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 | 25.55 | 27.20 | 1.04 | 3.98% | 25.11 | 27.80 | 1348678 | 362731 | 19.48% |
| 2025-10-30 | 25.50 | 26.16 | 0.48 | 1.87% | 25.35 | 27.43 | 1329692 | 350643 | 19.21% |
| 2025-10-29 | 24.33 | 25.68 | 1.03 | 4.18% | 24.16 | 26.00 | 1129628 | 286694 | 16.32% |
| 2025-10-28 | 24.52 | 24.65 | -0.52 | -2.07% | 24.52 | 25.52 | 904062 | 226106 | 13.06% |
| 2025-10-27 | 25.67 | 25.17 | 0.64 | 2.61% | 25.01 | 26.00 | 1108910 | 282704 | 16.02% |
| 2025-10-24 | 24.01 | 24.53 | 0.61 | 2.55% | 23.88 | 25.07 | 920752 | 226398 | 13.30% |
| 2025-10-23 | 25.00 | 23.92 | -1.87 | -7.25% | 23.48 | 25.24 | 1028545 | 247897 | 14.86% |
| 2025-10-22 | 24.70 | 25.79 | 0.69 | 2.75% | 24.10 | 26.34 | 1380937 | 348521 | 19.95% |
| 2025-10-21 | 24.90 | 25.10 | 0.19 | 0.76% | 24.65 | 25.98 | 899078 | 227581 | 12.99% |
| 2025-10-20 | 25.18 | 24.91 | 0.09 | 0.36% | 24.65 | 26.00 | 894488 | 225615 | 12.92% |
| 2025-10-17 | 25.71 | 24.82 | -0.89 | -3.46% | 24.45 | 27.10 | 1138865 | 293592 | 16.45% |
| 2025-10-16 | 26.53 | 25.71 | -1.35 | -4.99% | 25.58 | 27.95 | 1276565 | 338506 | 18.44% |
| 2025-10-15 | 28.00 | 27.06 | -1.46 | -5.12% | 25.67 | 28.87 | 1856022 | 499105 | 26.81% |
| 2025-10-14 | 28.76 | 28.52 | 1.20 | 4.39% | 27.31 | 30.00 | 2311986 | 659445 | 33.39% |
| 2025-10-13 | 26.00 | 27.32 | 2.48 | 9.98% | 25.71 | 27.32 | 975837 | 262927 | 14.09% |
| 2025-10-10 | 22.70 | 24.84 | 2.26 | 10.01% | 22.45 | 24.84 | 1268316 | 297392 | 18.32% |
| 2025-10-09 | 23.35 | 22.58 | -1.76 | -7.23% | 22.50 | 23.50 | 1372211 | 314532 | 19.82% |
| 2025-09-30 | 23.69 | 24.34 | 0.64 | 2.70% | 23.29 | 24.80 | 1434650 | 346713 | 20.72% |
| 2025-09-29 | 23.75 | 23.70 | -1.10 | -4.44% | 23.16 | 24.82 | 1645993 | 393216 | 23.77% |
| 2025-09-26 | 25.80 | 24.80 | -2.75 | -9.98% | 24.80 | 26.20 | 1270354 | 319101 | 18.35% |
| 2025-09-25 | 25.15 | 27.55 | 1.46 | 5.60% | 25.15 | 28.34 | 2066598 | 564928 | 29.85% |
| 2025-09-24 | 26.38 | 26.09 | 0.97 | 3.86% | 24.00 | 27.48 | 2338330 | 608871 | 33.77% |
| 2025-09-23 | 22.69 | 25.12 | 2.28 | 9.98% | 22.00 | 25.12 | 2177622 | 516570 | 31.45% |
| 2025-09-22 | 21.88 | 22.84 | 2.08 | 10.02% | 21.50 | 22.84 | 1582118 | 353630 | 22.85% |
| 2025-09-19 | 18.10 | 20.76 | 1.89 | 10.02% | 18.10 | 20.76 | 1374146 | 275222 | 19.85% |
| 2025-09-18 | 18.05 | 18.87 | 0.82 | 4.54% | 17.88 | 19.86 | 2108082 | 402235 | 30.45% |
| 2025-09-17 | 16.80 | 18.05 | 1.64 | 9.99% | 16.80 | 18.05 | 890626 | 158660 | 12.86% |
| 2025-09-16 | 16.33 | 16.41 | -0.19 | -1.14% | 16.29 | 16.60 | 445496 | 73056 | 6.43% |
| 2025-09-15 | 16.28 | 16.60 | 0.46 | 2.85% | 15.90 | 16.86 | 737279 | 120446 | 10.65% |
| 2025-09-12 | 16.12 | 16.14 | -0.17 | -1.04% | 16.06 | 16.56 | 575132 | 93553 | 8.31% |
| 2025-09-11 | 15.99 | 16.31 | 0.16 | 0.99% | 15.63 | 16.50 | 647283 | 104678 | 9.35% |
| 2025-09-10 | 16.59 | 16.15 | -0.49 | -2.94% | 16.02 | 16.74 | 655060 | 106939 | 9.46% |
