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 | 31.19 | 29.72 | -0.05 | -0.17% | 29.70 | 32.51 | 683315 | 213218 | 8.33% |
| 2025-10-30 | 30.22 | 29.77 | -0.68 | -2.23% | 29.51 | 30.85 | 362082 | 108756 | 4.42% |
| 2025-10-29 | 28.50 | 30.45 | 2.28 | 8.09% | 28.05 | 30.64 | 595387 | 175605 | 7.26% |
| 2025-10-28 | 28.12 | 28.17 | -0.57 | -1.98% | 27.80 | 29.27 | 336077 | 95504 | 4.10% |
| 2025-10-27 | 27.32 | 28.74 | 1.76 | 6.52% | 27.28 | 28.88 | 467691 | 131922 | 5.70% |
| 2025-10-24 | 26.27 | 26.98 | 0.89 | 3.41% | 26.01 | 27.13 | 255880 | 68476 | 3.12% |
| 2025-10-23 | 26.44 | 26.09 | -0.35 | -1.32% | 25.25 | 26.44 | 270059 | 69483 | 3.29% |
| 2025-10-22 | 26.00 | 26.44 | -0.75 | -2.76% | 25.80 | 26.89 | 293480 | 77676 | 3.58% |
| 2025-10-21 | 27.50 | 27.19 | 0.39 | 1.46% | 27.11 | 28.12 | 276527 | 76020 | 3.37% |
| 2025-10-20 | 27.20 | 26.80 | -0.63 | -2.30% | 26.36 | 27.30 | 345190 | 92711 | 4.21% |
| 2025-10-17 | 29.44 | 27.43 | -1.47 | -5.09% | 27.35 | 29.66 | 492990 | 139663 | 6.01% |
| 2025-10-16 | 29.80 | 28.90 | -1.55 | -5.09% | 28.65 | 30.14 | 497601 | 145711 | 6.07% |
| 2025-10-15 | 30.30 | 30.45 | -0.91 | -2.90% | 29.00 | 31.25 | 758295 | 227898 | 9.25% |
| 2025-10-14 | 32.80 | 31.36 | 1.54 | 5.16% | 30.47 | 32.80 | 1125448 | 360990 | 13.73% |
| 2025-10-13 | 27.13 | 29.82 | 1.96 | 7.04% | 27.10 | 30.18 | 705838 | 203582 | 8.61% |
| 2025-10-10 | 27.75 | 27.86 | -0.31 | -1.10% | 27.14 | 28.29 | 398523 | 110800 | 4.86% |
| 2025-10-09 | 28.50 | 28.17 | 0.86 | 3.15% | 27.79 | 28.84 | 472438 | 133303 | 5.76% |
| 2025-09-30 | 27.01 | 27.31 | 0.61 | 2.28% | 26.81 | 27.98 | 444515 | 122234 | 5.42% |
| 2025-09-29 | 25.85 | 26.70 | 1.14 | 4.46% | 25.36 | 26.99 | 490271 | 129549 | 5.98% |
| 2025-09-26 | 25.69 | 25.56 | -0.42 | -1.62% | 25.55 | 26.47 | 313981 | 81254 | 3.83% |
| 2025-09-25 | 25.98 | 25.98 | -0.45 | -1.70% | 25.70 | 26.73 | 517676 | 135100 | 6.31% |
| 2025-09-24 | 25.22 | 26.43 | 1.92 | 7.83% | 25.22 | 26.96 | 755489 | 199416 | 9.21% |
| 2025-09-23 | 25.40 | 24.51 | -0.75 | -2.97% | 24.22 | 25.77 | 357798 | 88835 | 4.36% |
| 2025-09-22 | 25.00 | 25.26 | 0.56 | 2.27% | 24.40 | 25.46 | 387571 | 96566 | 4.73% |
| 2025-09-19 | 24.69 | 24.70 | -0.06 | -0.24% | 24.03 | 25.12 | 381858 | 93911 | 4.66% |
| 2025-09-18 | 25.29 | 24.76 | -0.61 | -2.40% | 24.55 | 26.05 | 477588 | 120451 | 5.82% |
| 2025-09-17 | 25.06 | 25.37 | -0.17 | -0.67% | 24.89 | 25.61 | 309118 | 77988 | 3.77% |
| 2025-09-16 | 26.49 | 25.54 | -0.33 | -1.28% | 24.52 | 26.58 | 541130 | 136915 | 6.60% |
| 2025-09-15 | 27.16 | 25.87 | -1.53 | -5.58% | 25.80 | 27.24 | 544558 | 143697 | 6.64% |
| 2025-09-12 | 26.88 | 27.40 | 0.41 | 1.52% | 26.59 | 27.98 | 535248 | 146812 | 6.53% |
| 2025-09-11 | 25.68 | 26.99 | 1.59 | 6.26% | 25.18 | 27.05 | 579826 | 151573 | 7.07% |
| 2025-09-10 | 25.48 | 25.40 | -0.44 | -1.70% | 24.90 | 25.84 | 369812 | 93914 | 4.51% |
| 2025-09-09 | 26.30 | 25.84 | 0.28 | 1.10% | 25.75 | 27.33 | 666343 | 176358 | 8.13% |
