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 | 29.50 | 29.34 | -0.46 | -1.54% | 29.12 | 29.71 | 52361 | 15369 | 3.45% |
| 2025-10-30 | 29.95 | 29.80 | -0.01 | -0.03% | 29.60 | 30.68 | 76943 | 23154 | 5.07% |
| 2025-10-29 | 29.82 | 29.81 | 0.20 | 0.68% | 29.66 | 31.50 | 135575 | 41205 | 8.93% |
| 2025-10-28 | 26.90 | 29.61 | 2.69 | 9.99% | 26.75 | 29.61 | 100019 | 28977 | 6.59% |
| 2025-10-27 | 25.65 | 26.92 | 1.54 | 6.07% | 25.58 | 27.05 | 54250 | 14236 | 3.58% |
| 2025-10-24 | 25.30 | 25.38 | 0.08 | 0.32% | 25.10 | 25.46 | 19937 | 5039 | 1.31% |
| 2025-10-23 | 25.61 | 25.30 | -0.32 | -1.25% | 24.99 | 25.61 | 23950 | 6041 | 1.58% |
| 2025-10-22 | 25.08 | 25.62 | 0.43 | 1.71% | 24.75 | 26.13 | 36716 | 9401 | 2.42% |
| 2025-10-21 | 24.12 | 25.19 | 1.15 | 4.78% | 23.03 | 25.19 | 32616 | 8072 | 2.15% |
| 2025-10-20 | 24.35 | 24.04 | 0.17 | 0.71% | 23.87 | 24.46 | 16834 | 4054 | 1.11% |
| 2025-10-17 | 24.49 | 23.87 | -0.69 | -2.81% | 23.73 | 24.54 | 24181 | 5823 | 1.60% |
| 2025-10-16 | 25.07 | 24.56 | -0.64 | -2.54% | 24.46 | 25.09 | 16020 | 3960 | 1.06% |
| 2025-10-15 | 24.66 | 25.20 | 0.54 | 2.19% | 24.35 | 25.25 | 18545 | 4611 | 1.22% |
| 2025-10-14 | 25.13 | 24.66 | -0.31 | -1.24% | 24.55 | 25.40 | 26078 | 6481 | 1.72% |
| 2025-10-13 | 24.18 | 24.97 | -0.33 | -1.30% | 23.52 | 25.11 | 30956 | 7598 | 2.04% |
| 2025-10-10 | 25.72 | 25.30 | -0.29 | -1.13% | 25.25 | 25.81 | 29239 | 7448 | 1.93% |
| 2025-10-09 | 25.57 | 25.59 | -0.11 | -0.43% | 25.01 | 25.86 | 36292 | 9249 | 2.40% |
| 2025-09-30 | 26.29 | 25.70 | -0.45 | -1.72% | 25.45 | 26.43 | 33753 | 8685 | 2.23% |
| 2025-09-29 | 26.04 | 26.15 | 0.11 | 0.42% | 25.74 | 26.60 | 28157 | 7372 | 1.86% |
| 2025-09-26 | 25.84 | 26.04 | -0.10 | -0.38% | 25.67 | 26.54 | 23517 | 6137 | 1.55% |
| 2025-09-25 | 26.19 | 26.14 | -0.05 | -0.19% | 25.44 | 26.40 | 41176 | 10669 | 2.72% |
| 2025-09-24 | 24.72 | 26.19 | 1.37 | 5.52% | 24.52 | 26.27 | 57138 | 14685 | 3.77% |
| 2025-09-23 | 26.10 | 24.82 | -1.31 | -5.01% | 24.20 | 26.10 | 77767 | 19403 | 5.13% |
| 2025-09-22 | 26.37 | 26.13 | -0.23 | -0.87% | 25.95 | 26.67 | 23860 | 6233 | 1.57% |
| 2025-09-19 | 26.02 | 26.36 | 0.23 | 0.88% | 25.90 | 26.44 | 25905 | 6782 | 1.71% |
| 2025-09-18 | 26.55 | 26.13 | -0.39 | -1.47% | 25.77 | 26.68 | 54273 | 14251 | 3.58% |
| 2025-09-17 | 25.99 | 26.52 | 0.55 | 2.12% | 25.80 | 26.79 | 39204 | 10348 | 2.59% |
| 2025-09-16 | 25.58 | 25.97 | 0.19 | 0.74% | 25.40 | 25.97 | 27642 | 7105 | 1.82% |
| 2025-09-15 | 26.47 | 25.78 | -0.74 | -2.79% | 25.39 | 26.47 | 56798 | 14639 | 3.75% |
| 2025-09-12 | 26.00 | 26.52 | 0.71 | 2.75% | 25.76 | 26.74 | 56500 | 14866 | 3.73% |
| 2025-09-11 | 25.64 | 25.81 | 0.19 | 0.74% | 25.47 | 26.13 | 63397 | 16388 | 4.18% |
| 2025-09-10 | 25.98 | 25.62 | -0.36 | -1.39% | 25.30 | 27.36 | 112528 | 29332 | 7.43% |
| 2025-09-09 | 25.62 | 25.98 | 0.37 | 1.44% | 25.27 | 25.98 | 48212 | 12392 | 3.18% |
