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 | 29.48 | 29.48 | 2.68 | 10.00% | 29.48 | 29.48 | 158220 | 46643 | 2.33% |
| 2025-10-30 | 26.33 | 26.80 | 0.48 | 1.82% | 25.98 | 27.24 | 463640 | 123749 | 6.83% |
| 2025-10-29 | 24.16 | 26.32 | 2.39 | 9.99% | 23.80 | 26.32 | 444285 | 113769 | 6.54% |
| 2025-10-28 | 23.80 | 23.93 | 0.98 | 4.27% | 23.46 | 24.98 | 330769 | 80255 | 4.87% |
| 2025-10-27 | 21.93 | 22.95 | 1.14 | 5.23% | 21.93 | 23.15 | 208843 | 47199 | 3.08% |
| 2025-10-24 | 21.73 | 21.81 | 0.11 | 0.51% | 21.60 | 22.26 | 85424 | 18693 | 1.26% |
| 2025-10-23 | 21.75 | 21.70 | -0.20 | -0.91% | 21.00 | 21.89 | 117634 | 25085 | 1.73% |
| 2025-10-22 | 22.12 | 21.90 | -0.22 | -0.99% | 21.82 | 22.60 | 102461 | 22755 | 1.51% |
| 2025-10-21 | 21.72 | 22.12 | 0.40 | 1.84% | 21.68 | 22.55 | 77729 | 17199 | 1.14% |
| 2025-10-20 | 22.31 | 21.72 | -0.19 | -0.87% | 21.48 | 22.38 | 81993 | 17896 | 1.21% |
| 2025-10-17 | 22.64 | 21.91 | -0.74 | -3.27% | 21.90 | 23.00 | 124187 | 27868 | 1.83% |
| 2025-10-16 | 22.85 | 22.65 | -0.38 | -1.65% | 22.50 | 23.16 | 118657 | 27013 | 1.75% |
| 2025-10-15 | 22.34 | 23.03 | 0.50 | 2.22% | 22.14 | 23.40 | 233952 | 53532 | 3.45% |
| 2025-10-14 | 21.52 | 22.53 | 1.12 | 5.23% | 21.52 | 23.55 | 294096 | 67519 | 4.33% |
| 2025-10-13 | 20.99 | 21.41 | -0.60 | -2.73% | 20.83 | 21.48 | 95621 | 20279 | 1.41% |
| 2025-10-10 | 22.62 | 22.01 | -0.51 | -2.26% | 21.95 | 23.15 | 141273 | 31777 | 2.08% |
| 2025-10-09 | 22.00 | 22.52 | 0.62 | 2.83% | 21.69 | 22.89 | 179916 | 40188 | 2.65% |
| 2025-09-30 | 21.26 | 21.90 | 0.65 | 3.06% | 21.16 | 21.99 | 128555 | 27935 | 1.89% |
| 2025-09-29 | 21.21 | 21.25 | -0.05 | -0.23% | 20.72 | 21.67 | 123759 | 26337 | 1.82% |
| 2025-09-26 | 21.50 | 21.30 | -0.50 | -2.29% | 21.30 | 22.15 | 136829 | 29650 | 2.02% |
| 2025-09-25 | 21.16 | 21.80 | 0.27 | 1.25% | 21.11 | 22.66 | 284766 | 62832 | 4.19% |
| 2025-09-24 | 20.86 | 21.53 | 0.68 | 3.26% | 20.68 | 21.56 | 152904 | 32354 | 2.25% |
| 2025-09-23 | 21.34 | 20.85 | -0.55 | -2.57% | 20.36 | 21.58 | 144084 | 30058 | 2.12% |
| 2025-09-22 | 21.67 | 21.40 | -0.32 | -1.47% | 21.22 | 21.84 | 111952 | 23995 | 1.65% |
| 2025-09-19 | 21.95 | 21.72 | -0.19 | -0.87% | 21.59 | 22.27 | 107163 | 23453 | 1.58% |
| 2025-09-18 | 22.79 | 21.91 | -0.87 | -3.82% | 21.66 | 22.79 | 204535 | 45585 | 3.01% |
| 2025-09-17 | 22.77 | 22.78 | 0.01 | 0.04% | 22.51 | 23.28 | 191497 | 43784 | 2.82% |
| 2025-09-16 | 22.89 | 22.77 | -0.13 | -0.57% | 22.43 | 23.38 | 166881 | 37792 | 2.46% |
| 2025-09-15 | 23.37 | 22.90 | -0.37 | -1.59% | 22.57 | 23.78 | 245504 | 56353 | 3.62% |
| 2025-09-12 | 24.16 | 23.27 | -0.89 | -3.68% | 22.90 | 24.30 | 260578 | 61060 | 3.84% |
| 2025-09-11 | 24.10 | 24.16 | -0.13 | -0.54% | 23.80 | 24.39 | 162123 | 39149 | 2.39% |
| 2025-09-10 | 24.05 | 24.29 | -0.18 | -0.74% | 23.70 | 24.68 | 217152 | 52314 | 3.20% |
| 2025-09-09 | 24.86 | 24.47 | -0.75 | -2.97% | 24.40 | 25.47 | 261879 | 64889 | 3.86% |
