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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 50.46 | 51.20 | 0.74 | 1.47% | 49.50 | 53.28 | 87177 | 44880 | 9.67% |
| 2025-10-29 | 51.69 | 50.46 | -2.64 | -4.97% | 50.00 | 52.63 | 79610 | 40396 | 8.83% |
| 2025-10-28 | 50.52 | 53.10 | 2.58 | 5.11% | 49.47 | 53.96 | 104957 | 55104 | 11.64% |
| 2025-10-27 | 45.55 | 50.52 | 5.89 | 13.20% | 44.80 | 51.66 | 130295 | 62561 | 14.45% |
| 2025-10-24 | 43.01 | 44.63 | 0.69 | 1.57% | 42.01 | 45.45 | 81797 | 36187 | 9.07% |
| 2025-10-23 | 40.30 | 43.94 | 4.52 | 11.47% | 40.00 | 44.87 | 104138 | 44739 | 11.55% |
| 2025-10-22 | 39.50 | 39.42 | -0.70 | -1.74% | 38.57 | 41.18 | 67631 | 26871 | 7.50% |
| 2025-10-21 | 36.68 | 40.12 | 3.12 | 8.43% | 36.40 | 40.50 | 87452 | 33742 | 9.70% |
| 2025-10-20 | 37.60 | 37.00 | 0.78 | 2.15% | 36.03 | 39.64 | 101080 | 38374 | 11.21% |
| 2025-10-17 | 34.90 | 36.22 | 1.72 | 4.99% | 34.01 | 37.88 | 83538 | 30607 | 9.26% |
| 2025-10-16 | 35.99 | 34.50 | -2.28 | -6.20% | 34.50 | 37.37 | 69619 | 24868 | 7.72% |
| 2025-10-15 | 34.94 | 36.78 | 1.84 | 5.27% | 34.10 | 36.78 | 82893 | 29361 | 9.19% |
| 2025-10-14 | 33.89 | 34.94 | 0.97 | 2.86% | 33.20 | 34.95 | 69873 | 23840 | 7.75% |
| 2025-10-13 | 31.11 | 33.97 | 1.24 | 3.79% | 30.15 | 34.65 | 69971 | 23340 | 7.76% |
| 2025-10-10 | 32.49 | 32.73 | 0.06 | 0.18% | 31.81 | 32.98 | 42454 | 13782 | 4.71% |
| 2025-10-09 | 31.15 | 32.67 | 1.52 | 4.88% | 30.62 | 32.95 | 52055 | 16722 | 5.77% |
| 2025-09-30 | 31.48 | 31.15 | -0.28 | -0.89% | 30.91 | 31.48 | 20075 | 6273 | 2.23% |
| 2025-09-29 | 30.40 | 31.43 | 0.85 | 2.78% | 30.03 | 31.88 | 34872 | 10928 | 3.87% |
| 2025-09-26 | 30.37 | 30.58 | -0.12 | -0.39% | 30.03 | 31.48 | 24967 | 7697 | 2.77% |
| 2025-09-25 | 31.03 | 30.70 | -0.28 | -0.90% | 30.70 | 32.00 | 38782 | 12158 | 4.30% |
| 2025-09-24 | 31.38 | 30.98 | -0.38 | -1.21% | 30.64 | 31.70 | 24178 | 7493 | 2.68% |
| 2025-09-23 | 31.30 | 31.36 | 0.00 | 0.00% | 30.35 | 31.72 | 37987 | 11775 | 4.21% |
| 2025-09-22 | 29.79 | 31.36 | 1.67 | 5.62% | 29.40 | 31.95 | 43587 | 13478 | 4.83% |
| 2025-09-19 | 30.10 | 29.69 | -0.61 | -2.01% | 29.36 | 30.27 | 22845 | 6784 | 2.53% |
| 2025-09-18 | 31.39 | 30.30 | -1.08 | -3.44% | 30.04 | 31.55 | 30602 | 9464 | 3.39% |
| 2025-09-17 | 30.79 | 31.38 | 0.58 | 1.88% | 30.57 | 31.72 | 28232 | 8845 | 3.13% |
| 2025-09-16 | 30.00 | 30.80 | 0.75 | 2.50% | 29.98 | 30.88 | 23976 | 7330 | 2.66% |
| 2025-09-15 | 30.01 | 30.05 | -0.16 | -0.53% | 29.94 | 30.70 | 14164 | 4280 | 1.57% |
| 2025-09-12 | 30.72 | 30.21 | -0.49 | -1.60% | 30.17 | 30.91 | 19714 | 6007 | 2.19% |
| 2025-09-11 | 30.49 | 30.90 | 0.63 | 2.08% | 29.78 | 31.09 | 27954 | 8583 | 3.10% |
| 2025-09-10 | 30.20 | 30.27 | 0.07 | 0.23% | 30.10 | 30.68 | 14478 | 4395 | 1.61% |
| 2025-09-09 | 30.70 | 30.20 | -0.56 | -1.82% | 29.93 | 30.85 | 20202 | 6128 | 2.24% |
