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 | 38.67 | 35.00 | -3.38 | -8.81% | 34.95 | 38.87 | 647633 | 233430 | 7.81% |
| 2025-10-30 | 38.02 | 38.38 | 0.29 | 0.76% | 37.86 | 39.65 | 811336 | 313102 | 9.79% |
| 2025-10-29 | 35.00 | 38.09 | 4.85 | 14.59% | 35.00 | 39.89 | 1043306 | 401744 | 12.58% |
| 2025-10-28 | 31.20 | 33.24 | 1.16 | 3.62% | 31.00 | 33.78 | 552480 | 180459 | 6.66% |
| 2025-10-27 | 30.87 | 32.10 | 1.83 | 6.05% | 30.87 | 32.55 | 510252 | 162616 | 6.15% |
| 2025-10-24 | 28.75 | 30.27 | 1.97 | 6.96% | 28.25 | 30.76 | 369222 | 109064 | 4.45% |
| 2025-10-23 | 28.50 | 28.30 | -0.80 | -2.75% | 27.92 | 29.39 | 196210 | 55780 | 2.37% |
| 2025-10-22 | 28.39 | 29.10 | 0.32 | 1.11% | 28.21 | 30.21 | 301093 | 88786 | 3.63% |
| 2025-10-21 | 27.65 | 28.78 | 1.14 | 4.12% | 27.31 | 28.84 | 204264 | 57631 | 2.46% |
| 2025-10-20 | 27.39 | 27.64 | 0.72 | 2.67% | 27.23 | 28.18 | 157661 | 43619 | 1.90% |
| 2025-10-17 | 27.90 | 26.92 | -1.14 | -4.06% | 26.88 | 28.16 | 139227 | 38070 | 1.68% |
| 2025-10-16 | 28.47 | 28.06 | -0.77 | -2.67% | 27.83 | 28.47 | 129018 | 36286 | 1.56% |
| 2025-10-15 | 28.17 | 28.83 | 0.69 | 2.45% | 27.59 | 28.95 | 150051 | 42570 | 1.81% |
| 2025-10-14 | 29.76 | 28.14 | -1.31 | -4.45% | 28.02 | 30.10 | 197278 | 57208 | 2.38% |
| 2025-10-13 | 27.60 | 29.45 | -0.26 | -0.88% | 27.00 | 29.54 | 166863 | 48011 | 2.01% |
| 2025-10-10 | 31.58 | 29.71 | -2.03 | -6.40% | 29.58 | 31.59 | 257896 | 77643 | 3.11% |
| 2025-10-09 | 31.51 | 31.74 | 0.51 | 1.63% | 31.50 | 33.00 | 295251 | 95141 | 3.56% |
| 2025-09-30 | 32.00 | 31.23 | -1.06 | -3.28% | 31.10 | 32.52 | 291062 | 92296 | 3.51% |
| 2025-09-29 | 31.00 | 32.29 | 1.46 | 4.74% | 30.99 | 33.18 | 345929 | 110904 | 4.17% |
| 2025-09-26 | 32.01 | 30.83 | -1.98 | -6.03% | 30.80 | 32.53 | 329220 | 103588 | 3.97% |
| 2025-09-25 | 34.06 | 32.81 | -0.52 | -1.56% | 32.67 | 34.88 | 407394 | 136748 | 4.91% |
| 2025-09-24 | 33.50 | 33.33 | -0.80 | -2.34% | 31.85 | 34.35 | 477084 | 158079 | 5.75% |
| 2025-09-23 | 35.52 | 34.13 | 1.59 | 4.89% | 33.40 | 37.50 | 652846 | 232160 | 7.87% |
| 2025-09-22 | 31.66 | 32.54 | 0.64 | 2.01% | 31.37 | 33.17 | 267705 | 86669 | 3.23% |
| 2025-09-19 | 32.58 | 31.90 | -0.72 | -2.21% | 31.53 | 32.72 | 262355 | 84044 | 3.16% |
| 2025-09-18 | 32.04 | 32.62 | -0.08 | -0.24% | 31.52 | 34.19 | 439387 | 143888 | 5.30% |
| 2025-09-17 | 32.98 | 32.70 | -0.50 | -1.51% | 32.48 | 34.45 | 377291 | 125110 | 4.55% |
| 2025-09-16 | 33.08 | 33.20 | -0.30 | -0.90% | 32.98 | 35.36 | 495563 | 167893 | 5.98% |
| 2025-09-15 | 33.88 | 33.50 | -0.99 | -2.87% | 32.70 | 34.10 | 443536 | 147576 | 5.35% |
| 2025-09-12 | 33.00 | 34.49 | 1.39 | 4.20% | 32.88 | 37.60 | 767983 | 268410 | 9.26% |
| 2025-09-11 | 31.93 | 33.10 | 3.17 | 10.59% | 30.91 | 34.43 | 640886 | 207951 | 7.73% |
| 2025-09-10 | 28.90 | 29.93 | 1.73 | 6.13% | 28.90 | 30.93 | 428951 | 129287 | 5.17% |
| 2025-09-09 | 29.21 | 28.20 | -1.26 | -4.28% | 28.05 | 29.78 | 268229 | 77129 | 3.24% |
