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 | 33.00 | 35.63 | 2.90 | 8.86% | 32.66 | 36.79 | 163909 | 57936 | 8.93% |
| 2025-10-30 | 32.82 | 32.73 | -0.42 | -1.27% | 32.60 | 33.29 | 65935 | 21666 | 3.59% |
| 2025-10-29 | 32.63 | 33.15 | 0.22 | 0.67% | 32.56 | 33.20 | 59970 | 19702 | 3.27% |
| 2025-10-28 | 32.76 | 32.93 | 0.21 | 0.64% | 32.45 | 33.30 | 102512 | 33712 | 5.58% |
| 2025-10-27 | 32.01 | 32.72 | 2.27 | 7.45% | 31.70 | 33.29 | 181690 | 59132 | 9.90% |
| 2025-10-24 | 29.21 | 30.45 | 1.23 | 4.21% | 29.21 | 30.55 | 101667 | 30603 | 5.54% |
| 2025-10-23 | 30.12 | 29.22 | -0.58 | -1.95% | 28.61 | 30.25 | 71930 | 20949 | 3.92% |
| 2025-10-22 | 30.46 | 29.80 | -0.74 | -2.42% | 29.73 | 30.75 | 81979 | 24723 | 4.47% |
| 2025-10-21 | 29.67 | 30.54 | 1.09 | 3.70% | 29.24 | 30.63 | 100308 | 30263 | 5.46% |
| 2025-10-20 | 29.24 | 29.45 | 0.57 | 1.97% | 28.85 | 29.94 | 59215 | 17380 | 3.23% |
| 2025-10-17 | 30.01 | 28.88 | -1.45 | -4.78% | 28.88 | 30.32 | 77777 | 22994 | 4.24% |
| 2025-10-16 | 29.46 | 30.33 | 0.85 | 2.88% | 28.82 | 30.76 | 118677 | 35761 | 6.46% |
| 2025-10-15 | 29.46 | 29.48 | 0.16 | 0.55% | 28.59 | 29.60 | 74535 | 21716 | 4.06% |
| 2025-10-14 | 29.94 | 29.32 | -0.62 | -2.07% | 29.15 | 30.69 | 96393 | 28723 | 5.25% |
| 2025-10-13 | 28.80 | 29.94 | -0.56 | -1.84% | 28.80 | 30.28 | 90925 | 27102 | 4.95% |
| 2025-10-10 | 29.31 | 30.50 | 1.29 | 4.42% | 29.31 | 31.00 | 158286 | 48075 | 8.62% |
| 2025-10-09 | 29.39 | 29.21 | -0.14 | -0.48% | 28.86 | 29.80 | 91256 | 26637 | 4.97% |
| 2025-09-30 | 28.94 | 29.35 | 0.41 | 1.42% | 28.74 | 29.69 | 99195 | 29113 | 5.40% |
| 2025-09-29 | 28.69 | 28.94 | 0.24 | 0.84% | 28.17 | 29.30 | 108200 | 31153 | 5.89% |
| 2025-09-26 | 29.00 | 28.70 | -0.40 | -1.37% | 28.35 | 29.55 | 94204 | 27051 | 5.13% |
| 2025-09-25 | 28.96 | 29.10 | 0.60 | 2.11% | 28.55 | 29.89 | 130792 | 38364 | 7.12% |
| 2025-09-24 | 27.46 | 28.50 | 1.06 | 3.86% | 26.77 | 28.68 | 126623 | 35587 | 6.90% |
| 2025-09-23 | 28.24 | 27.44 | -0.82 | -2.90% | 26.70 | 28.24 | 120712 | 32875 | 6.57% |
| 2025-09-22 | 28.72 | 28.26 | -0.44 | -1.53% | 27.84 | 28.90 | 113934 | 32145 | 6.21% |
| 2025-09-19 | 28.30 | 28.70 | 0.35 | 1.23% | 27.82 | 29.81 | 173399 | 50000 | 9.44% |
| 2025-09-18 | 28.78 | 28.35 | -0.42 | -1.46% | 27.26 | 29.48 | 206697 | 59018 | 11.26% |
| 2025-09-17 | 27.20 | 28.77 | 1.57 | 5.77% | 26.96 | 29.50 | 227452 | 64764 | 12.39% |
| 2025-09-16 | 27.18 | 27.20 | -0.10 | -0.37% | 26.75 | 27.55 | 138335 | 37651 | 7.53% |
| 2025-09-15 | 24.80 | 27.30 | 2.82 | 11.52% | 24.27 | 28.00 | 253602 | 67336 | 13.81% |
| 2025-09-12 | 25.18 | 24.48 | -0.72 | -2.86% | 24.42 | 25.18 | 78205 | 19315 | 4.26% |
