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 | 24.48 | 25.64 | 1.14 | 4.65% | 24.31 | 26.30 | 100730 | 25968 | 4.02% |
| 2025-10-30 | 25.40 | 24.50 | -0.83 | -3.28% | 24.20 | 25.53 | 67589 | 16648 | 2.70% |
| 2025-10-29 | 25.26 | 25.33 | 0.10 | 0.40% | 24.80 | 25.49 | 52048 | 13099 | 2.08% |
| 2025-10-28 | 26.33 | 25.23 | -1.02 | -3.89% | 25.07 | 26.70 | 82532 | 21124 | 3.29% |
| 2025-10-27 | 27.00 | 26.25 | -0.52 | -1.94% | 25.81 | 27.00 | 99320 | 26045 | 3.96% |
| 2025-10-24 | 25.65 | 26.77 | 1.57 | 6.23% | 25.02 | 27.69 | 125762 | 33523 | 5.02% |
| 2025-10-23 | 35.26 | 35.28 | -0.22 | -0.62% | 34.70 | 35.95 | 44798 | 15837 | 2.50% |
| 2025-10-22 | 35.31 | 35.50 | 0.07 | 0.20% | 34.90 | 35.86 | 38472 | 13633 | 2.15% |
| 2025-10-21 | 35.83 | 35.43 | -0.26 | -0.73% | 35.22 | 36.26 | 53566 | 19041 | 2.99% |
| 2025-10-20 | 37.22 | 35.69 | -0.88 | -2.41% | 35.38 | 37.95 | 77563 | 28292 | 4.33% |
| 2025-10-17 | 36.41 | 36.57 | 0.02 | 0.05% | 36.20 | 37.98 | 77286 | 28542 | 4.32% |
| 2025-10-16 | 36.07 | 36.55 | 0.36 | 0.99% | 35.75 | 37.20 | 60128 | 21966 | 3.36% |
| 2025-10-15 | 34.88 | 36.19 | 1.51 | 4.35% | 34.56 | 36.36 | 59142 | 21114 | 3.30% |
| 2025-10-14 | 36.64 | 34.68 | -1.32 | -3.67% | 34.60 | 36.68 | 63073 | 22377 | 3.52% |
| 2025-10-13 | 35.00 | 36.00 | -1.31 | -3.51% | 35.00 | 37.05 | 67383 | 24362 | 3.76% |
| 2025-10-10 | 38.27 | 37.31 | -0.99 | -2.58% | 37.18 | 38.89 | 88452 | 33497 | 4.94% |
| 2025-10-09 | 40.97 | 38.30 | -1.60 | -4.01% | 37.80 | 41.16 | 158885 | 61720 | 9.86% |
| 2025-09-30 | 33.03 | 39.90 | 6.65 | 20.00% | 32.96 | 39.90 | 174409 | 63604 | 10.82% |
| 2025-09-29 | 33.26 | 33.25 | -0.15 | -0.45% | 32.50 | 33.80 | 73687 | 24394 | 4.57% |
| 2025-09-26 | 31.78 | 33.40 | 1.33 | 4.15% | 31.59 | 34.25 | 134858 | 44535 | 8.37% |
| 2025-09-25 | 31.25 | 32.07 | 0.75 | 2.39% | 31.10 | 32.30 | 98514 | 31397 | 6.11% |
| 2025-09-24 | 30.81 | 31.32 | 0.33 | 1.06% | 30.22 | 32.16 | 119331 | 37556 | 7.40% |
| 2025-09-23 | 29.09 | 30.99 | 1.90 | 6.53% | 28.80 | 31.80 | 120886 | 36884 | 7.50% |
| 2025-09-22 | 29.00 | 29.09 | 0.12 | 0.41% | 28.70 | 29.29 | 39181 | 11347 | 2.43% |
| 2025-09-19 | 29.42 | 28.97 | -0.62 | -2.10% | 28.88 | 29.69 | 43423 | 12677 | 2.69% |
| 2025-09-18 | 30.10 | 29.59 | -0.70 | -2.31% | 29.31 | 30.68 | 60711 | 18241 | 3.77% |
| 2025-09-17 | 30.00 | 30.29 | 0.40 | 1.34% | 29.72 | 31.10 | 57801 | 17661 | 3.59% |
| 2025-09-16 | 29.61 | 29.89 | 0.29 | 0.98% | 29.25 | 30.03 | 44782 | 13325 | 2.78% |
| 2025-09-15 | 29.16 | 29.60 | 0.57 | 1.96% | 29.16 | 30.19 | 83111 | 24832 | 5.16% |
| 2025-09-12 | 29.41 | 29.03 | -0.31 | -1.06% | 29.03 | 29.75 | 35169 | 10315 | 2.18% |
| 2025-09-11 | 28.60 | 29.34 | 0.61 | 2.12% | 28.50 | 29.70 | 71989 | 20985 | 4.47% |
| 2025-09-10 | 29.86 | 28.73 | -1.87 | -6.11% | 28.62 | 30.10 | 96508 | 28179 | 6.09% |