| 2025-09-08 | 30.51 | 30.76 | 0.26 | 0.85% | 30.43 | 31.48 | 24690 | 7614 | 2.74% |
| 2025-09-05 | 29.54 | 30.50 | 1.10 | 3.74% | 29.40 | 30.50 | 18857 | 5685 | 2.09% |
| 2025-09-04 | 29.60 | 29.40 | -0.02 | -0.07% | 29.04 | 30.07 | 20856 | 6191 | 2.31% |
| 2025-09-03 | 30.33 | 29.42 | -1.04 | -3.41% | 29.22 | 30.80 | 20567 | 6149 | 2.28% |
| 2025-09-02 | 30.72 | 30.46 | -0.34 | -1.10% | 29.65 | 30.98 | 27567 | 8336 | 3.06% |
| 2025-09-01 | 31.15 | 30.80 | -0.38 | -1.22% | 30.39 | 31.36 | 26100 | 8012 | 2.89% |
| 2025-08-29 | 31.45 | 31.18 | 0.02 | 0.06% | 30.88 | 31.99 | 30895 | 9723 | 3.43% |
| 2025-08-28 | 30.62 | 31.16 | 0.24 | 0.78% | 30.08 | 31.35 | 36080 | 11098 | 4.00% |
| 2025-08-27 | 32.00 | 30.92 | -1.51 | -4.66% | 30.90 | 32.42 | 43656 | 13815 | 4.84% |
| 2025-08-26 | 32.08 | 32.43 | 0.47 | 1.47% | 31.72 | 33.39 | 52469 | 16976 | 5.82% |
| 2025-08-25 | 31.63 | 31.96 | 0.40 | 1.27% | 31.17 | 31.96 | 45102 | 14185 | 5.00% |
| 2025-08-22 | 32.40 | 31.56 | -1.41 | -4.28% | 31.32 | 32.64 | 60670 | 19215 | 6.73% |
| 2025-08-21 | 32.14 | 32.97 | 0.55 | 1.70% | 32.12 | 33.47 | 57611 | 18906 | 6.39% |
| 2025-08-20 | 31.95 | 32.42 | -0.23 | -0.70% | 31.83 | 32.86 | 51404 | 16577 | 13.69% |
| 2025-08-19 | 34.30 | 32.65 | -2.13 | -6.12% | 32.46 | 34.30 | 92153 | 30456 | 24.55% |
| 2025-08-18 | 34.28 | 34.78 | 1.01 | 2.99% | 33.00 | 35.89 | 145359 | 49934 | 38.72% |
| 2025-08-15 | 31.10 | 33.77 | 1.64 | 5.10% | 30.70 | 34.56 | 160795 | 52952 | 42.83% |
| 2025-08-14 | 34.30 | 32.13 | -2.87 | -8.20% | 31.80 | 34.66 | 171581 | 55741 | 45.71% |
| 2025-08-13 | 30.50 | 35.00 | 3.86 | 12.40% | 30.50 | 37.37 | 195692 | 68683 | 52.13% |
| 2025-08-12 | 29.59 | 31.14 | 1.91 | 6.53% | 28.95 | 31.48 | 103810 | 31386 | 27.65% |
| 2025-08-11 | 28.35 | 29.23 | 1.47 | 5.30% | 28.20 | 31.84 | 107253 | 31986 | 28.57% |
| 2025-08-08 | 27.45 | 27.76 | 0.31 | 1.13% | 27.21 | 27.90 | 23166 | 6401 | 6.17% |
| 2025-08-07 | 27.80 | 27.45 | -0.27 | -0.97% | 27.37 | 27.82 | 21372 | 5887 | 5.69% |
| 2025-08-06 | 27.09 | 27.72 | 0.63 | 2.33% | 26.80 | 27.85 | 31001 | 8523 | 8.26% |
| 2025-08-05 | 26.87 | 27.09 | 0.46 | 1.73% | 26.56 | 27.43 | 29719 | 8024 | 7.92% |
| 2025-08-04 | 26.21 | 26.63 | 0.42 | 1.60% | 25.82 | 26.67 | 23780 | 6255 | 6.33% |
| 2025-08-01 | 25.62 | 26.21 | 0.71 | 2.78% | 25.61 | 26.69 | 30506 | 7993 | 8.13% |
| 2025-07-31 | 26.00 | 25.50 | -0.43 | -1.66% | 25.47 | 26.25 | 16938 | 4371 | 4.51% |
| 2025-07-30 | 26.32 | 25.93 | -0.40 | -1.52% | 25.69 | 26.40 | 15818 | 4107 | 4.21% |
| 2025-07-29 | 26.43 | 26.33 | -0.29 | -1.09% | 26.07 | 26.70 | 17374 | 4561 | 4.63% |
| 2025-07-28 | 26.37 | 26.62 | 0.40 | 1.53% | 26.20 | 26.76 | 21505 | 5698 | 5.73% |
| 2025-07-25 | 26.06 | 26.22 | 0.24 | 0.92% | 25.91 | 26.25 | 13870 | 3621 | 3.69% |
| 2025-07-24 | 25.97 | 25.98 | 0.14 | 0.54% | 25.83 | 26.40 | 17328 | 4519 | 4.62% |