| 2025-09-08 | 26.00 | 25.56 | 0.18 | 0.71% | 24.91 | 26.36 | 466562 | 118672 | 5.69% |
| 2025-09-05 | 24.66 | 25.38 | 0.73 | 2.96% | 24.42 | 25.77 | 500454 | 125641 | 6.10% |
| 2025-09-04 | 27.39 | 24.65 | -2.74 | -10.00% | 24.65 | 27.75 | 796908 | 204665 | 9.72% |
| 2025-09-03 | 28.55 | 27.39 | -0.62 | -2.21% | 26.58 | 28.98 | 721713 | 198870 | 8.80% |
| 2025-09-02 | 28.49 | 28.01 | -0.11 | -0.39% | 27.45 | 29.10 | 917729 | 259248 | 11.19% |
| 2025-09-01 | 26.07 | 28.12 | 2.56 | 10.02% | 25.68 | 28.12 | 885107 | 243196 | 10.79% |
| 2025-08-29 | 25.00 | 25.56 | 0.57 | 2.28% | 24.76 | 25.86 | 583560 | 147974 | 7.12% |
| 2025-08-28 | 23.90 | 24.99 | 0.97 | 4.04% | 23.90 | 25.11 | 539570 | 132538 | 6.58% |
| 2025-08-27 | 25.47 | 24.02 | -1.49 | -5.84% | 24.02 | 25.71 | 676393 | 167576 | 8.25% |
| 2025-08-26 | 25.01 | 25.51 | 0.51 | 2.04% | 25.01 | 26.98 | 797590 | 208086 | 9.73% |
| 2025-08-25 | 23.40 | 25.00 | 1.20 | 5.04% | 23.11 | 25.08 | 801087 | 193395 | 9.77% |
| 2025-08-22 | 23.30 | 23.80 | 0.37 | 1.58% | 23.20 | 24.36 | 453087 | 107268 | 5.53% |
| 2025-08-21 | 23.82 | 23.43 | -0.71 | -2.94% | 23.28 | 24.50 | 587980 | 139463 | 7.17% |
| 2025-08-20 | 23.00 | 24.14 | 1.44 | 6.34% | 22.82 | 24.97 | 915056 | 222042 | 11.16% |
| 2025-08-19 | 22.50 | 22.70 | 0.38 | 1.70% | 22.38 | 23.15 | 531840 | 121175 | 6.49% |
| 2025-08-18 | 22.30 | 22.32 | -0.21 | -0.93% | 21.71 | 22.65 | 490345 | 108912 | 5.98% |
| 2025-08-15 | 22.33 | 22.53 | 0.17 | 0.76% | 22.15 | 23.03 | 606703 | 137228 | 7.40% |
| 2025-08-14 | 22.56 | 22.36 | 0.22 | 0.99% | 22.28 | 23.07 | 821533 | 186167 | 10.02% |
| 2025-08-13 | 20.30 | 22.14 | 2.01 | 9.99% | 20.17 | 22.14 | 829680 | 178614 | 10.12% |
| 2025-08-12 | 20.52 | 20.13 | -0.57 | -2.75% | 20.08 | 20.60 | 306423 | 62015 | 3.74% |
| 2025-08-11 | 20.78 | 20.70 | -0.29 | -1.38% | 20.34 | 20.89 | 248803 | 51482 | 3.03% |
| 2025-08-08 | 21.05 | 20.99 | 0.01 | 0.05% | 20.80 | 21.24 | 271329 | 57027 | 3.31% |
| 2025-08-07 | 20.88 | 20.98 | 0.10 | 0.48% | 20.56 | 21.10 | 301251 | 62854 | 3.67% |
| 2025-08-06 | 20.71 | 20.88 | 0.05 | 0.24% | 20.45 | 20.96 | 271272 | 56114 | 3.31% |
| 2025-08-05 | 20.40 | 20.83 | 0.39 | 1.91% | 20.40 | 21.40 | 429553 | 90461 | 5.24% |
| 2025-08-04 | 20.10 | 20.44 | 0.64 | 3.23% | 19.93 | 20.47 | 385358 | 77962 | 4.70% |
| 2025-08-01 | 19.44 | 19.80 | 0.38 | 1.96% | 19.39 | 19.95 | 276692 | 54720 | 3.37% |
| 2025-07-31 | 20.00 | 19.42 | -0.81 | -4.00% | 19.35 | 20.05 | 478656 | 93704 | 5.84% |
| 2025-07-30 | 20.70 | 20.23 | -0.45 | -2.18% | 20.00 | 20.92 | 342250 | 69765 | 4.17% |
| 2025-07-29 | 20.97 | 20.68 | -0.30 | -1.43% | 20.50 | 21.00 | 323211 | 66853 | 3.94% |
| 2025-07-28 | 21.18 | 20.98 | -0.44 | -2.05% | 20.62 | 21.30 | 401750 | 84231 | 4.90% |
| 2025-07-25 | 21.29 | 21.42 | -0.03 | -0.14% | 21.06 | 21.73 | 511038 | 109473 | 6.23% |
| 2025-07-24 | 21.48 | 21.45 | 0.43 | 2.05% | 20.62 | 21.64 | 755386 | 159937 | 9.21% |