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 | 31.75 | 31.90 | 0.15 | 0.47% | 31.75 | 33.30 | 828411 | 267105 | 6.11% |
| 2025-10-30 | 34.46 | 31.75 | -2.30 | -6.75% | 31.71 | 34.69 | 1236552 | 401306 | 9.13% |
| 2025-10-29 | 31.43 | 34.05 | 2.26 | 7.11% | 31.31 | 34.26 | 1106607 | 365652 | 8.17% |
| 2025-10-28 | 32.01 | 31.79 | -0.19 | -0.59% | 31.28 | 32.55 | 768135 | 244374 | 5.67% |
| 2025-10-27 | 32.25 | 31.98 | -0.10 | -0.31% | 31.28 | 32.60 | 670013 | 214063 | 4.94% |
| 2025-10-24 | 31.73 | 32.08 | 0.68 | 2.17% | 31.23 | 32.46 | 692121 | 219899 | 5.11% |
| 2025-10-23 | 32.00 | 31.40 | -1.54 | -4.68% | 30.78 | 32.18 | 790891 | 247702 | 5.84% |
| 2025-10-22 | 31.92 | 32.94 | 0.47 | 1.45% | 31.92 | 33.79 | 1129886 | 373233 | 8.34% |
| 2025-10-21 | 32.50 | 32.47 | 2.05 | 6.74% | 31.43 | 33.31 | 1322953 | 426744 | 9.76% |
| 2025-10-20 | 29.97 | 30.42 | 1.22 | 4.18% | 29.61 | 31.20 | 511293 | 155917 | 3.77% |
| 2025-10-17 | 31.10 | 29.20 | -1.58 | -5.13% | 29.06 | 31.10 | 443708 | 132091 | 3.27% |
| 2025-10-16 | 30.69 | 30.78 | -0.44 | -1.41% | 30.55 | 31.45 | 422992 | 130575 | 3.12% |
| 2025-10-15 | 29.97 | 31.22 | 1.49 | 5.01% | 29.88 | 31.40 | 712883 | 219049 | 5.26% |
| 2025-10-14 | 31.73 | 29.73 | -1.60 | -5.11% | 29.61 | 31.80 | 558547 | 170993 | 4.12% |
| 2025-10-13 | 30.60 | 31.33 | -1.31 | -4.01% | 30.47 | 31.78 | 602195 | 187349 | 4.44% |
| 2025-10-10 | 34.00 | 32.64 | -1.60 | -4.67% | 32.48 | 34.41 | 620809 | 205838 | 4.58% |
| 2025-10-09 | 34.00 | 34.24 | -0.58 | -1.67% | 33.75 | 34.63 | 648992 | 222015 | 4.79% |
| 2025-09-30 | 35.20 | 34.82 | -0.28 | -0.80% | 34.69 | 35.49 | 667775 | 233695 | 4.93% |
| 2025-09-29 | 34.27 | 35.10 | 1.11 | 3.27% | 34.00 | 35.30 | 840559 | 292721 | 6.20% |
| 2025-09-26 | 35.00 | 33.99 | -1.66 | -4.66% | 33.99 | 35.88 | 1037852 | 360668 | 7.66% |
| 2025-09-25 | 36.59 | 35.65 | -0.96 | -2.62% | 34.76 | 36.89 | 1350252 | 482462 | 9.96% |
| 2025-09-24 | 36.50 | 36.61 | -0.69 | -1.85% | 35.81 | 38.40 | 1669835 | 614620 | 12.32% |
| 2025-09-23 | 36.95 | 37.30 | 0.35 | 0.95% | 36.85 | 39.70 | 2127577 | 815190 | 15.70% |
| 2025-09-22 | 38.00 | 36.95 | -0.15 | -0.40% | 35.77 | 38.84 | 2093571 | 777304 | 15.45% |
| 2025-09-19 | 39.98 | 37.10 | 0.22 | 0.60% | 36.02 | 39.98 | 3098553 | 1167789 | 22.87% |
| 2025-09-18 | 36.88 | 36.88 | 3.35 | 9.99% | 36.88 | 36.88 | 131948 | 48662 | 0.97% |
| 2025-09-17 | 33.53 | 33.53 | 3.05 | 10.01% | 33.53 | 33.53 | 125628 | 42123 | 0.93% |
| 2025-09-16 | 29.00 | 30.48 | 2.77 | 10.00% | 28.90 | 30.48 | 577431 | 173321 | 4.26% |
| 2025-09-15 | 25.75 | 27.71 | 1.99 | 7.74% | 25.75 | 28.20 | 1373574 | 374754 | 10.14% |
| 2025-09-12 | 26.79 | 25.72 | -1.07 | -3.99% | 25.70 | 27.28 | 1265720 | 334053 | 9.34% |
| 2025-09-11 | 26.50 | 26.79 | -0.01 | -0.04% | 26.25 | 27.00 | 1074921 | 286834 | 7.93% |
| 2025-09-10 | 26.50 | 26.80 | -0.20 | -0.74% | 26.50 | 27.66 | 1481012 | 398566 | 10.93% |
