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 | 35.90 | 35.77 | 0.27 | 0.76% | 34.00 | 36.34 | 1040133 | 364841 | 12.61% |
| 2025-10-30 | 33.07 | 35.50 | 2.45 | 7.41% | 32.58 | 37.28 | 1381709 | 477456 | 16.76% |
| 2025-10-29 | 31.40 | 33.05 | 1.22 | 3.83% | 31.40 | 34.20 | 965620 | 319688 | 11.71% |
| 2025-10-28 | 31.00 | 31.83 | 0.40 | 1.27% | 30.87 | 32.17 | 708035 | 223702 | 8.59% |
| 2025-10-27 | 30.08 | 31.43 | 1.91 | 6.47% | 29.64 | 32.22 | 1042670 | 322493 | 12.65% |
| 2025-10-24 | 28.56 | 29.52 | 1.57 | 5.62% | 28.16 | 30.08 | 740973 | 216690 | 8.99% |
| 2025-10-23 | 28.38 | 27.95 | -0.55 | -1.93% | 27.08 | 28.38 | 468569 | 129554 | 5.68% |
| 2025-10-22 | 28.91 | 28.50 | -0.69 | -2.36% | 28.00 | 29.02 | 522027 | 148500 | 6.33% |
| 2025-10-21 | 29.53 | 29.19 | 1.13 | 4.03% | 29.03 | 30.86 | 1008605 | 300888 | 12.23% |
| 2025-10-20 | 28.48 | 28.06 | 0.38 | 1.37% | 27.87 | 29.18 | 570581 | 162382 | 6.92% |
| 2025-10-17 | 29.19 | 27.68 | -1.91 | -6.45% | 27.60 | 29.48 | 694439 | 195833 | 8.42% |
| 2025-10-16 | 30.20 | 29.59 | -0.91 | -2.98% | 28.82 | 30.38 | 805450 | 238057 | 9.77% |
| 2025-10-15 | 27.49 | 30.50 | 3.10 | 11.31% | 27.49 | 30.55 | 1215024 | 357245 | 14.74% |
| 2025-10-14 | 29.10 | 27.40 | -1.42 | -4.93% | 27.27 | 29.47 | 720931 | 204843 | 8.74% |
| 2025-10-13 | 27.48 | 28.82 | 0.06 | 0.21% | 26.99 | 30.00 | 1006077 | 286393 | 12.20% |
| 2025-10-10 | 29.30 | 28.76 | -0.84 | -2.84% | 28.48 | 30.26 | 831478 | 243302 | 10.08% |
| 2025-10-09 | 25.85 | 29.60 | 3.80 | 14.73% | 25.85 | 29.98 | 1297500 | 365162 | 15.74% |
| 2025-09-30 | 25.85 | 25.80 | 0.02 | 0.08% | 25.41 | 26.24 | 291497 | 74988 | 3.54% |
| 2025-09-29 | 25.52 | 25.78 | 0.22 | 0.86% | 25.16 | 25.96 | 264227 | 67557 | 3.20% |
| 2025-09-26 | 26.54 | 25.56 | -1.12 | -4.20% | 25.55 | 26.60 | 362312 | 93979 | 4.39% |
| 2025-09-25 | 26.59 | 26.68 | 0.31 | 1.18% | 26.13 | 27.21 | 466164 | 124230 | 5.65% |
| 2025-09-24 | 25.61 | 26.37 | 0.57 | 2.21% | 25.36 | 26.63 | 413305 | 108252 | 5.01% |
| 2025-09-23 | 26.30 | 25.80 | -0.40 | -1.53% | 25.05 | 26.40 | 331663 | 84885 | 4.02% |
| 2025-09-22 | 25.51 | 26.20 | 0.79 | 3.11% | 25.51 | 26.24 | 320439 | 83182 | 3.89% |
| 2025-09-19 | 25.71 | 25.41 | -0.34 | -1.32% | 25.39 | 25.95 | 235670 | 60477 | 2.86% |
| 2025-09-18 | 25.91 | 25.75 | -0.24 | -0.92% | 25.46 | 26.65 | 444431 | 115860 | 5.39% |
| 2025-09-17 | 25.89 | 25.99 | 0.12 | 0.46% | 25.60 | 26.15 | 314934 | 81580 | 3.82% |
| 2025-09-16 | 25.54 | 25.87 | 0.33 | 1.29% | 25.46 | 26.12 | 267651 | 69033 | 3.25% |
| 2025-09-15 | 25.80 | 25.54 | -0.18 | -0.70% | 25.47 | 25.95 | 259343 | 66591 | 3.15% |
| 2025-09-12 | 26.41 | 25.72 | -0.75 | -2.83% | 25.70 | 26.47 | 342949 | 89352 | 4.16% |
| 2025-09-11 | 24.80 | 26.47 | 1.58 | 6.35% | 24.50 | 26.90 | 517467 | 133614 | 6.28% |
| 2025-09-10 | 24.87 | 24.89 | 0.01 | 0.04% | 24.80 | 25.45 | 213313 | 53504 | 2.59% |
| 2025-09-09 | 25.48 | 24.88 | -0.64 | -2.51% | 24.75 | 25.51 | 251805 | 63217 | 3.05% |
