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 | 28.53 | 30.43 | 1.95 | 6.85% | 28.22 | 31.39 | 175744 | 52969 | 17.87% |
| 2025-10-30 | 29.01 | 28.48 | -0.91 | -3.10% | 28.20 | 29.28 | 73151 | 20878 | 7.44% |
| 2025-10-29 | 28.88 | 29.39 | 0.66 | 2.30% | 28.56 | 29.90 | 99209 | 29112 | 10.09% |
| 2025-10-28 | 28.42 | 28.73 | 0.51 | 1.81% | 28.16 | 29.22 | 102014 | 29302 | 10.37% |
| 2025-10-27 | 28.26 | 28.22 | 0.00 | 0.00% | 27.82 | 29.26 | 77383 | 21976 | 7.87% |
| 2025-10-24 | 28.75 | 28.22 | 0.20 | 0.71% | 27.71 | 28.76 | 60708 | 17111 | 6.17% |
| 2025-10-23 | 28.70 | 28.02 | -0.47 | -1.65% | 27.91 | 28.77 | 54805 | 15459 | 5.57% |
| 2025-10-22 | 29.49 | 28.49 | -1.10 | -3.72% | 28.28 | 29.49 | 81746 | 23533 | 8.31% |
| 2025-10-21 | 30.29 | 29.59 | -0.76 | -2.50% | 29.30 | 30.33 | 90434 | 26883 | 9.20% |
| 2025-10-20 | 30.06 | 30.35 | 0.89 | 3.02% | 29.21 | 31.35 | 128411 | 38977 | 13.06% |
| 2025-10-17 | 30.37 | 29.46 | -1.11 | -3.63% | 29.30 | 30.45 | 140147 | 41650 | 14.25% |
| 2025-10-16 | 27.12 | 30.57 | 3.47 | 12.80% | 26.72 | 31.50 | 220717 | 65207 | 22.44% |
| 2025-10-15 | 26.64 | 27.10 | 0.77 | 2.92% | 26.20 | 27.35 | 70742 | 19062 | 7.19% |
| 2025-10-14 | 27.33 | 26.33 | -0.86 | -3.16% | 26.16 | 27.57 | 67037 | 18053 | 6.82% |
| 2025-10-13 | 25.90 | 27.19 | -0.08 | -0.29% | 24.85 | 27.22 | 79103 | 20839 | 8.04% |
| 2025-10-10 | 27.25 | 27.27 | 0.05 | 0.18% | 26.90 | 27.82 | 64090 | 17471 | 6.52% |
| 2025-10-09 | 27.49 | 27.22 | -0.24 | -0.87% | 26.63 | 27.99 | 90259 | 24618 | 9.18% |
| 2025-09-30 | 27.97 | 27.46 | -0.68 | -2.42% | 27.21 | 27.97 | 73026 | 20036 | 7.43% |
| 2025-09-29 | 25.79 | 28.14 | 2.12 | 8.15% | 25.79 | 28.28 | 138867 | 38241 | 14.12% |
| 2025-09-26 | 25.86 | 26.02 | -0.03 | -0.12% | 25.21 | 26.26 | 58828 | 15214 | 5.98% |
| 2025-09-25 | 26.20 | 26.05 | -0.35 | -1.33% | 25.84 | 26.41 | 50012 | 13066 | 5.09% |
| 2025-09-24 | 25.43 | 26.40 | 1.05 | 4.14% | 24.83 | 26.49 | 67326 | 17416 | 6.85% |
| 2025-09-23 | 26.00 | 25.35 | -0.60 | -2.31% | 24.75 | 26.33 | 67746 | 17153 | 6.89% |
| 2025-09-22 | 25.39 | 25.95 | 0.64 | 2.53% | 25.39 | 26.49 | 69046 | 17913 | 7.02% |
| 2025-09-19 | 25.96 | 25.31 | -0.48 | -1.86% | 25.20 | 26.18 | 57576 | 14748 | 5.85% |
| 2025-09-18 | 26.68 | 25.79 | -0.91 | -3.41% | 25.35 | 26.85 | 87439 | 22870 | 8.89% |
| 2025-09-17 | 26.75 | 26.70 | -0.10 | -0.37% | 26.42 | 27.48 | 103084 | 27793 | 10.48% |
| 2025-09-16 | 24.84 | 26.80 | 1.92 | 7.72% | 24.74 | 27.08 | 145488 | 37930 | 14.79% |
| 2025-09-15 | 25.19 | 24.88 | -0.31 | -1.23% | 24.77 | 25.30 | 39721 | 9903 | 4.04% |
| 2025-09-12 | 25.85 | 25.19 | -0.65 | -2.52% | 25.08 | 25.99 | 63252 | 16062 | 6.43% |
| 2025-09-11 | 24.80 | 25.84 | 0.99 | 3.98% | 24.53 | 26.13 | 105903 | 26989 | 10.77% |
| 2025-09-10 | 24.50 | 24.85 | 0.27 | 1.10% | 24.34 | 25.21 | 69040 | 17185 | 7.02% |
| 2025-09-09 | 24.48 | 24.58 | -0.03 | -0.12% | 24.36 | 25.16 | 67302 | 16616 | 6.84% |
