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 | 28.29 | 27.96 | -0.44 | -1.55% | 27.80 | 28.95 | 219583 | 62163 | 11.60% |
| 2025-10-30 | 29.77 | 28.40 | -1.83 | -6.05% | 28.32 | 29.83 | 340269 | 98450 | 17.98% |
| 2025-10-29 | 28.70 | 30.23 | 1.20 | 4.13% | 27.99 | 30.80 | 520866 | 153383 | 27.52% |
| 2025-10-28 | 28.90 | 29.03 | 0.10 | 0.35% | 28.50 | 29.92 | 282187 | 82630 | 14.91% |
| 2025-10-27 | 29.62 | 28.93 | -0.53 | -1.80% | 28.76 | 30.71 | 323411 | 95142 | 17.09% |
| 2025-10-24 | 28.85 | 29.46 | 0.73 | 2.54% | 28.40 | 29.78 | 317890 | 93199 | 16.80% |
| 2025-10-23 | 29.61 | 28.73 | -0.49 | -1.68% | 28.29 | 29.83 | 276077 | 79773 | 14.59% |
| 2025-10-22 | 29.90 | 29.22 | -1.09 | -3.60% | 29.00 | 30.25 | 349903 | 103114 | 18.49% |
| 2025-10-21 | 30.81 | 30.31 | -0.16 | -0.53% | 29.68 | 30.89 | 338744 | 102433 | 17.90% |
| 2025-10-20 | 31.31 | 30.47 | -0.23 | -0.75% | 29.72 | 31.36 | 347343 | 105808 | 18.35% |
| 2025-10-17 | 33.28 | 30.70 | -2.45 | -7.39% | 30.50 | 33.40 | 429116 | 136106 | 22.68% |
| 2025-10-16 | 34.91 | 33.15 | -2.27 | -6.41% | 32.76 | 35.38 | 519790 | 175709 | 27.47% |
| 2025-10-15 | 37.65 | 35.42 | -4.48 | -11.23% | 34.60 | 38.00 | 662807 | 237782 | 35.02% |
| 2025-10-14 | 37.90 | 39.90 | 2.00 | 5.28% | 34.96 | 44.28 | 1029304 | 392715 | 54.39% |
| 2025-10-13 | 32.04 | 37.90 | 6.32 | 20.01% | 32.04 | 37.90 | 847974 | 306116 | 44.81% |
| 2025-10-10 | 27.64 | 31.58 | 3.30 | 11.67% | 27.59 | 32.69 | 724450 | 215450 | 38.28% |
| 2025-10-09 | 29.87 | 28.28 | -0.82 | -2.82% | 28.20 | 30.80 | 533207 | 156655 | 28.18% |
| 2025-09-30 | 30.70 | 29.10 | -1.65 | -5.37% | 28.97 | 33.08 | 733154 | 224237 | 38.74% |
| 2025-09-29 | 29.50 | 30.75 | 1.62 | 5.56% | 28.88 | 32.03 | 635442 | 193997 | 33.58% |
| 2025-09-26 | 26.42 | 29.13 | 2.43 | 9.10% | 25.82 | 30.69 | 671361 | 189098 | 35.48% |
| 2025-09-25 | 27.71 | 26.70 | -1.58 | -5.59% | 26.60 | 28.78 | 441987 | 120924 | 23.36% |
| 2025-09-24 | 28.40 | 28.28 | -1.34 | -4.52% | 26.86 | 29.48 | 600918 | 167712 | 31.75% |
| 2025-09-23 | 30.02 | 29.62 | -0.88 | -2.89% | 27.89 | 30.88 | 707795 | 205978 | 37.40% |
| 2025-09-22 | 27.77 | 30.50 | 3.89 | 14.62% | 27.02 | 31.20 | 855766 | 250726 | 45.22% |
| 2025-09-19 | 29.30 | 26.61 | -2.62 | -8.96% | 26.12 | 29.79 | 829835 | 226948 | 43.85% |
| 2025-09-18 | 26.79 | 29.23 | 4.87 | 19.99% | 26.79 | 29.23 | 908313 | 257946 | 48.00% |
| 2025-09-17 | 20.71 | 24.36 | 4.06 | 20.00% | 20.68 | 24.36 | 338696 | 79005 | 17.90% |
| 2025-09-16 | 19.63 | 20.30 | 0.55 | 2.78% | 19.39 | 20.30 | 163511 | 32581 | 8.64% |
| 2025-09-15 | 20.06 | 19.75 | -0.55 | -2.71% | 19.43 | 20.38 | 188252 | 37208 | 9.95% |
| 2025-09-12 | 19.40 | 20.30 | 0.81 | 4.16% | 19.02 | 21.00 | 251815 | 51224 | 13.31% |
| 2025-09-11 | 19.10 | 19.49 | 0.26 | 1.35% | 18.68 | 19.69 | 153072 | 29505 | 8.09% |
| 2025-09-10 | 19.90 | 19.23 | -0.63 | -3.17% | 19.22 | 20.50 | 153358 | 30224 | 8.10% |
