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 | 33.68 | 39.60 | 6.60 | 20.00% | 33.68 | 39.60 | 100026 | 37846 | 18.56% |
| 2025-10-30 | 34.50 | 33.00 | -1.33 | -3.87% | 32.66 | 34.76 | 107358 | 36052 | 19.92% |
| 2025-10-29 | 35.71 | 34.33 | -1.48 | -4.13% | 33.00 | 35.71 | 139317 | 47946 | 25.85% |
| 2025-10-28 | 35.60 | 35.81 | -0.19 | -0.53% | 35.11 | 38.33 | 145727 | 53261 | 27.04% |
| 2025-10-27 | 37.64 | 36.00 | -1.83 | -4.84% | 35.06 | 38.63 | 176451 | 64965 | 32.74% |
| 2025-10-24 | 38.00 | 37.83 | -0.20 | -0.53% | 35.35 | 39.90 | 249175 | 94407 | 46.23% |
| 2025-10-23 | 33.88 | 38.03 | 6.34 | 20.01% | 32.67 | 38.03 | 162628 | 58524 | 30.17% |
| 2025-10-22 | 32.57 | 31.69 | 1.09 | 3.56% | 31.40 | 35.20 | 247795 | 80879 | 45.97% |
| 2025-10-21 | 26.30 | 30.60 | 5.10 | 20.00% | 26.30 | 30.60 | 206318 | 60023 | 38.28% |
| 2025-10-20 | 24.73 | 25.50 | 0.79 | 3.20% | 24.73 | 26.21 | 77000 | 19537 | 14.29% |
| 2025-10-17 | 23.84 | 24.71 | 1.01 | 4.26% | 23.65 | 24.93 | 51553 | 12606 | 9.56% |
| 2025-10-16 | 23.67 | 23.70 | 0.00 | 0.00% | 23.33 | 23.98 | 24380 | 5777 | 4.52% |
| 2025-10-15 | 23.39 | 23.70 | 0.51 | 2.20% | 23.05 | 23.70 | 24468 | 5744 | 4.54% |
| 2025-10-14 | 23.68 | 23.19 | -0.31 | -1.32% | 23.05 | 23.99 | 19504 | 4569 | 3.62% |
| 2025-10-13 | 22.70 | 23.50 | -0.14 | -0.59% | 22.34 | 23.52 | 24125 | 5600 | 4.48% |
| 2025-10-10 | 23.45 | 23.64 | 0.06 | 0.25% | 23.41 | 24.05 | 24356 | 5778 | 4.52% |
| 2025-10-09 | 24.21 | 23.58 | -0.44 | -1.83% | 23.56 | 24.35 | 25879 | 6153 | 4.80% |
| 2025-09-30 | 24.10 | 24.02 | 0.08 | 0.33% | 23.90 | 24.38 | 16425 | 3967 | 3.05% |
| 2025-09-29 | 23.79 | 23.94 | 0.20 | 0.84% | 23.28 | 24.12 | 18832 | 4482 | 3.49% |
| 2025-09-26 | 24.01 | 23.74 | -0.38 | -1.58% | 23.51 | 24.24 | 19121 | 4559 | 3.55% |
| 2025-09-25 | 24.39 | 24.12 | -0.17 | -0.70% | 24.09 | 24.92 | 26762 | 6547 | 4.97% |
| 2025-09-24 | 23.33 | 24.29 | 0.83 | 3.54% | 23.20 | 24.34 | 27029 | 6499 | 5.01% |
| 2025-09-23 | 23.76 | 23.46 | -0.41 | -1.72% | 22.52 | 23.90 | 31802 | 7356 | 5.90% |
| 2025-09-22 | 23.95 | 23.87 | -0.15 | -0.62% | 23.53 | 24.17 | 16698 | 3962 | 3.10% |
| 2025-09-19 | 24.07 | 24.02 | 0.05 | 0.21% | 23.54 | 24.20 | 22231 | 5300 | 4.12% |
| 2025-09-18 | 24.66 | 23.97 | -0.69 | -2.80% | 23.60 | 24.75 | 31257 | 7592 | 5.80% |
| 2025-09-17 | 24.77 | 24.66 | -0.11 | -0.44% | 24.55 | 24.90 | 24567 | 6064 | 4.56% |
| 2025-09-16 | 24.80 | 24.77 | -0.04 | -0.16% | 24.46 | 24.98 | 23881 | 5914 | 4.43% |
| 2025-09-15 | 24.60 | 24.81 | 0.13 | 0.53% | 24.30 | 25.18 | 27415 | 6775 | 5.09% |
| 2025-09-12 | 25.02 | 24.68 | -0.30 | -1.20% | 24.54 | 25.16 | 20953 | 5199 | 3.89% |
| 2025-09-11 | 25.12 | 24.98 | -0.14 | -0.56% | 24.32 | 25.25 | 30324 | 7492 | 5.63% |
| 2025-09-10 | 24.74 | 25.12 | 0.29 | 1.17% | 24.74 | 25.43 | 21785 | 5471 | 4.04% |
| 2025-09-09 | 25.20 | 24.83 | -0.46 | -1.82% | 24.72 | 25.37 | 25516 | 6390 | 4.73% |
