 20.67 | 247409 | 50696 | 5.66% |
| 2025-07-24 | 20.40 | 20.51 | 0.13 | 0.64% | 20.33 | 20.55 | 271232 | 55471 | 6.20% |