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 | 30.12 | 32.10 | 1.98 | 6.57% | 30.12 | 33.08 | 280438 | 90666 | 10.19% |
| 2025-10-30 | 29.30 | 30.12 | 0.49 | 1.65% | 29.09 | 30.68 | 166984 | 50223 | 6.06% |
| 2025-10-29 | 27.73 | 29.63 | 1.87 | 6.74% | 27.73 | 29.90 | 196932 | 57476 | 7.15% |
| 2025-10-28 | 27.58 | 27.76 | -0.40 | -1.42% | 27.16 | 28.90 | 155306 | 43835 | 5.64% |
| 2025-10-27 | 27.61 | 28.16 | 0.81 | 2.96% | 27.02 | 28.16 | 166019 | 45898 | 6.03% |
| 2025-10-24 | 27.40 | 27.35 | 0.27 | 1.00% | 26.76 | 27.62 | 117474 | 31912 | 4.27% |
| 2025-10-23 | 26.91 | 27.08 | 0.11 | 0.41% | 26.01 | 27.17 | 114515 | 30338 | 4.16% |
| 2025-10-22 | 27.19 | 26.97 | -0.84 | -3.02% | 26.55 | 27.48 | 100184 | 27184 | 3.64% |
| 2025-10-21 | 27.76 | 27.81 | 0.24 | 0.87% | 27.56 | 28.13 | 90606 | 25193 | 3.29% |
| 2025-10-20 | 27.77 | 27.57 | -0.25 | -0.90% | 27.31 | 28.06 | 96636 | 26698 | 3.51% |
| 2025-10-17 | 29.30 | 27.82 | -1.48 | -5.05% | 27.72 | 29.79 | 167679 | 47768 | 6.09% |
| 2025-10-16 | 30.30 | 29.30 | -2.07 | -6.60% | 29.13 | 31.70 | 197497 | 59201 | 7.17% |
| 2025-10-15 | 32.49 | 31.37 | -0.63 | -1.97% | 30.85 | 32.75 | 104635 | 32955 | 3.80% |
| 2025-10-14 | 33.90 | 32.00 | -0.77 | -2.35% | 31.47 | 35.31 | 218673 | 73669 | 7.94% |
| 2025-10-13 | 30.24 | 32.77 | 0.90 | 2.82% | 30.15 | 32.96 | 162265 | 51469 | 5.89% |
| 2025-10-10 | 33.97 | 31.87 | -2.65 | -7.68% | 31.84 | 33.97 | 220760 | 71995 | 8.02% |
| 2025-10-09 | 33.50 | 34.52 | 0.68 | 2.01% | 32.80 | 34.77 | 411635 | 139483 | 14.95% |
| 2025-09-30 | 33.16 | 33.84 | 3.07 | 9.98% | 33.00 | 33.85 | 432418 | 145914 | 15.71% |
| 2025-09-29 | 30.97 | 30.77 | 0.21 | 0.69% | 30.13 | 31.15 | 83624 | 25639 | 3.04% |
| 2025-09-26 | 30.53 | 30.56 | -0.12 | -0.39% | 30.38 | 31.46 | 65624 | 20260 | 2.38% |
| 2025-09-25 | 31.25 | 30.68 | -0.32 | -1.03% | 30.28 | 31.80 | 89921 | 27823 | 3.27% |
| 2025-09-24 | 29.91 | 31.00 | 1.12 | 3.75% | 29.91 | 31.98 | 141258 | 44280 | 5.13% |
| 2025-09-23 | 31.10 | 29.88 | -1.21 | -3.89% | 29.33 | 31.85 | 118563 | 35810 | 4.31% |
| 2025-09-22 | 31.46 | 31.09 | 0.12 | 0.39% | 30.44 | 31.63 | 58838 | 18167 | 2.14% |
| 2025-09-19 | 30.42 | 30.97 | 0.49 | 1.61% | 30.40 | 31.40 | 74954 | 23261 | 2.72% |
| 2025-09-18 | 31.37 | 30.48 | -1.20 | -3.79% | 30.11 | 31.64 | 105525 | 32603 | 3.83% |
| 2025-09-17 | 31.71 | 31.68 | -0.19 | -0.60% | 30.75 | 31.95 | 89583 | 28064 | 3.25% |
| 2025-09-16 | 32.50 | 31.87 | -0.32 | -0.99% | 30.18 | 32.65 | 145749 | 45348 | 5.29% |
| 2025-09-15 | 34.01 | 32.19 | -1.81 | -5.32% | 32.14 | 34.01 | 132487 | 43452 | 4.81% |
| 2025-09-12 | 33.78 | 34.00 | 0.28 | 0.83% | 33.10 | 34.67 | 114004 | 38715 | 4.14% |
| 2025-09-11 | 32.56 | 33.72 | 1.14 | 3.50% | 32.36 | 33.98 | 119248 | 39515 | 4.33% |
| 2025-09-10 | 32.57 | 32.58 | -0.68 | -2.04% | 31.70 | 33.43 | 103762 | 33747 | 3.77% |
| 2025-09-09 | 31.70 | 33.26 | 1.56 | 4.92% | 31.70 | 34.86 | 163575 | 54665 | 5.94% |