| 2025-09-09 | 31.00 | 30.60 | -0.58 | -1.86% | 29.88 | 31.00 | 60659 | 18364 | 3.83% |
| 2025-09-08 | 31.84 | 31.18 | -0.79 | -2.47% | 30.55 | 31.84 | 60410 | 18826 | 3.81% |
| 2025-09-05 | 31.48 | 31.97 | 0.27 | 0.85% | 30.89 | 32.09 | 81720 | 25802 | 5.16% |
| 2025-09-04 | 30.48 | 31.70 | 1.22 | 4.00% | 29.92 | 31.81 | 94948 | 29501 | 5.99% |
| 2025-09-03 | 30.00 | 30.48 | 0.36 | 1.20% | 29.50 | 30.96 | 53369 | 16094 | 3.37% |
| 2025-09-02 | 31.00 | 30.12 | -0.89 | -2.87% | 29.37 | 31.00 | 68758 | 20750 | 4.34% |
| 2025-09-01 | 30.59 | 31.01 | 0.32 | 1.04% | 30.45 | 31.05 | 46389 | 14313 | 2.93% |
| 2025-08-29 | 30.90 | 30.69 | -0.51 | -1.63% | 30.20 | 31.18 | 46021 | 14131 | 2.91% |
| 2025-08-28 | 30.53 | 31.20 | 0.47 | 1.53% | 30.18 | 31.30 | 60525 | 18636 | 3.82% |
| 2025-08-27 | 32.11 | 30.73 | -1.82 | -5.59% | 30.69 | 32.37 | 94666 | 29852 | 5.98% |
| 2025-08-26 | 31.80 | 32.55 | 0.52 | 1.62% | 30.75 | 32.58 | 98457 | 31255 | 6.22% |
| 2025-08-25 | 32.49 | 32.03 | -1.04 | -3.14% | 31.81 | 32.99 | 128689 | 41501 | 8.12% |
| 2025-08-22 | 33.95 | 33.07 | -0.88 | -2.59% | 31.61 | 33.97 | 179469 | 58341 | 11.33% |
| 2025-08-21 | 32.14 | 33.95 | 1.97 | 6.16% | 31.01 | 37.00 | 222799 | 74134 | 14.07% |
| 2025-08-20 | 28.01 | 31.98 | 5.33 | 20.00% | 28.01 | 31.98 | 107304 | 32425 | 6.77% |
| 2025-08-19 | 25.85 | 26.65 | 0.67 | 2.58% | 25.41 | 26.73 | 47969 | 12504 | 3.03% |
| 2025-08-18 | 26.16 | 25.98 | 0.01 | 0.04% | 25.75 | 26.16 | 21989 | 5705 | 1.39% |
| 2025-08-15 | 25.35 | 25.97 | 0.59 | 2.32% | 25.25 | 26.10 | 28132 | 7262 | 1.78% |
| 2025-08-14 | 26.19 | 25.38 | -0.71 | -2.72% | 25.27 | 26.20 | 31382 | 8045 | 1.98% |
| 2025-08-13 | 25.80 | 26.09 | 0.33 | 1.28% | 25.69 | 26.26 | 27939 | 7259 | 1.76% |
| 2025-08-12 | 25.71 | 25.76 | 0.15 | 0.59% | 25.42 | 25.88 | 21266 | 5457 | 1.34% |
| 2025-08-11 | 25.20 | 25.61 | 0.41 | 1.63% | 25.10 | 25.97 | 39745 | 10164 | 2.51% |
| 2025-08-08 | 24.86 | 25.20 | 0.42 | 1.69% | 24.60 | 25.35 | 25347 | 6346 | 1.60% |
| 2025-08-07 | 25.03 | 24.78 | -0.22 | -0.88% | 24.66 | 25.31 | 17082 | 4245 | 1.08% |
| 2025-08-06 | 24.85 | 25.00 | 0.01 | 0.04% | 24.85 | 25.30 | 19911 | 4988 | 1.26% |
| 2025-08-05 | 24.95 | 24.99 | 0.04 | 0.16% | 24.65 | 25.13 | 16031 | 3985 | 1.01% |
| 2025-08-04 | 24.32 | 24.95 | 0.62 | 2.55% | 24.14 | 24.97 | 22940 | 5654 | 1.45% |
| 2025-08-01 | 24.23 | 24.33 | 0.09 | 0.37% | 24.10 | 25.03 | 23822 | 5827 | 1.50% |
| 2025-07-31 | 24.51 | 24.24 | -0.45 | -1.82% | 24.10 | 24.82 | 20371 | 4963 | 1.29% |
| 2025-07-30 | 24.81 | 24.69 | -0.32 | -1.28% | 24.45 | 25.01 | 18993 | 4686 | 1.20% |
| 2025-07-29 | 24.89 | 25.01 | -0.02 | -0.08% | 24.74 | 25.17 | 11830 | 2946 | 0.75% |
| 2025-07-28 | 25.35 | 25.03 | -0.26 | -1.03% | 24.80 | 25.35 | 16673 | 4169 | 1.05% |
| 2025-07-25 | 24.80 | 25.29 | 0.37 | 1.48% | 24.57 | 25.37 | 27215 | 6820 | 1.72% |