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 | 31.01 | 30.52 | -0.32 | -1.04% | 30.46 | 31.29 | 132591 | 40865 | 8.94% |
| 2025-10-30 | 31.70 | 30.84 | -1.07 | -3.35% | 30.80 | 32.25 | 171824 | 53944 | 11.59% |
| 2025-10-29 | 32.31 | 31.91 | -1.94 | -5.73% | 31.80 | 32.90 | 227188 | 73073 | 15.32% |
| 2025-10-28 | 33.86 | 33.85 | 0.04 | 0.12% | 32.80 | 35.10 | 242979 | 81685 | 16.38% |
| 2025-10-27 | 35.70 | 33.81 | -1.37 | -3.89% | 33.52 | 37.33 | 330896 | 115255 | 22.31% |
| 2025-10-24 | 32.10 | 35.18 | 3.42 | 10.77% | 31.51 | 36.50 | 304927 | 104909 | 20.56% |
| 2025-10-23 | 31.39 | 31.76 | -0.53 | -1.64% | 30.71 | 32.16 | 145892 | 46050 | 9.84% |
| 2025-10-22 | 33.00 | 32.29 | -0.76 | -2.30% | 31.61 | 33.73 | 206744 | 66918 | 13.94% |
| 2025-10-21 | 33.00 | 33.05 | -0.45 | -1.34% | 32.32 | 33.50 | 216493 | 71202 | 14.60% |
| 2025-10-20 | 35.00 | 33.50 | -1.48 | -4.23% | 32.88 | 35.43 | 307734 | 103773 | 20.75% |
| 2025-10-17 | 33.98 | 34.98 | 1.03 | 3.03% | 33.27 | 36.40 | 414084 | 144275 | 27.92% |
| 2025-10-16 | 33.80 | 33.95 | -0.07 | -0.21% | 33.01 | 35.19 | 385007 | 130189 | 25.96% |
| 2025-10-15 | 28.27 | 34.02 | 5.67 | 20.00% | 28.16 | 34.02 | 383735 | 119977 | 25.88% |
| 2025-10-14 | 29.80 | 28.35 | -1.45 | -4.87% | 28.10 | 30.10 | 195196 | 56580 | 13.16% |
| 2025-10-13 | 29.40 | 29.80 | -1.40 | -4.49% | 28.92 | 30.48 | 226471 | 66891 | 15.27% |
| 2025-10-10 | 31.00 | 31.20 | 0.40 | 1.30% | 30.80 | 31.93 | 343079 | 107230 | 23.13% |
| 2025-10-09 | 26.62 | 30.80 | 4.55 | 17.33% | 26.50 | 31.50 | 476251 | 141747 | 32.11% |
| 2025-09-30 | 25.61 | 26.25 | 0.53 | 2.06% | 25.51 | 26.35 | 97834 | 25514 | 6.60% |
| 2025-09-29 | 25.30 | 25.72 | 0.42 | 1.66% | 25.17 | 26.00 | 81669 | 20947 | 5.51% |
| 2025-09-26 | 25.17 | 25.30 | 0.09 | 0.36% | 24.87 | 26.82 | 115291 | 29720 | 7.77% |
| 2025-09-25 | 25.20 | 25.21 | 0.03 | 0.12% | 25.15 | 26.10 | 84333 | 21569 | 5.69% |
| 2025-09-24 | 25.09 | 25.18 | -0.59 | -2.29% | 24.32 | 25.53 | 100704 | 25233 | 6.79% |
| 2025-09-23 | 25.85 | 25.77 | -0.19 | -0.73% | 25.10 | 26.10 | 78482 | 20082 | 5.29% |
| 2025-09-22 | 25.96 | 25.96 | -0.12 | -0.46% | 25.76 | 26.50 | 69231 | 18034 | 4.67% |
| 2025-09-19 | 25.82 | 26.08 | 0.13 | 0.50% | 25.44 | 26.30 | 111828 | 28916 | 7.54% |
| 2025-09-18 | 26.20 | 25.95 | -0.45 | -1.70% | 25.58 | 26.83 | 156725 | 41317 | 10.57% |
| 2025-09-17 | 26.02 | 26.40 | 0.31 | 1.19% | 25.95 | 26.55 | 146821 | 38468 | 9.90% |
| 2025-09-16 | 24.78 | 26.09 | 1.31 | 5.29% | 24.78 | 26.17 | 175165 | 44894 | 11.81% |
| 2025-09-15 | 24.62 | 24.78 | 0.16 | 0.65% | 24.57 | 25.50 | 71551 | 17924 | 4.82% |
| 2025-09-12 | 25.00 | 24.62 | -0.46 | -1.83% | 24.58 | 25.25 | 69285 | 17229 | 4.67% |
| 2025-09-11 | 24.46 | 25.08 | 0.58 | 2.37% | 24.07 | 25.08 | 69081 | 17070 | 4.66% |
| 2025-09-10 | 24.79 | 24.50 | -0.29 | -1.17% | 24.42 | 25.05 | 48834 | 12052 | 3.29% |
| 2025-09-09 | 25.00 | 24.79 | -0.34 | -1.35% | 24.72 | 25.17 | 52308 | 13002 | 3.53% |