| 2025-09-08 | 23.92 | 24.61 | 0.70 | 2.93% | 23.91 | 24.77 | 72319 | 17666 | 7.35% |
| 2025-09-05 | 23.09 | 23.91 | 0.92 | 4.00% | 22.79 | 23.97 | 52840 | 12457 | 5.37% |
| 2025-09-04 | 23.23 | 22.99 | -0.28 | -1.20% | 22.45 | 23.81 | 55687 | 12952 | 5.66% |
| 2025-09-03 | 24.00 | 23.27 | -0.43 | -1.81% | 23.05 | 24.60 | 55492 | 13162 | 5.64% |
| 2025-09-02 | 24.00 | 23.70 | -0.30 | -1.25% | 22.77 | 24.17 | 65549 | 15340 | 6.67% |
| 2025-09-01 | 24.14 | 24.00 | -0.18 | -0.74% | 23.81 | 24.58 | 54290 | 13097 | 5.52% |
| 2025-08-29 | 24.13 | 24.18 | 0.72 | 3.07% | 23.86 | 24.91 | 108603 | 26474 | 11.04% |
| 2025-08-28 | 23.70 | 23.46 | -0.27 | -1.14% | 22.52 | 24.12 | 60844 | 14200 | 6.19% |
| 2025-08-27 | 24.53 | 23.73 | -0.78 | -3.18% | 23.60 | 24.82 | 72278 | 17597 | 7.35% |
| 2025-08-26 | 24.38 | 24.51 | -0.02 | -0.08% | 24.11 | 25.00 | 64602 | 15874 | 6.57% |
| 2025-08-25 | 24.60 | 24.53 | 0.03 | 0.12% | 24.27 | 24.77 | 64948 | 15939 | 6.60% |
| 2025-08-22 | 24.57 | 24.50 | -0.14 | -0.57% | 24.42 | 24.88 | 43102 | 10589 | 4.38% |
| 2025-08-21 | 25.05 | 24.64 | -0.45 | -1.79% | 24.50 | 25.05 | 54055 | 13368 | 5.50% |
| 2025-08-20 | 24.89 | 25.09 | 0.04 | 0.16% | 24.46 | 25.26 | 62946 | 15664 | 6.40% |
| 2025-08-19 | 24.40 | 25.05 | 0.73 | 3.00% | 23.66 | 25.08 | 102575 | 25168 | 10.43% |
| 2025-08-18 | 24.06 | 24.32 | 0.32 | 1.33% | 24.00 | 24.59 | 53248 | 12955 | 5.41% |
| 2025-08-15 | 23.38 | 24.00 | 0.23 | 0.97% | 23.30 | 24.16 | 47414 | 11324 | 4.82% |
| 2025-08-14 | 24.50 | 23.77 | -0.66 | -2.70% | 23.71 | 24.54 | 46653 | 11206 | 4.74% |
| 2025-08-13 | 24.25 | 24.43 | 0.19 | 0.78% | 24.10 | 24.65 | 45724 | 11132 | 4.65% |
| 2025-08-12 | 24.94 | 24.24 | -0.59 | -2.38% | 24.08 | 25.15 | 46249 | 11261 | 4.70% |
| 2025-08-11 | 24.43 | 24.83 | 0.57 | 2.35% | 24.30 | 25.15 | 55217 | 13711 | 5.61% |
| 2025-08-08 | 24.53 | 24.26 | -0.48 | -1.94% | 24.10 | 24.78 | 48517 | 11801 | 4.93% |
| 2025-08-07 | 25.58 | 24.74 | -0.48 | -1.90% | 24.60 | 25.59 | 86484 | 21640 | 8.79% |
| 2025-08-06 | 24.50 | 25.22 | 0.80 | 3.28% | 24.10 | 25.80 | 128273 | 32031 | 13.04% |
| 2025-08-05 | 23.92 | 24.42 | 0.71 | 2.99% | 23.85 | 24.50 | 79209 | 19210 | 8.05% |
| 2025-08-04 | 22.88 | 23.71 | 0.69 | 3.00% | 22.70 | 23.95 | 67167 | 15686 | 6.83% |
| 2025-08-01 | 23.48 | 23.02 | -0.02 | -0.09% | 23.00 | 23.63 | 53364 | 12392 | 5.43% |
| 2025-07-31 | 23.82 | 23.04 | -0.05 | -0.22% | 23.04 | 24.88 | 110361 | 26481 | 11.22% |
| 2025-07-30 | 23.85 | 23.09 | -0.89 | -3.71% | 22.84 | 24.00 | 48926 | 11412 | 4.98% |
| 2025-07-29 | 23.70 | 23.98 | 0.28 | 1.18% | 23.31 | 24.14 | 49260 | 11706 | 5.01% |
| 2025-07-28 | 23.09 | 23.70 | 0.70 | 3.04% | 23.04 | 23.81 | 57481 | 13584 | 5.85% |
| 2025-07-25 | 22.80 | 23.00 | 0.19 | 0.83% | 22.61 | 23.07 | 30374 | 6924 | 3.09% |
| 2025-07-24 | 22.50 | 22.81 | 0.29 | 1.29% | 22.50 | 22.98 | 29771 | 6782 | 3.03% |