| 2025-09-08 | 32.27 | 31.70 | -0.44 | -1.37% | 31.02 | 32.50 | 110835 | 35045 | 4.03% |
| 2025-09-05 | 31.00 | 32.14 | 0.79 | 2.52% | 30.35 | 32.30 | 131705 | 41352 | 4.78% |
| 2025-09-04 | 32.63 | 31.35 | -1.73 | -5.23% | 30.18 | 32.72 | 184899 | 57920 | 6.72% |
| 2025-09-03 | 32.72 | 33.08 | 0.37 | 1.13% | 30.87 | 33.40 | 188665 | 60544 | 6.85% |
| 2025-09-02 | 33.43 | 32.71 | -0.75 | -2.24% | 31.65 | 33.66 | 190132 | 61810 | 6.91% |
| 2025-09-01 | 31.70 | 33.46 | 1.60 | 5.02% | 31.67 | 34.80 | 212088 | 70172 | 7.70% |
| 2025-08-29 | 30.31 | 31.86 | 1.96 | 6.56% | 29.55 | 32.58 | 233377 | 72284 | 8.48% |
| 2025-08-28 | 28.89 | 29.90 | 0.75 | 2.57% | 28.89 | 30.60 | 170292 | 50830 | 6.18% |
| 2025-08-27 | 30.10 | 29.15 | -1.10 | -3.64% | 29.03 | 30.99 | 212317 | 63830 | 7.71% |
| 2025-08-26 | 29.38 | 30.25 | 1.18 | 4.06% | 29.36 | 31.65 | 223131 | 68159 | 8.10% |
| 2025-08-25 | 28.60 | 29.07 | 1.37 | 4.95% | 27.80 | 29.62 | 202765 | 58455 | 7.36% |
| 2025-08-22 | 27.35 | 27.70 | 0.32 | 1.17% | 27.24 | 28.20 | 148766 | 41155 | 5.40% |
| 2025-08-21 | 27.73 | 27.38 | -1.08 | -3.79% | 27.20 | 28.80 | 224818 | 62210 | 8.17% |
| 2025-08-20 | 26.56 | 28.46 | 2.16 | 8.21% | 26.24 | 28.93 | 333161 | 94260 | 12.10% |
| 2025-08-19 | 26.00 | 26.30 | 0.26 | 1.00% | 25.50 | 26.66 | 167372 | 43791 | 6.08% |
| 2025-08-18 | 26.46 | 26.04 | -0.42 | -1.59% | 25.30 | 26.69 | 157718 | 40878 | 5.73% |
| 2025-08-15 | 25.69 | 26.46 | 0.70 | 2.72% | 25.64 | 26.72 | 175297 | 45912 | 6.37% |
| 2025-08-14 | 25.30 | 25.76 | 0.49 | 1.94% | 25.01 | 26.72 | 219540 | 57122 | 7.97% |
| 2025-08-13 | 22.94 | 25.27 | 2.30 | 10.01% | 22.92 | 25.27 | 205981 | 50250 | 7.48% |
| 2025-08-12 | 23.04 | 22.97 | -0.17 | -0.73% | 22.82 | 23.24 | 50053 | 11494 | 1.82% |
| 2025-08-11 | 22.89 | 23.14 | 0.31 | 1.36% | 22.50 | 23.18 | 63615 | 14614 | 2.31% |
| 2025-08-08 | 22.56 | 22.83 | 0.18 | 0.79% | 22.40 | 23.08 | 75911 | 17295 | 2.76% |
| 2025-08-07 | 22.75 | 22.65 | 0.05 | 0.22% | 22.22 | 23.27 | 88385 | 20016 | 3.21% |
| 2025-08-06 | 22.34 | 22.60 | 0.17 | 0.76% | 22.06 | 22.67 | 78316 | 17531 | 2.84% |
| 2025-08-05 | 22.23 | 22.43 | 0.21 | 0.95% | 22.06 | 22.71 | 74697 | 16785 | 2.71% |
| 2025-08-04 | 21.84 | 22.22 | 0.35 | 1.60% | 21.75 | 22.26 | 72722 | 16052 | 2.64% |
| 2025-08-01 | 21.78 | 21.87 | -0.07 | -0.32% | 21.75 | 22.18 | 59698 | 13113 | 2.17% |
| 2025-07-31 | 22.45 | 21.94 | -0.88 | -3.86% | 21.75 | 22.45 | 114407 | 25143 | 4.16% |
| 2025-07-30 | 22.91 | 22.82 | -0.11 | -0.48% | 22.43 | 23.10 | 88753 | 20174 | 3.22% |
| 2025-07-29 | 23.20 | 22.93 | -0.27 | -1.16% | 22.70 | 23.33 | 97500 | 22399 | 3.54% |
| 2025-07-28 | 23.70 | 23.20 | -0.95 | -3.93% | 22.65 | 23.76 | 160040 | 36951 | 5.81% |
| 2025-07-25 | 23.49 | 24.15 | 0.65 | 2.77% | 23.23 | 24.48 | 164725 | 39254 | 5.98% |
| 2025-07-24 | 22.77 | 23.50 | 0.87 | 3.84% | 22.71 | 23.99 | 212914 | 49589 | 7.73% |