| 2025-09-08 | 25.55 | 25.52 | 0.10 | 0.39% | 24.90 | 25.75 | 324267 | 82119 | 3.93% |
| 2025-09-05 | 24.66 | 25.42 | 1.04 | 4.27% | 24.33 | 25.48 | 341924 | 85252 | 4.15% |
| 2025-09-04 | 25.65 | 24.38 | -1.11 | -4.35% | 23.93 | 26.19 | 484299 | 121326 | 5.87% |
| 2025-09-03 | 26.10 | 25.49 | -0.46 | -1.77% | 25.38 | 26.56 | 389733 | 101061 | 4.73% |
| 2025-09-02 | 27.08 | 25.95 | -1.25 | -4.60% | 25.72 | 27.09 | 516615 | 135616 | 6.27% |
| 2025-09-01 | 27.92 | 27.20 | -0.38 | -1.38% | 27.05 | 27.96 | 378027 | 103290 | 4.58% |
| 2025-08-29 | 27.93 | 27.58 | -0.23 | -0.83% | 27.30 | 28.20 | 463774 | 128329 | 5.62% |
| 2025-08-28 | 27.28 | 27.81 | 1.11 | 4.16% | 26.75 | 28.28 | 586398 | 161071 | 7.11% |
| 2025-08-27 | 27.48 | 26.70 | -0.76 | -2.77% | 26.70 | 28.19 | 570239 | 157152 | 6.92% |
| 2025-08-26 | 26.72 | 27.46 | 0.48 | 1.78% | 26.63 | 27.86 | 562683 | 153880 | 6.82% |
| 2025-08-25 | 26.82 | 26.98 | 0.36 | 1.35% | 26.51 | 27.20 | 495059 | 133004 | 6.00% |
| 2025-08-22 | 26.68 | 26.62 | -0.09 | -0.34% | 26.32 | 26.85 | 391340 | 103901 | 4.75% |
| 2025-08-21 | 26.85 | 26.71 | -0.46 | -1.69% | 26.55 | 27.55 | 506850 | 136851 | 6.15% |
| 2025-08-20 | 26.05 | 27.17 | 1.26 | 4.86% | 25.75 | 27.20 | 678472 | 181316 | 8.23% |
| 2025-08-19 | 26.21 | 25.91 | -0.11 | -0.42% | 25.70 | 26.30 | 295460 | 76725 | 3.58% |
| 2025-08-18 | 25.95 | 26.02 | 0.07 | 0.27% | 25.65 | 26.50 | 536216 | 140080 | 6.50% |
| 2025-08-15 | 24.23 | 25.95 | 1.70 | 7.01% | 24.13 | 26.50 | 768027 | 196115 | 9.31% |
| 2025-08-14 | 24.59 | 24.25 | -0.31 | -1.26% | 23.98 | 24.80 | 307292 | 74771 | 3.73% |
| 2025-08-13 | 24.32 | 24.56 | 0.28 | 1.15% | 24.21 | 24.64 | 283580 | 69398 | 3.44% |
| 2025-08-12 | 24.37 | 24.28 | -0.09 | -0.37% | 24.11 | 24.60 | 171737 | 41746 | 2.08% |
| 2025-08-11 | 23.85 | 24.37 | 0.55 | 2.31% | 23.85 | 24.42 | 189359 | 45989 | 2.30% |
| 2025-08-08 | 24.04 | 23.82 | -0.32 | -1.33% | 23.67 | 24.14 | 203848 | 48603 | 2.47% |
| 2025-08-07 | 24.84 | 24.14 | -0.21 | -0.86% | 24.12 | 25.20 | 292900 | 71867 | 3.55% |
| 2025-08-06 | 24.02 | 24.35 | 0.20 | 0.83% | 23.98 | 24.51 | 202046 | 49101 | 2.45% |
| 2025-08-05 | 23.89 | 24.15 | 0.28 | 1.17% | 23.87 | 24.34 | 190813 | 45917 | 2.31% |
| 2025-08-04 | 23.70 | 23.87 | 0.11 | 0.46% | 23.54 | 23.94 | 143556 | 34127 | 1.74% |
| 2025-08-01 | 23.73 | 23.76 | -0.11 | -0.46% | 23.64 | 24.12 | 157644 | 37600 | 1.91% |
| 2025-07-31 | 24.20 | 23.87 | -0.24 | -1.00% | 23.71 | 24.62 | 282769 | 68357 | 3.43% |
| 2025-07-30 | 24.26 | 24.11 | -0.33 | -1.35% | 23.97 | 24.93 | 284359 | 69013 | 3.45% |
| 2025-07-29 | 24.67 | 24.44 | -0.32 | -1.29% | 23.95 | 24.93 | 362073 | 87843 | 4.39% |
| 2025-07-28 | 24.30 | 24.76 | 0.48 | 1.98% | 23.86 | 25.38 | 460152 | 113266 | 5.58% |
| 2025-07-25 | 24.34 | 24.28 | -0.26 | -1.06% | 24.20 | 24.69 | 235801 | 57459 | 2.86% |
| 2025-07-24 | 23.88 | 24.54 | 0.80 | 3.37% | 23.85 | 24.98 | 449508 | 110573 | 5.45% |