| 2025-09-08 | 30.57 | 29.46 | -1.37 | -4.44% | 29.18 | 30.80 | 331552 | 98857 | 4.00% |
| 2025-09-05 | 29.10 | 30.83 | 1.65 | 5.65% | 28.55 | 31.20 | 373633 | 112509 | 4.51% |
| 2025-09-04 | 30.91 | 29.18 | -2.22 | -7.07% | 27.57 | 32.32 | 407996 | 122235 | 4.92% |
| 2025-09-03 | 30.50 | 31.40 | 1.11 | 3.66% | 29.69 | 32.49 | 372867 | 116548 | 4.50% |
| 2025-09-02 | 32.33 | 30.29 | -2.67 | -8.10% | 29.70 | 33.23 | 422899 | 131587 | 5.10% |
| 2025-09-01 | 32.70 | 32.96 | -0.33 | -0.99% | 31.78 | 34.80 | 399235 | 132241 | 4.82% |
| 2025-08-29 | 34.49 | 33.29 | -1.90 | -5.40% | 33.23 | 35.21 | 465391 | 157333 | 5.61% |
| 2025-08-28 | 32.38 | 35.19 | 1.60 | 4.76% | 31.48 | 35.57 | 687156 | 230615 | 8.29% |
| 2025-08-27 | 33.31 | 33.59 | -0.26 | -0.77% | 32.88 | 35.50 | 522292 | 179778 | 6.30% |
| 2025-08-26 | 34.84 | 33.85 | -1.75 | -4.92% | 33.30 | 35.60 | 537884 | 182971 | 6.49% |
| 2025-08-25 | 34.60 | 35.60 | 1.69 | 4.98% | 33.48 | 36.40 | 695804 | 241283 | 8.39% |
| 2025-08-22 | 31.00 | 33.91 | 3.34 | 10.93% | 31.00 | 35.20 | 773044 | 258879 | 9.32% |
| 2025-08-21 | 32.40 | 30.57 | -2.11 | -6.46% | 30.31 | 33.42 | 486438 | 152628 | 5.87% |
| 2025-08-20 | 31.50 | 32.68 | 0.40 | 1.24% | 30.09 | 33.95 | 565687 | 183276 | 6.82% |
| 2025-08-19 | 32.01 | 32.28 | -1.11 | -3.32% | 31.33 | 32.97 | 589028 | 188800 | 7.11% |
| 2025-08-18 | 32.82 | 33.39 | 1.24 | 3.86% | 31.20 | 34.80 | 871069 | 287020 | 10.51% |
| 2025-08-15 | 28.15 | 32.15 | 4.07 | 14.49% | 28.15 | 32.69 | 910587 | 280124 | 10.98% |
| 2025-08-14 | 29.93 | 28.08 | -1.84 | -6.15% | 27.82 | 29.97 | 776849 | 221465 | 9.37% |
| 2025-08-13 | 25.30 | 29.92 | 4.99 | 20.02% | 25.20 | 29.92 | 947040 | 255202 | 11.42% |
| 2025-08-12 | 25.00 | 24.93 | -0.44 | -1.73% | 23.66 | 25.86 | 626920 | 154623 | 7.56% |
| 2025-08-11 | 24.81 | 25.37 | 1.10 | 4.53% | 24.00 | 25.90 | 702626 | 175499 | 8.48% |
| 2025-08-08 | 23.82 | 24.27 | 0.46 | 1.93% | 23.41 | 25.10 | 657128 | 160688 | 7.93% |
| 2025-08-07 | 24.24 | 23.81 | -0.29 | -1.20% | 23.23 | 24.58 | 500326 | 119379 | 6.04% |
| 2025-08-06 | 24.50 | 24.10 | -0.54 | -2.19% | 23.76 | 25.15 | 481158 | 116610 | 5.80% |
| 2025-08-05 | 25.30 | 24.64 | -0.22 | -0.88% | 23.80 | 25.37 | 453742 | 110845 | 5.47% |
| 2025-08-04 | 25.01 | 24.86 | -0.25 | -1.00% | 24.40 | 25.70 | 498047 | 124326 | 6.01% |
| 2025-08-01 | 25.01 | 25.11 | -0.91 | -3.50% | 24.75 | 27.09 | 628897 | 160960 | 7.59% |
| 2025-07-31 | 26.65 | 26.02 | -0.55 | -2.07% | 25.73 | 27.60 | 749901 | 199584 | 9.05% |
| 2025-07-30 | 27.58 | 26.57 | -0.21 | -0.78% | 26.02 | 27.95 | 607675 | 162752 | 7.33% |
| 2025-07-29 | 25.81 | 26.78 | 1.70 | 6.78% | 25.81 | 28.50 | 878590 | 236257 | 10.60% |
| 2025-07-28 | 21.01 | 25.08 | 4.18 | 20.00% | 21.01 | 25.08 | 897496 | 204562 | 10.83% |
| 2025-07-25 | 22.54 | 20.90 | -2.54 | -10.84% | 20.60 | 22.77 | 826936 | 175334 | 36.11% |
| 2025-07-24 | 20.67 | 23.44 | 3.91 | 20.02% | 20.45 | 23.44 | 618488 | 138135 | 27.01% |