| 2025-09-11 | 24.56 | 25.20 | 0.46 | 1.86% | 24.52 | 25.30 | 77944 | 19503 | 4.25% |
| 2025-09-10 | 24.57 | 24.74 | -0.09 | -0.36% | 24.56 | 25.47 | 69725 | 17368 | 3.80% |
| 2025-09-09 | 24.16 | 24.83 | 0.67 | 2.77% | 23.86 | 24.97 | 89164 | 21820 | 4.86% |
| 2025-09-08 | 24.38 | 24.16 | -0.14 | -0.58% | 23.83 | 24.38 | 70172 | 16902 | 3.82% |
| 2025-09-05 | 24.17 | 24.30 | 0.16 | 0.66% | 24.08 | 24.63 | 83440 | 20273 | 4.54% |
| 2025-09-04 | 24.38 | 24.14 | -0.07 | -0.29% | 23.74 | 24.92 | 95110 | 23197 | 5.18% |
| 2025-09-03 | 24.99 | 24.21 | -0.71 | -2.85% | 24.06 | 25.30 | 88588 | 21766 | 4.83% |
| 2025-09-02 | 26.30 | 24.92 | -1.39 | -5.28% | 24.70 | 26.58 | 120062 | 30354 | 6.54% |
| 2025-09-01 | 25.68 | 26.31 | 0.63 | 2.45% | 25.66 | 26.62 | 103920 | 27304 | 5.66% |
| 2025-08-29 | 26.14 | 25.68 | -0.53 | -2.02% | 25.54 | 26.14 | 85939 | 22171 | 4.68% |
| 2025-08-28 | 25.80 | 26.21 | 0.03 | 0.11% | 25.40 | 26.38 | 105347 | 27408 | 5.74% |
| 2025-08-27 | 26.65 | 26.18 | -0.56 | -2.09% | 25.84 | 27.19 | 126323 | 33689 | 6.88% |
| 2025-08-26 | 27.70 | 26.74 | -1.17 | -4.19% | 26.60 | 27.79 | 166169 | 45169 | 9.05% |
| 2025-08-25 | 28.10 | 27.91 | -0.08 | -0.29% | 27.46 | 28.66 | 196758 | 55064 | 10.72% |
| 2025-08-22 | 27.51 | 27.99 | 0.65 | 2.38% | 27.26 | 28.19 | 160363 | 44604 | 8.73% |
| 2025-08-21 | 26.62 | 27.34 | 0.80 | 3.01% | 26.29 | 27.88 | 219202 | 59704 | 11.94% |
| 2025-08-20 | 26.17 | 26.54 | 0.29 | 1.10% | 25.99 | 27.00 | 165638 | 43850 | 9.02% |
| 2025-08-19 | 26.04 | 26.25 | 0.29 | 1.12% | 25.42 | 26.78 | 159833 | 41656 | 8.71% |
| 2025-08-18 | 25.70 | 25.96 | 0.26 | 1.01% | 25.33 | 26.99 | 226624 | 59561 | 12.34% |
| 2025-08-15 | 24.25 | 25.70 | 1.29 | 5.28% | 24.05 | 25.80 | 220330 | 55308 | 12.00% |
| 2025-08-14 | 25.67 | 24.41 | -1.28 | -4.98% | 24.36 | 25.95 | 191060 | 47919 | 10.41% |
| 2025-08-13 | 26.18 | 25.69 | -0.83 | -3.13% | 25.38 | 26.60 | 224917 | 58252 | 12.25% |
| 2025-08-12 | 27.20 | 26.52 | -0.42 | -1.56% | 25.93 | 27.41 | 186952 | 49678 | 10.18% |
| 2025-08-11 | 27.00 | 26.94 | -0.03 | -0.11% | 26.40 | 27.20 | 211808 | 56837 | 11.54% |
| 2025-08-08 | 27.75 | 26.97 | -1.95 | -6.74% | 26.96 | 28.60 | 307347 | 85261 | 16.74% |
| 2025-08-07 | 32.98 | 28.92 | -2.29 | -7.34% | 27.78 | 33.65 | 473598 | 140518 | 25.80% |
| 2025-08-06 | 26.00 | 31.21 | 5.20 | 19.99% | 25.05 | 31.21 | 351019 | 99862 | 19.12% |
| 2025-07-29 | 23.19 | 26.01 | 2.76 | 11.87% | 22.97 | 26.15 | 210714 | 51796 | 11.48% |
| 2025-07-28 | 23.09 | 23.25 | 0.17 | 0.74% | 22.70 | 23.44 | 91466 | 21119 | 4.98% |
| 2025-07-25 | 23.50 | 23.08 | -0.16 | -0.69% | 22.56 | 23.60 | 104675 | 24198 | 5.70% |
| 2025-07-24 | 23.10 | 23.24 | 0.22 | 0.96% | 23.03 | 23.70 | 97442 | 22719 | 5.31% |