| 2025-09-08 | 24.86 | 25.29 | 0.29 | 1.16% | 24.86 | 25.46 | 24130 | 6089 | 4.48% |
| 2025-09-05 | 24.78 | 25.00 | 0.37 | 1.50% | 24.26 | 25.04 | 27216 | 6738 | 5.05% |
| 2025-09-04 | 24.80 | 24.63 | -0.36 | -1.44% | 24.30 | 25.35 | 33382 | 8316 | 6.19% |
| 2025-09-03 | 25.99 | 24.99 | -1.12 | -4.29% | 24.73 | 26.39 | 42760 | 10897 | 7.93% |
| 2025-09-02 | 25.74 | 26.11 | 0.39 | 1.52% | 25.74 | 27.50 | 71135 | 18821 | 13.20% |
| 2025-09-01 | 25.62 | 25.72 | 0.52 | 2.06% | 25.31 | 26.66 | 51500 | 13335 | 9.55% |
| 2025-08-29 | 25.46 | 25.20 | -0.40 | -1.56% | 25.00 | 25.59 | 33951 | 8558 | 6.30% |
| 2025-08-28 | 25.70 | 25.60 | 0.07 | 0.27% | 24.44 | 26.32 | 50156 | 12681 | 9.31% |
| 2025-08-27 | 26.67 | 25.53 | -0.92 | -3.48% | 25.50 | 26.98 | 43993 | 11615 | 8.16% |
| 2025-08-26 | 26.72 | 26.45 | -0.37 | -1.38% | 26.35 | 26.91 | 33368 | 8877 | 6.19% |
| 2025-08-25 | 27.57 | 26.82 | -0.68 | -2.47% | 26.42 | 28.08 | 74053 | 19942 | 13.74% |
| 2025-08-22 | 27.33 | 27.50 | -0.01 | -0.04% | 27.00 | 27.92 | 35117 | 9645 | 6.52% |
| 2025-08-21 | 27.60 | 27.51 | -0.10 | -0.36% | 27.30 | 28.45 | 45484 | 12673 | 8.44% |
| 2025-08-20 | 27.76 | 27.61 | -0.21 | -0.75% | 26.80 | 28.39 | 56455 | 15521 | 10.47% |
| 2025-08-19 | 27.22 | 27.82 | 0.62 | 2.28% | 27.00 | 28.48 | 75256 | 20927 | 13.96% |
| 2025-08-18 | 25.25 | 27.20 | 2.15 | 8.58% | 25.25 | 27.58 | 83215 | 22298 | 15.44% |
| 2025-08-15 | 24.89 | 25.05 | 0.15 | 0.60% | 24.82 | 25.35 | 34140 | 8579 | 6.33% |
| 2025-08-14 | 26.11 | 24.90 | -1.28 | -4.89% | 24.86 | 26.35 | 46342 | 11776 | 8.60% |
| 2025-08-13 | 25.66 | 26.18 | 0.51 | 1.99% | 25.08 | 26.94 | 78620 | 20538 | 14.59% |
| 2025-08-12 | 26.03 | 25.67 | -0.36 | -1.38% | 25.55 | 26.23 | 26629 | 6870 | 4.94% |
| 2025-08-11 | 25.88 | 26.03 | 0.39 | 1.52% | 25.54 | 26.34 | 38431 | 9998 | 7.13% |
| 2025-08-08 | 25.98 | 25.64 | -0.41 | -1.57% | 25.40 | 26.13 | 34187 | 8777 | 6.34% |
| 2025-08-07 | 26.36 | 26.05 | -0.17 | -0.65% | 25.93 | 26.67 | 34705 | 9068 | 6.44% |
| 2025-08-06 | 26.86 | 26.22 | -0.28 | -1.06% | 25.94 | 27.14 | 50918 | 13399 | 9.45% |
| 2025-08-05 | 25.44 | 26.50 | 1.09 | 4.29% | 25.27 | 27.18 | 68131 | 17973 | 12.64% |
| 2025-08-04 | 25.18 | 25.41 | -0.02 | -0.08% | 24.75 | 25.60 | 41749 | 10516 | 7.75% |
| 2025-08-01 | 24.98 | 25.43 | 0.53 | 2.13% | 24.60 | 25.60 | 49839 | 12525 | 9.25% |
| 2025-07-31 | 25.21 | 24.90 | -0.68 | -2.66% | 24.60 | 25.80 | 55812 | 14015 | 10.35% |
| 2025-07-30 | 25.01 | 25.58 | 0.45 | 1.79% | 24.78 | 25.84 | 69664 | 17613 | 12.92% |
| 2025-07-29 | 25.20 | 25.13 | 0.19 | 0.76% | 24.62 | 25.96 | 68977 | 17361 | 12.80% |
| 2025-07-28 | 25.76 | 24.94 | -0.61 | -2.39% | 24.50 | 25.96 | 59277 | 14870 | 11.00% |
| 2025-07-25 | 25.30 | 25.55 | 0.19 | 0.75% | 24.92 | 25.67 | 37078 | 9382 | 6.88% |
| 2025-07-24 | 24.56 | 25.36 | 0.79 | 3.22% | 24.37 | 25.99 | 60230 | 15290 | 11.17% |