| 2025-09-08 | 25.49 | 25.61 | 0.13 | 0.51% | 25.16 | 25.80 | 54558 | 13926 | 3.60% |
| 2025-09-05 | 24.00 | 25.48 | 1.47 | 6.12% | 24.00 | 25.66 | 100493 | 24970 | 6.63% |
| 2025-09-04 | 23.19 | 24.01 | 1.18 | 5.17% | 23.07 | 24.20 | 115025 | 27349 | 7.59% |
| 2025-09-03 | 23.60 | 22.83 | -0.66 | -2.81% | 22.69 | 23.66 | 30929 | 7142 | 2.04% |
| 2025-09-02 | 24.20 | 23.49 | -0.53 | -2.21% | 23.10 | 24.25 | 49918 | 11738 | 3.29% |
| 2025-09-01 | 23.75 | 24.02 | 0.27 | 1.14% | 23.62 | 24.29 | 36854 | 8845 | 2.43% |
| 2025-08-29 | 23.93 | 23.75 | -0.38 | -1.57% | 23.51 | 23.95 | 57773 | 13683 | 3.81% |
| 2025-08-28 | 23.95 | 24.13 | 0.18 | 0.75% | 23.66 | 24.81 | 76316 | 18389 | 5.04% |
| 2025-08-27 | 23.81 | 23.95 | 0.16 | 0.67% | 23.67 | 25.20 | 74994 | 18232 | 4.95% |
| 2025-08-26 | 24.07 | 23.79 | -0.26 | -1.08% | 23.69 | 24.35 | 53084 | 12709 | 3.50% |
| 2025-08-25 | 23.99 | 24.05 | 0.24 | 1.01% | 23.61 | 24.34 | 52045 | 12518 | 3.44% |
| 2025-08-22 | 24.12 | 23.81 | -0.31 | -1.29% | 23.76 | 24.28 | 34205 | 8194 | 2.26% |
| 2025-08-21 | 24.20 | 24.12 | -0.09 | -0.37% | 23.82 | 24.56 | 43606 | 10533 | 2.88% |
| 2025-08-20 | 23.90 | 24.21 | 0.24 | 1.00% | 23.67 | 24.55 | 55671 | 13438 | 3.67% |
| 2025-08-19 | 23.52 | 23.97 | 0.35 | 1.48% | 23.33 | 24.32 | 47863 | 11420 | 3.16% |
| 2025-08-18 | 24.24 | 23.62 | 0.12 | 0.51% | 23.11 | 24.24 | 69672 | 16478 | 4.60% |
| 2025-08-15 | 22.11 | 23.50 | 1.25 | 5.62% | 22.11 | 23.90 | 98449 | 22794 | 6.50% |
| 2025-08-14 | 22.56 | 22.25 | -0.30 | -1.33% | 22.24 | 22.88 | 63773 | 14340 | 4.21% |
| 2025-08-13 | 22.52 | 22.55 | 0.03 | 0.13% | 22.25 | 22.75 | 43043 | 9703 | 2.84% |
| 2025-08-12 | 22.30 | 22.52 | 0.18 | 0.81% | 21.80 | 22.75 | 65159 | 14492 | 4.30% |
| 2025-08-11 | 22.55 | 22.34 | -0.13 | -0.58% | 22.28 | 23.11 | 65986 | 14893 | 4.36% |
| 2025-08-08 | 21.64 | 22.47 | 0.79 | 3.64% | 21.51 | 22.68 | 73276 | 16270 | 4.84% |
| 2025-08-07 | 21.89 | 21.68 | -0.24 | -1.09% | 21.51 | 21.99 | 35267 | 7642 | 2.33% |
| 2025-08-06 | 21.80 | 21.92 | 0.10 | 0.46% | 21.68 | 22.03 | 44279 | 9677 | 2.92% |
| 2025-08-05 | 21.76 | 21.82 | 0.07 | 0.32% | 21.47 | 22.04 | 53138 | 11576 | 3.51% |
| 2025-08-04 | 21.16 | 21.75 | 0.34 | 1.59% | 21.15 | 21.96 | 68736 | 14893 | 4.54% |
| 2025-08-01 | 21.52 | 21.41 | -0.21 | -0.97% | 20.86 | 21.65 | 85190 | 18131 | 5.62% |
| 2025-07-31 | 20.61 | 21.62 | 1.16 | 5.67% | 20.59 | 22.20 | 158645 | 34031 | 10.47% |
| 2025-07-30 | 19.97 | 20.46 | 0.51 | 2.56% | 19.73 | 20.77 | 70738 | 14350 | 4.67% |
| 2025-07-29 | 20.03 | 19.95 | -0.12 | -0.60% | 19.86 | 20.18 | 31268 | 6251 | 2.06% |
| 2025-07-28 | 20.17 | 20.07 | -0.06 | -0.30% | 19.94 | 20.36 | 39697 | 7982 | 2.62% |
| 2025-07-25 | 20.53 | 20.13 | -0.38 | -1.85% | 19.98 | 20.66 | 58272 | 11738 | 3.85% |
| 2025-07-24 | 20.59 | 20.51 | -0.29 | -1.39% | 20.47 | 20.74 | 64216 | 13213 | 4.24% |