| 2025-09-09 | 17.23 | 16.64 | -1.29 | -7.19% | 16.60 | 17.29 | 1024188 | 172576 | 14.79% |
| 2025-09-08 | 16.99 | 17.93 | 0.95 | 5.59% | 16.57 | 18.27 | 1477003 | 256331 | 21.33% |
| 2025-09-05 | 15.89 | 16.98 | 0.88 | 5.47% | 15.45 | 17.29 | 1270596 | 209413 | 18.35% |
| 2025-09-04 | 16.96 | 16.10 | -0.91 | -5.35% | 15.31 | 17.16 | 1291902 | 210978 | 18.66% |
| 2025-09-03 | 15.78 | 17.01 | 1.11 | 6.98% | 15.24 | 17.49 | 1520938 | 256532 | 21.97% |
| 2025-09-02 | 16.59 | 15.90 | -0.84 | -5.02% | 15.71 | 17.18 | 917269 | 150580 | 13.25% |
| 2025-09-01 | 16.15 | 16.74 | 0.76 | 4.76% | 16.15 | 17.10 | 1033524 | 172426 | 14.93% |
| 2025-08-29 | 17.00 | 15.98 | -0.78 | -4.65% | 15.93 | 17.14 | 1144018 | 187292 | 16.52% |
| 2025-08-28 | 15.50 | 16.76 | 1.52 | 9.97% | 15.40 | 16.76 | 1240992 | 202398 | 17.92% |
| 2025-08-27 | 15.81 | 15.24 | -0.74 | -4.63% | 15.22 | 16.30 | 737590 | 116225 | 10.65% |
| 2025-08-26 | 15.78 | 15.98 | 0.06 | 0.38% | 15.63 | 16.30 | 804243 | 128647 | 11.62% |
| 2025-08-25 | 15.75 | 15.92 | 0.15 | 0.95% | 15.67 | 16.10 | 774134 | 122920 | 11.18% |
| 2025-08-22 | 15.50 | 15.77 | 0.24 | 1.55% | 15.36 | 16.01 | 791254 | 124354 | 11.43% |
| 2025-08-21 | 15.97 | 15.53 | -0.45 | -2.82% | 15.40 | 16.22 | 949924 | 149266 | 13.72% |
| 2025-08-20 | 16.92 | 15.98 | -1.78 | -10.02% | 15.98 | 16.97 | 1491016 | 240983 | 21.54% |
| 2025-08-19 | 16.68 | 17.76 | 0.62 | 3.62% | 16.60 | 18.68 | 1718839 | 302201 | 24.83% |
| 2025-08-18 | 17.11 | 17.14 | 0.46 | 2.76% | 16.70 | 18.20 | 2106335 | 366293 | 30.42% |
| 2025-08-15 | 15.41 | 16.68 | 1.52 | 10.03% | 15.41 | 16.68 | 1007816 | 162926 | 14.56% |
| 2025-08-14 | 16.52 | 15.16 | 0.14 | 0.93% | 14.90 | 16.52 | 2223558 | 348438 | 32.12% |
| 2025-08-13 | 14.39 | 15.02 | 1.37 | 10.04% | 14.39 | 15.02 | 551840 | 81602 | 7.97% |
| 2025-08-12 | 12.48 | 13.65 | 1.24 | 9.99% | 12.25 | 13.65 | 833999 | 108336 | 12.05% |
| 2025-08-11 | 12.30 | 12.41 | 0.03 | 0.24% | 12.28 | 12.58 | 468180 | 58126 | 6.76% |
| 2025-08-08 | 12.72 | 12.38 | -0.36 | -2.83% | 12.36 | 12.99 | 676121 | 84815 | 9.77% |
| 2025-08-07 | 12.50 | 12.74 | 0.07 | 0.55% | 12.39 | 12.93 | 918714 | 116297 | 13.27% |
| 2025-08-06 | 12.02 | 12.67 | 0.50 | 4.11% | 12.02 | 12.96 | 954448 | 119114 | 13.79% |
| 2025-08-05 | 11.80 | 12.17 | 0.35 | 2.96% | 11.74 | 12.33 | 700829 | 84804 | 10.12% |
| 2025-08-04 | 11.50 | 11.82 | 0.14 | 1.20% | 11.48 | 11.87 | 329167 | 38627 | 4.75% |
| 2025-08-01 | 11.80 | 11.68 | -0.11 | -0.93% | 11.65 | 11.89 | 414025 | 48631 | 5.98% |
| 2025-07-31 | 12.06 | 11.79 | -0.53 | -4.30% | 11.76 | 12.30 | 683751 | 81931 | 9.88% |
| 2025-07-30 | 12.38 | 12.32 | -0.19 | -1.52% | 12.12 | 12.79 | 713240 | 88540 | 10.30% |
| 2025-07-29 | 12.44 | 12.51 | -0.17 | -1.34% | 12.22 | 12.99 | 845778 | 107236 | 12.22% |
| 2025-07-28 | 12.99 | 12.68 | -0.29 | -2.24% | 12.43 | 13.10 | 971600 | 123716 | 14.03% |
| 2025-07-25 | 12.10 | 12.97 | 0.65 | 5.28% | 11.82 | 13.50 | 1469772 | 183428 | 21.23% |