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 | 29.25 | 28.23 | 0.53 | 1.91% | 27.90 | 30.47 | 447567 | 130226 | 14.16% |
| 2025-10-30 | 28.25 | 27.70 | -0.81 | -2.84% | 27.33 | 28.80 | 269845 | 75286 | 8.54% |
| 2025-10-29 | 25.20 | 28.51 | 2.59 | 9.99% | 25.20 | 28.51 | 377989 | 105162 | 11.96% |
| 2025-10-28 | 25.89 | 25.92 | 0.02 | 0.08% | 25.71 | 26.40 | 140701 | 36650 | 4.45% |
| 2025-10-27 | 26.94 | 25.90 | -1.29 | -4.74% | 25.88 | 27.17 | 239949 | 63385 | 7.59% |
| 2025-10-24 | 26.66 | 27.19 | -0.32 | -1.16% | 26.66 | 28.49 | 265017 | 72971 | 8.39% |
| 2025-10-23 | 26.66 | 27.51 | 1.04 | 3.93% | 26.66 | 28.07 | 305874 | 83141 | 9.68% |
| 2025-10-22 | 28.11 | 26.47 | -2.19 | -7.64% | 26.13 | 28.89 | 370778 | 100254 | 11.73% |
| 2025-10-21 | 27.14 | 28.66 | 1.93 | 7.22% | 26.22 | 29.40 | 470988 | 133744 | 14.90% |
| 2025-10-20 | 24.66 | 26.73 | 2.43 | 10.00% | 24.38 | 26.73 | 102697 | 26705 | 3.25% |
| 2025-10-17 | 23.55 | 24.30 | 0.28 | 1.17% | 23.51 | 25.71 | 265746 | 65232 | 8.41% |
| 2025-10-16 | 22.53 | 24.02 | 1.44 | 6.38% | 22.53 | 24.21 | 238134 | 55938 | 7.54% |
| 2025-10-15 | 22.22 | 22.58 | 0.32 | 1.44% | 22.10 | 22.75 | 92278 | 20775 | 2.92% |
| 2025-10-14 | 21.95 | 22.26 | 0.42 | 1.92% | 21.83 | 22.79 | 153729 | 34466 | 4.86% |
| 2025-10-13 | 21.16 | 21.84 | -0.25 | -1.13% | 21.04 | 21.97 | 93264 | 19983 | 2.95% |
| 2025-10-10 | 21.54 | 22.09 | 0.43 | 1.99% | 21.50 | 22.43 | 109895 | 24215 | 3.48% |
| 2025-10-09 | 22.43 | 21.66 | -0.79 | -3.52% | 21.45 | 22.43 | 113864 | 24696 | 3.60% |
| 2025-09-30 | 22.00 | 22.45 | 0.45 | 2.05% | 21.91 | 22.60 | 107977 | 24114 | 3.42% |
| 2025-09-29 | 21.63 | 22.00 | 0.38 | 1.76% | 21.43 | 22.10 | 93199 | 20395 | 2.95% |
| 2025-09-26 | 21.34 | 21.62 | 0.28 | 1.31% | 21.04 | 21.88 | 88560 | 19154 | 2.80% |
| 2025-09-25 | 21.71 | 21.34 | -0.44 | -2.02% | 21.27 | 21.83 | 61762 | 13297 | 1.95% |
| 2025-09-24 | 21.23 | 21.78 | 0.41 | 1.92% | 21.21 | 21.84 | 72625 | 15747 | 2.30% |
| 2025-09-23 | 21.51 | 21.37 | -0.14 | -0.65% | 20.80 | 21.51 | 88921 | 18731 | 2.81% |
| 2025-09-22 | 21.62 | 21.51 | -0.19 | -0.88% | 21.33 | 21.78 | 58274 | 12542 | 1.84% |
| 2025-09-19 | 21.30 | 21.70 | 0.36 | 1.69% | 21.14 | 21.90 | 103929 | 22401 | 3.29% |
| 2025-09-18 | 21.43 | 21.34 | -0.17 | -0.79% | 21.10 | 21.90 | 110428 | 23806 | 3.49% |
| 2025-09-17 | 21.94 | 21.51 | -0.47 | -2.14% | 21.44 | 22.10 | 85555 | 18525 | 2.71% |
| 2025-09-16 | 21.76 | 21.98 | 0.23 | 1.06% | 21.48 | 22.13 | 127500 | 27818 | 4.03% |
| 2025-09-15 | 21.33 | 21.75 | 0.04 | 0.18% | 21.31 | 21.90 | 128103 | 27690 | 4.05% |
| 2025-09-12 | 20.80 | 21.71 | 0.85 | 4.07% | 20.70 | 22.95 | 208664 | 45728 | 6.60% |
| 2025-09-11 | 20.70 | 20.86 | 0.27 | 1.31% | 20.39 | 21.17 | 74610 | 15405 | 2.36% |
| 2025-09-10 | 20.49 | 20.59 | 0.24 | 1.18% | 20.19 | 20.64 | 51142 | 10476 | 1.62% |
| 2025-09-09 | 20.53 | 20.35 | -0.19 | -0.93% | 20.26 | 20.72 | 46614 | 9497 | 1.48% |