| 2025-09-09 | 20.35 | 19.86 | -0.51 | -2.50% | 19.60 | 20.78 | 227865 | 45721 | 12.04% |
| 2025-09-08 | 19.99 | 20.37 | 0.67 | 3.40% | 19.56 | 20.56 | 308162 | 62353 | 16.28% |
| 2025-09-05 | 18.21 | 19.70 | 1.60 | 8.84% | 18.03 | 19.99 | 326718 | 63252 | 17.26% |
| 2025-09-04 | 18.67 | 18.10 | -0.96 | -5.04% | 17.81 | 19.32 | 162152 | 30136 | 8.57% |
| 2025-09-03 | 18.49 | 19.06 | 0.61 | 3.31% | 17.89 | 19.47 | 227273 | 43038 | 12.01% |
| 2025-09-02 | 19.33 | 18.45 | -0.86 | -4.45% | 17.90 | 19.40 | 155308 | 28619 | 8.21% |
| 2025-09-01 | 18.95 | 19.31 | 0.61 | 3.26% | 18.85 | 19.57 | 183216 | 35198 | 9.68% |
| 2025-08-29 | 18.57 | 18.70 | 0.12 | 0.65% | 18.35 | 19.14 | 113140 | 21154 | 5.98% |
| 2025-08-28 | 18.53 | 18.58 | 0.08 | 0.43% | 17.92 | 18.80 | 126115 | 23166 | 6.66% |
| 2025-08-27 | 19.26 | 18.50 | -0.82 | -4.24% | 18.50 | 19.38 | 160488 | 30537 | 8.48% |
| 2025-08-26 | 19.49 | 19.32 | -0.17 | -0.87% | 19.25 | 19.65 | 124560 | 24201 | 6.58% |
| 2025-08-25 | 19.68 | 19.49 | -0.18 | -0.92% | 19.28 | 19.91 | 150680 | 29437 | 7.96% |
| 2025-08-22 | 19.91 | 19.67 | -0.06 | -0.30% | 19.37 | 20.15 | 159414 | 31307 | 8.42% |
| 2025-08-21 | 19.89 | 19.73 | -0.28 | -1.40% | 19.42 | 20.26 | 179205 | 35445 | 9.47% |
| 2025-08-20 | 19.80 | 20.01 | 0.01 | 0.05% | 19.64 | 20.40 | 199124 | 39838 | 10.52% |
| 2025-08-19 | 18.91 | 20.00 | 0.91 | 4.77% | 18.63 | 20.28 | 313668 | 61238 | 16.57% |
| 2025-08-18 | 18.71 | 19.09 | 0.61 | 3.30% | 18.40 | 19.50 | 227953 | 43369 | 12.05% |
| 2025-08-15 | 17.91 | 18.48 | 0.48 | 2.67% | 17.91 | 18.72 | 175533 | 32397 | 9.28% |
| 2025-08-14 | 18.59 | 18.00 | -0.60 | -3.23% | 17.80 | 18.61 | 169488 | 30602 | 8.96% |
| 2025-08-13 | 18.00 | 18.60 | 0.60 | 3.33% | 17.83 | 18.60 | 163641 | 29934 | 8.65% |
| 2025-08-12 | 17.90 | 18.00 | 0.01 | 0.06% | 17.67 | 18.14 | 99726 | 17818 | 5.27% |
| 2025-08-11 | 17.58 | 17.99 | 0.41 | 2.33% | 17.41 | 18.40 | 138141 | 24681 | 7.30% |
| 2025-08-08 | 17.71 | 17.58 | -0.48 | -2.66% | 17.15 | 17.86 | 141011 | 24805 | 7.45% |
| 2025-08-07 | 18.44 | 18.06 | -0.43 | -2.33% | 18.01 | 18.58 | 101316 | 18481 | 5.35% |
| 2025-08-06 | 18.30 | 18.49 | 0.21 | 1.15% | 18.16 | 18.78 | 126771 | 23489 | 6.70% |
| 2025-08-05 | 18.07 | 18.28 | 0.29 | 1.61% | 17.96 | 18.33 | 121785 | 22112 | 6.44% |
| 2025-08-04 | 17.23 | 17.99 | 0.60 | 3.45% | 17.13 | 18.05 | 146248 | 26051 | 7.73% |
| 2025-08-01 | 17.41 | 17.39 | -0.16 | -0.91% | 17.26 | 17.92 | 95620 | 16779 | 5.05% |
| 2025-07-31 | 17.38 | 17.55 | 0.19 | 1.09% | 17.33 | 17.95 | 125549 | 22147 | 6.63% |
| 2025-07-30 | 17.50 | 17.36 | -0.27 | -1.53% | 17.14 | 17.58 | 82957 | 14362 | 4.38% |
| 2025-07-29 | 17.89 | 17.63 | -0.41 | -2.27% | 17.45 | 17.98 | 94978 | 16763 | 5.02% |
| 2025-07-28 | 18.00 | 18.04 | 0.14 | 0.78% | 17.67 | 18.25 | 138221 | 24859 | 7.30% |
| 2025-07-25 | 17.65 | 17.90 | 0.16 | 0.90% | 17.55 | 17.98 | 96184 | 17136 | 5.08% |
| 2025-07-24 | 17.24 | 17.74 | 0.57 | 3.32% | 17.14 | 17.99 | 128000 | 22553 | 6.76% |