| 2025-09-08 | 24.53 | 25.13 | 0.65 | 2.66% | 24.50 | 25.40 | 83172 | 20837 | 5.61% |
| 2025-09-05 | 23.87 | 24.48 | 0.60 | 2.51% | 23.60 | 24.48 | 64898 | 15683 | 4.38% |
| 2025-09-04 | 24.71 | 23.88 | -0.61 | -2.49% | 23.24 | 24.71 | 77563 | 18679 | 5.23% |
| 2025-09-03 | 25.74 | 24.49 | -1.04 | -4.07% | 24.47 | 26.18 | 86862 | 21727 | 5.86% |
| 2025-09-02 | 25.56 | 25.53 | -0.08 | -0.31% | 24.25 | 26.00 | 145545 | 36596 | 9.81% |
| 2025-09-01 | 25.54 | 25.61 | 0.02 | 0.08% | 25.44 | 26.20 | 86543 | 22223 | 5.84% |
| 2025-08-29 | 26.09 | 25.59 | -0.36 | -1.39% | 25.55 | 26.26 | 101819 | 26317 | 6.87% |
| 2025-08-28 | 25.90 | 25.95 | -0.08 | -0.31% | 24.80 | 26.21 | 139479 | 35681 | 9.41% |
| 2025-08-27 | 26.97 | 26.03 | -0.83 | -3.09% | 26.01 | 27.65 | 178015 | 47781 | 12.00% |
| 2025-08-26 | 26.88 | 26.86 | -0.27 | -1.00% | 26.57 | 27.50 | 139769 | 37689 | 9.42% |
| 2025-08-25 | 26.37 | 27.13 | 0.89 | 3.39% | 26.15 | 27.33 | 206738 | 55684 | 13.94% |
| 2025-08-22 | 26.10 | 26.24 | 0.00 | 0.00% | 25.90 | 26.39 | 100913 | 26419 | 6.80% |
| 2025-08-21 | 26.67 | 26.24 | -0.42 | -1.58% | 25.94 | 26.89 | 122144 | 32092 | 8.24% |
| 2025-08-20 | 26.64 | 26.66 | -0.21 | -0.78% | 26.11 | 26.96 | 165379 | 43789 | 11.15% |
| 2025-08-19 | 25.62 | 26.87 | 1.25 | 4.88% | 25.12 | 26.95 | 282643 | 74455 | 19.06% |
| 2025-08-18 | 25.65 | 25.62 | 0.25 | 0.99% | 25.39 | 25.86 | 128715 | 32907 | 8.68% |
| 2025-08-15 | 24.80 | 25.37 | 0.46 | 1.85% | 24.78 | 25.45 | 109440 | 27599 | 7.38% |
| 2025-08-14 | 25.50 | 24.91 | -0.58 | -2.28% | 24.59 | 25.52 | 119857 | 29937 | 8.08% |
| 2025-08-13 | 25.14 | 25.49 | 0.35 | 1.39% | 24.97 | 25.75 | 134028 | 33986 | 9.04% |
| 2025-08-12 | 25.07 | 25.14 | -0.18 | -0.71% | 24.51 | 25.82 | 137319 | 34338 | 9.26% |
| 2025-08-11 | 24.91 | 25.32 | 0.40 | 1.61% | 24.91 | 25.49 | 89849 | 22695 | 6.06% |
| 2025-08-08 | 25.25 | 24.92 | -0.44 | -1.74% | 24.83 | 25.38 | 87322 | 21838 | 5.89% |
| 2025-08-07 | 25.87 | 25.36 | -0.51 | -1.97% | 25.16 | 25.87 | 139578 | 35429 | 9.41% |
| 2025-08-06 | 25.31 | 25.87 | 0.75 | 2.99% | 25.12 | 26.19 | 214857 | 55323 | 14.49% |
| 2025-08-05 | 24.98 | 25.12 | 0.22 | 0.88% | 24.61 | 25.43 | 116958 | 29222 | 7.89% |
| 2025-08-04 | 23.89 | 24.90 | 0.97 | 4.05% | 23.71 | 24.93 | 116551 | 28633 | 7.86% |
| 2025-08-01 | 24.07 | 23.93 | -0.27 | -1.12% | 23.82 | 24.52 | 75015 | 18043 | 5.06% |
| 2025-07-31 | 24.07 | 24.20 | 0.13 | 0.54% | 24.02 | 25.10 | 136451 | 33546 | 9.20% |
| 2025-07-30 | 24.80 | 24.07 | -0.78 | -3.14% | 23.71 | 24.80 | 114634 | 27671 | 7.73% |
| 2025-07-29 | 24.56 | 24.85 | 0.29 | 1.18% | 24.06 | 25.25 | 124135 | 30614 | 8.37% |
| 2025-07-28 | 24.70 | 24.56 | 0.06 | 0.24% | 24.41 | 25.18 | 74820 | 18459 | 5.05% |
| 2025-07-25 | 24.45 | 24.50 | -0.08 | -0.33% | 24.22 | 24.61 | 67184 | 16374 | 4.53% |
| 2025-07-24 | 24.51 | 24.58 | 0.03 | 0.12% | 24.48 | 25.15 | 82562 | 20383 | 5.57% |