| 2025-09-08 | 20.26 | 20.54 | -0.09 | -0.44% | 20.25 | 21.00 | 67532 | 13920 | 2.14% |
| 2025-09-05 | 19.69 | 20.63 | 1.04 | 5.31% | 19.64 | 20.96 | 105070 | 21517 | 3.33% |
| 2025-09-04 | 19.29 | 19.59 | 0.34 | 1.77% | 19.29 | 19.76 | 58595 | 11476 | 1.85% |
| 2025-09-03 | 19.89 | 19.25 | -0.55 | -2.78% | 19.19 | 19.89 | 39755 | 7775 | 1.26% |
| 2025-09-02 | 20.01 | 19.80 | -0.19 | -0.95% | 19.52 | 20.06 | 53358 | 10545 | 1.69% |
| 2025-09-01 | 20.01 | 19.99 | -0.12 | -0.60% | 19.89 | 20.23 | 49965 | 10022 | 1.58% |
| 2025-08-29 | 20.01 | 20.11 | 0.01 | 0.05% | 20.01 | 20.57 | 49560 | 10026 | 1.57% |
| 2025-08-28 | 20.36 | 20.10 | -0.26 | -1.28% | 19.61 | 20.48 | 95308 | 19133 | 3.02% |
| 2025-08-27 | 21.08 | 20.36 | -0.90 | -4.23% | 20.35 | 21.21 | 110154 | 22931 | 3.49% |
| 2025-08-26 | 20.69 | 21.26 | 0.50 | 2.41% | 20.64 | 21.48 | 110719 | 23446 | 3.50% |
| 2025-08-25 | 20.72 | 20.76 | 0.02 | 0.10% | 20.62 | 20.82 | 70059 | 14518 | 2.22% |
| 2025-08-22 | 20.84 | 20.74 | -0.09 | -0.43% | 20.54 | 20.88 | 55702 | 11538 | 1.76% |
| 2025-08-21 | 20.86 | 20.83 | -0.16 | -0.76% | 20.80 | 21.03 | 61939 | 12939 | 1.96% |
| 2025-08-20 | 20.89 | 20.99 | 0.13 | 0.62% | 20.80 | 21.08 | 64033 | 13400 | 2.03% |
| 2025-08-19 | 20.98 | 20.86 | 0.01 | 0.05% | 20.62 | 21.04 | 68404 | 14265 | 2.16% |
| 2025-08-18 | 20.35 | 20.85 | 0.51 | 2.51% | 20.35 | 20.96 | 77807 | 16164 | 2.46% |
| 2025-08-15 | 20.21 | 20.34 | 0.03 | 0.15% | 20.21 | 20.43 | 54618 | 11101 | 1.73% |
| 2025-08-14 | 20.91 | 20.31 | -0.61 | -2.92% | 20.31 | 21.08 | 72362 | 14981 | 2.29% |
| 2025-08-13 | 21.10 | 20.92 | -0.10 | -0.48% | 20.89 | 21.18 | 58029 | 12193 | 1.84% |
| 2025-08-12 | 21.21 | 21.02 | -0.14 | -0.66% | 20.93 | 21.21 | 50489 | 10616 | 1.60% |
| 2025-08-11 | 21.00 | 21.16 | 0.09 | 0.43% | 20.83 | 21.31 | 71736 | 15150 | 2.27% |
| 2025-08-08 | 20.95 | 21.07 | 0.12 | 0.57% | 20.82 | 21.12 | 45273 | 9505 | 1.43% |
| 2025-08-07 | 21.08 | 20.95 | -0.10 | -0.48% | 20.91 | 21.16 | 48656 | 10214 | 1.54% |
| 2025-08-06 | 21.00 | 21.05 | -0.12 | -0.57% | 20.92 | 21.16 | 52550 | 11048 | 1.66% |
| 2025-08-05 | 21.14 | 21.17 | 0.02 | 0.09% | 21.10 | 21.25 | 41223 | 8729 | 1.30% |
| 2025-08-04 | 21.00 | 21.15 | 0.21 | 1.00% | 20.77 | 21.26 | 49247 | 10390 | 1.56% |
| 2025-08-01 | 20.96 | 20.94 | -0.22 | -1.04% | 20.80 | 21.26 | 63419 | 13272 | 2.01% |
| 2025-07-31 | 21.91 | 21.16 | -0.81 | -3.69% | 21.07 | 21.93 | 117291 | 25100 | 3.71% |
| 2025-07-30 | 22.07 | 21.97 | -0.16 | -0.72% | 21.63 | 22.32 | 122538 | 26916 | 3.88% |
| 2025-07-29 | 21.91 | 22.13 | 0.11 | 0.50% | 21.83 | 22.24 | 119449 | 26308 | 3.78% |
| 2025-07-28 | 22.72 | 22.02 | -0.81 | -3.55% | 21.89 | 22.83 | 169187 | 37445 | 5.35% |
| 2025-07-25 | 24.77 | 22.83 | -0.90 | -3.79% | 22.80 | 24.77 | 379424 | 89503 | 12.01% |
| 2025-07-24 | 21.36 | 23.73 | 2.16 | 10.01% | 21.25 | 23.73 | 290187 | 66878 | 9.18% |