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 | 29.10 | 29.05 | 0.05 | 0.17% | 28.90 | 29.99 | 390810 | 114760 | 3.79% |
| 2025-10-30 | 29.64 | 29.00 | -0.75 | -2.52% | 28.85 | 30.39 | 621893 | 184032 | 6.03% |
| 2025-10-29 | 27.85 | 29.75 | 1.73 | 6.17% | 27.82 | 29.96 | 613067 | 178748 | 5.94% |
| 2025-10-28 | 28.13 | 28.02 | -0.15 | -0.53% | 27.81 | 28.29 | 295406 | 82820 | 2.86% |
| 2025-10-27 | 27.50 | 28.17 | 0.68 | 2.47% | 27.48 | 28.29 | 412844 | 115428 | 4.00% |
| 2025-10-24 | 26.73 | 27.49 | 0.60 | 2.23% | 26.66 | 27.65 | 317344 | 86531 | 3.08% |
| 2025-10-23 | 26.74 | 26.89 | -0.09 | -0.33% | 25.99 | 26.98 | 376395 | 99654 | 3.65% |
| 2025-10-22 | 27.51 | 26.98 | -0.88 | -3.16% | 26.91 | 27.51 | 410910 | 111230 | 3.98% |
| 2025-10-21 | 27.70 | 27.86 | 0.18 | 0.65% | 27.47 | 28.45 | 478701 | 134067 | 4.64% |
| 2025-10-20 | 28.18 | 27.68 | -0.13 | -0.47% | 27.42 | 28.63 | 585513 | 163814 | 5.68% |
| 2025-10-17 | 29.59 | 27.81 | -2.19 | -7.30% | 27.71 | 29.80 | 871833 | 248738 | 8.45% |
| 2025-10-16 | 30.00 | 30.00 | 1.70 | 6.01% | 29.61 | 32.19 | 1368919 | 419529 | 13.27% |
| 2025-10-15 | 27.11 | 28.30 | 1.20 | 4.43% | 26.68 | 28.55 | 621829 | 172405 | 6.03% |
| 2025-10-14 | 27.30 | 27.10 | -0.04 | -0.15% | 27.00 | 28.63 | 502819 | 139666 | 4.87% |
| 2025-10-13 | 26.72 | 27.14 | -0.71 | -2.55% | 26.55 | 27.26 | 429084 | 115549 | 4.16% |
| 2025-10-10 | 27.21 | 27.85 | 0.53 | 1.94% | 26.60 | 28.16 | 549277 | 150793 | 5.32% |
| 2025-10-09 | 27.47 | 27.32 | 0.16 | 0.59% | 27.12 | 27.73 | 355852 | 97369 | 3.45% |
| 2025-09-30 | 27.00 | 27.16 | 0.10 | 0.37% | 26.86 | 27.46 | 319999 | 87066 | 3.10% |
| 2025-09-29 | 27.24 | 27.06 | -0.17 | -0.62% | 26.78 | 27.30 | 323377 | 87306 | 3.13% |
| 2025-09-26 | 27.80 | 27.23 | -0.64 | -2.30% | 27.09 | 28.10 | 361915 | 99649 | 3.51% |
| 2025-09-25 | 28.38 | 27.87 | -0.58 | -2.04% | 27.70 | 28.50 | 551989 | 154746 | 5.35% |
| 2025-09-24 | 27.80 | 28.45 | 0.50 | 1.79% | 27.41 | 28.68 | 888071 | 249074 | 8.61% |
| 2025-09-23 | 25.28 | 27.95 | 3.84 | 15.93% | 25.21 | 28.93 | 1301557 | 359912 | 12.62% |
| 2025-09-22 | 23.95 | 24.11 | 0.22 | 0.92% | 23.88 | 24.30 | 160242 | 38541 | 1.55% |
| 2025-09-19 | 24.03 | 23.89 | -0.15 | -0.62% | 23.72 | 24.11 | 184968 | 44253 | 1.79% |
| 2025-09-18 | 24.50 | 24.04 | -0.52 | -2.12% | 23.83 | 24.69 | 302740 | 73568 | 2.93% |
| 2025-09-17 | 24.45 | 24.56 | 0.09 | 0.37% | 24.27 | 24.77 | 218811 | 53700 | 2.12% |
| 2025-09-16 | 24.98 | 24.47 | -0.42 | -1.69% | 24.18 | 25.08 | 308938 | 75736 | 2.99% |
| 2025-09-15 | 25.00 | 24.89 | -0.12 | -0.48% | 24.83 | 25.28 | 224647 | 56229 | 2.18% |
| 2025-09-12 | 25.43 | 25.01 | -0.49 | -1.92% | 24.95 | 25.49 | 240809 | 60547 | 2.33% |
| 2025-09-11 | 24.78 | 25.50 | 0.62 | 2.49% | 24.71 | 25.66 | 291794 | 73629 | 2.83% |
| 2025-09-10 | 25.10 | 24.88 | -0.23 | -0.92% | 24.70 | 25.42 | 250090 | 62605 | 2.42% |
| 2025-09-09 | 25.10 | 25.11 | -0.04 | -0.16% | 24.95 | 25.76 | 308656 | 77964 | 2.99% |