| 2025-09-08 | 23.30 | 25.22 | 1.61 | 6.82% | 23.23 | 25.60 | 445027 | 108455 | 6.55% |
| 2025-09-05 | 22.57 | 23.61 | 1.46 | 6.59% | 22.31 | 23.96 | 383374 | 89032 | 5.65% |
| 2025-09-04 | 21.95 | 22.15 | 0.05 | 0.23% | 21.78 | 23.28 | 391699 | 88814 | 5.77% |
| 2025-09-03 | 20.74 | 22.10 | 1.21 | 5.79% | 20.60 | 22.78 | 493399 | 107858 | 7.27% |
| 2025-09-02 | 20.84 | 20.89 | -0.23 | -1.09% | 20.44 | 21.08 | 240873 | 49935 | 3.55% |
| 2025-09-01 | 19.86 | 21.12 | 1.26 | 6.34% | 19.53 | 21.55 | 259807 | 52925 | 3.83% |
| 2025-08-29 | 19.51 | 19.86 | 0.38 | 1.95% | 19.23 | 20.35 | 195246 | 38627 | 2.88% |
| 2025-08-28 | 19.60 | 19.48 | -0.12 | -0.61% | 18.96 | 20.20 | 229047 | 44582 | 3.37% |
| 2025-08-27 | 20.27 | 19.60 | -0.74 | -3.64% | 19.60 | 20.59 | 187410 | 37695 | 2.76% |
| 2025-08-26 | 20.65 | 20.34 | -0.16 | -0.78% | 20.28 | 20.84 | 144511 | 29647 | 2.13% |
| 2025-08-25 | 20.62 | 20.50 | 0.03 | 0.15% | 20.20 | 20.84 | 159490 | 32757 | 2.35% |
| 2025-08-22 | 20.60 | 20.47 | -0.18 | -0.87% | 20.45 | 21.08 | 172613 | 35725 | 2.54% |
| 2025-08-21 | 20.31 | 20.65 | -0.13 | -0.63% | 20.30 | 20.85 | 165690 | 34172 | 2.44% |
| 2025-08-20 | 21.47 | 20.78 | 0.13 | 0.63% | 20.30 | 22.10 | 301770 | 62638 | 4.44% |
| 2025-08-19 | 21.15 | 20.65 | -0.36 | -1.71% | 20.51 | 21.28 | 247126 | 51521 | 3.64% |
| 2025-08-18 | 19.39 | 21.01 | 1.91 | 10.00% | 19.14 | 21.01 | 482202 | 98464 | 7.10% |
| 2025-08-15 | 18.01 | 19.10 | 1.09 | 6.05% | 17.96 | 19.15 | 222318 | 41798 | 3.27% |
| 2025-08-14 | 18.68 | 18.01 | -0.73 | -3.90% | 17.92 | 18.73 | 156726 | 28598 | 2.31% |
| 2025-08-13 | 18.77 | 18.74 | -0.04 | -0.21% | 18.56 | 18.96 | 89566 | 16767 | 1.32% |
| 2025-08-12 | 19.20 | 18.78 | -0.50 | -2.59% | 18.58 | 19.25 | 148753 | 27886 | 2.19% |
| 2025-08-11 | 18.83 | 19.28 | 0.46 | 2.44% | 18.73 | 19.45 | 138409 | 26417 | 2.04% |
| 2025-08-08 | 18.75 | 18.82 | 0.02 | 0.11% | 18.70 | 19.13 | 116195 | 21931 | 1.71% |
| 2025-08-07 | 19.26 | 18.80 | -0.41 | -2.13% | 18.75 | 19.57 | 169783 | 32284 | 2.50% |
| 2025-08-06 | 19.55 | 19.21 | -0.29 | -1.49% | 19.06 | 19.55 | 119709 | 23015 | 1.76% |
| 2025-08-05 | 19.48 | 19.50 | 0.13 | 0.67% | 19.21 | 19.64 | 106232 | 20603 | 1.56% |
| 2025-08-04 | 19.68 | 19.37 | -0.59 | -2.96% | 19.08 | 19.72 | 160509 | 30932 | 2.36% |
| 2025-08-01 | 19.30 | 19.96 | 0.58 | 2.99% | 19.20 | 20.26 | 230099 | 45726 | 3.39% |
| 2025-07-31 | 19.81 | 19.38 | -0.79 | -3.92% | 19.30 | 20.09 | 208049 | 40745 | 3.06% |
| 2025-07-30 | 20.00 | 20.17 | 0.00 | 0.00% | 19.90 | 20.85 | 257308 | 52508 | 3.79% |
| 2025-07-29 | 19.37 | 20.17 | 0.78 | 4.02% | 19.31 | 20.23 | 245758 | 48605 | 3.62% |
| 2025-07-28 | 19.31 | 19.39 | -0.15 | -0.77% | 19.00 | 19.71 | 192356 | 37165 | 2.83% |
| 2025-07-25 | 19.80 | 19.54 | -0.34 | -1.71% | 19.35 | 19.81 | 195519 | 38259 | 2.88% |
| 2025-07-24 | 19.55 | 19.88 | -0.11 | -0.55% | 19.39 | 20.00 | 357585 | 70332 | 5.27% |