| 2025-09-09 | 25.98 | 27.00 | 1.48 | 5.80% | 25.02 | 27.18 | 2091554 | 545938 | 15.44% |
| 2025-09-08 | 23.99 | 25.52 | 2.32 | 10.00% | 23.66 | 25.52 | 921221 | 229621 | 6.80% |
| 2025-09-05 | 21.99 | 23.20 | 2.11 | 10.00% | 21.80 | 23.20 | 1216391 | 276486 | 8.98% |
| 2025-09-04 | 21.91 | 21.09 | -0.82 | -3.74% | 20.59 | 22.13 | 666580 | 142458 | 4.92% |
| 2025-09-03 | 21.50 | 21.91 | 0.87 | 4.13% | 21.50 | 22.64 | 992819 | 219367 | 7.33% |
| 2025-09-02 | 20.86 | 21.04 | 0.10 | 0.48% | 19.96 | 21.17 | 728340 | 150236 | 5.37% |
| 2025-09-01 | 21.57 | 20.94 | -0.28 | -1.32% | 20.85 | 21.97 | 501308 | 106096 | 3.70% |
| 2025-08-29 | 21.29 | 21.22 | 0.08 | 0.38% | 20.91 | 21.55 | 421264 | 89410 | 3.11% |
| 2025-08-28 | 20.81 | 21.14 | 0.14 | 0.67% | 20.56 | 21.38 | 521484 | 109590 | 3.85% |
| 2025-08-27 | 21.50 | 21.00 | -0.01 | -0.05% | 20.93 | 21.98 | 719360 | 155040 | 5.31% |
| 2025-08-26 | 20.87 | 21.01 | 0.29 | 1.40% | 20.59 | 21.18 | 607069 | 127256 | 4.48% |
| 2025-08-25 | 20.53 | 20.72 | 0.22 | 1.07% | 20.24 | 20.80 | 458364 | 93965 | 3.38% |
| 2025-08-22 | 20.20 | 20.50 | 0.30 | 1.49% | 20.17 | 20.70 | 406595 | 83335 | 3.00% |
| 2025-08-21 | 20.38 | 20.20 | -0.19 | -0.93% | 19.88 | 20.46 | 393141 | 79234 | 2.90% |
| 2025-08-20 | 20.13 | 20.39 | 0.07 | 0.34% | 19.96 | 20.39 | 295127 | 59671 | 2.18% |
| 2025-08-19 | 20.55 | 20.32 | -0.31 | -1.50% | 20.02 | 20.59 | 461977 | 93737 | 3.41% |
| 2025-08-18 | 20.58 | 20.63 | 0.16 | 0.78% | 20.33 | 20.73 | 598351 | 122734 | 4.42% |
| 2025-08-15 | 19.90 | 20.47 | 1.17 | 6.06% | 19.81 | 20.88 | 799070 | 162581 | 5.90% |
| 2025-08-14 | 19.48 | 19.30 | -0.25 | -1.28% | 19.12 | 19.85 | 524011 | 102053 | 3.87% |
| 2025-08-13 | 18.65 | 19.55 | 0.93 | 4.99% | 18.58 | 19.65 | 738103 | 142133 | 5.45% |
| 2025-08-12 | 18.70 | 18.62 | -0.15 | -0.80% | 18.51 | 18.77 | 269154 | 50148 | 1.99% |
| 2025-08-11 | 18.65 | 18.77 | 0.11 | 0.59% | 18.63 | 18.86 | 284468 | 53275 | 2.10% |
| 2025-08-08 | 18.80 | 18.66 | -0.24 | -1.27% | 18.50 | 18.94 | 309530 | 57827 | 2.28% |
| 2025-08-07 | 19.23 | 18.90 | -0.33 | -1.72% | 18.76 | 19.25 | 325383 | 61604 | 2.40% |
| 2025-08-06 | 19.00 | 19.23 | 0.23 | 1.21% | 18.70 | 19.54 | 527548 | 100570 | 3.89% |
| 2025-08-05 | 18.25 | 19.00 | 0.82 | 4.51% | 18.24 | 19.26 | 664256 | 125285 | 4.90% |
| 2025-08-04 | 17.97 | 18.18 | 0.05 | 0.28% | 17.93 | 18.18 | 207938 | 37516 | 1.53% |
| 2025-08-01 | 18.35 | 18.13 | -0.20 | -1.09% | 17.94 | 18.68 | 347331 | 63407 | 2.56% |
| 2025-07-31 | 17.94 | 18.33 | 0.40 | 2.23% | 17.94 | 18.96 | 591339 | 109899 | 4.36% |
| 2025-07-30 | 18.32 | 17.93 | -0.39 | -2.13% | 17.90 | 18.45 | 346009 | 62965 | 2.53% |
| 2025-07-29 | 18.19 | 18.32 | 0.07 | 0.38% | 18.03 | 18.32 | 251132 | 45572 | 1.84% |
| 2025-07-28 | 18.50 | 18.25 | -0.08 | -0.44% | 18.13 | 18.59 | 342818 | 62796 | 2.51% |
| 2025-07-25 | 17.98 | 18.33 | 0.35 | 1.95% | 17.98 | 18.45 | 436585 | 79682 | 3.19% |