| 2025-09-08 | 25.50 | 25.15 | -0.13 | -0.51% | 25.01 | 25.60 | 375693 | 94794 | 3.64% |
| 2025-09-05 | 24.20 | 25.28 | 1.18 | 4.90% | 24.03 | 25.30 | 513107 | 127211 | 4.97% |
| 2025-09-04 | 24.07 | 24.10 | 0.07 | 0.29% | 23.73 | 24.75 | 396091 | 96142 | 3.84% |
| 2025-09-03 | 24.16 | 24.03 | 0.03 | 0.13% | 23.88 | 24.65 | 297780 | 72108 | 2.89% |
| 2025-09-02 | 24.73 | 24.00 | -0.67 | -2.72% | 23.76 | 25.10 | 348509 | 84509 | 3.38% |
| 2025-09-01 | 24.60 | 24.67 | 0.20 | 0.82% | 24.27 | 24.82 | 301565 | 74069 | 2.92% |
| 2025-08-29 | 24.30 | 24.47 | 0.29 | 1.20% | 23.90 | 24.74 | 321076 | 78089 | 3.11% |
| 2025-08-28 | 24.30 | 24.18 | 0.16 | 0.67% | 23.50 | 24.59 | 316140 | 75996 | 3.06% |
| 2025-08-27 | 24.39 | 24.02 | -0.20 | -0.83% | 24.00 | 24.80 | 297523 | 72687 | 2.88% |
| 2025-08-26 | 24.10 | 24.22 | 0.05 | 0.21% | 23.90 | 24.88 | 299076 | 73032 | 2.90% |
| 2025-08-25 | 23.87 | 24.17 | 0.49 | 2.07% | 23.87 | 24.37 | 280633 | 67640 | 2.72% |
| 2025-08-22 | 23.50 | 23.68 | 0.19 | 0.81% | 23.45 | 23.68 | 144802 | 34145 | 1.40% |
| 2025-08-21 | 23.68 | 23.49 | -0.19 | -0.80% | 23.41 | 23.85 | 160518 | 37952 | 1.56% |
| 2025-08-20 | 23.60 | 23.68 | 0.10 | 0.42% | 23.27 | 23.68 | 173224 | 40649 | 1.68% |
| 2025-08-19 | 23.70 | 23.58 | -0.11 | -0.46% | 23.55 | 23.85 | 134711 | 31874 | 1.31% |
| 2025-08-18 | 23.68 | 23.69 | 0.07 | 0.30% | 23.44 | 23.85 | 221357 | 52264 | 2.15% |
| 2025-08-15 | 22.71 | 23.62 | 0.92 | 4.05% | 22.66 | 24.07 | 363707 | 85511 | 3.53% |
| 2025-08-14 | 23.18 | 22.70 | -0.45 | -1.94% | 22.50 | 23.25 | 225588 | 51469 | 2.19% |
| 2025-08-13 | 23.04 | 23.15 | 0.18 | 0.78% | 22.86 | 23.25 | 176327 | 40639 | 1.71% |
| 2025-08-12 | 23.01 | 22.97 | -0.03 | -0.13% | 22.89 | 23.52 | 157448 | 36393 | 1.53% |
| 2025-08-11 | 22.91 | 23.00 | 0.17 | 0.74% | 22.87 | 23.10 | 100996 | 23227 | 0.98% |
| 2025-08-08 | 22.83 | 22.83 | 0.00 | 0.00% | 22.74 | 22.97 | 71534 | 16349 | 0.69% |
| 2025-08-07 | 23.03 | 22.83 | -0.15 | -0.65% | 22.74 | 23.07 | 128107 | 29295 | 1.24% |
| 2025-08-06 | 23.05 | 22.98 | -0.06 | -0.26% | 22.88 | 23.07 | 72708 | 16713 | 0.70% |
| 2025-08-05 | 22.80 | 23.04 | 0.27 | 1.19% | 22.71 | 23.16 | 107095 | 24658 | 1.04% |
| 2025-08-04 | 22.50 | 22.77 | 0.11 | 0.49% | 22.50 | 22.83 | 89889 | 20411 | 0.87% |
| 2025-08-01 | 22.89 | 22.66 | 0.09 | 0.40% | 22.62 | 23.19 | 173642 | 39720 | 1.68% |
| 2025-07-31 | 22.99 | 22.57 | -0.47 | -2.04% | 22.51 | 23.08 | 170201 | 38742 | 1.65% |
| 2025-07-30 | 23.30 | 23.04 | -0.23 | -0.99% | 22.98 | 23.45 | 129341 | 29998 | 1.25% |
| 2025-07-29 | 23.25 | 23.27 | -0.04 | -0.17% | 23.12 | 23.34 | 107483 | 24944 | 1.04% |
| 2025-07-28 | 23.55 | 23.31 | -0.22 | -0.93% | 23.22 | 23.58 | 122121 | 28544 | 1.18% |
| 2025-07-25 | 23.63 | 23.53 | -0.07 | -0.30% | 23.44 | 23.92 | 129258 | 30520 | 1.25% |
| 2025-07-24 | 23.37 | 23.60 | 0.16 | 0.68% | 23.36 | 23.83 | 147022 | 34697 | 1.43% |