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 | 29.50 | 29.97 | 0.64 | 2.18% | 28.57 | 30.23 | 157023 | 46119 | 2.22% |
| 2025-10-30 | 28.89 | 29.33 | 0.11 | 0.38% | 28.40 | 30.46 | 215879 | 63963 | 3.06% |
| 2025-10-29 | 28.94 | 29.22 | 0.42 | 1.46% | 28.33 | 29.38 | 131237 | 37704 | 1.86% |
| 2025-10-28 | 29.10 | 28.80 | -0.36 | -1.23% | 28.36 | 29.40 | 139818 | 40302 | 1.98% |
| 2025-10-27 | 28.72 | 29.16 | 0.77 | 2.71% | 28.41 | 30.00 | 240622 | 70384 | 3.41% |
| 2025-10-24 | 27.85 | 28.39 | 0.54 | 1.94% | 27.70 | 28.60 | 174637 | 49402 | 2.47% |
| 2025-10-23 | 27.32 | 27.85 | 0.42 | 1.53% | 26.50 | 27.94 | 143951 | 39152 | 2.04% |
| 2025-10-22 | 26.78 | 27.43 | 0.84 | 3.16% | 26.41 | 27.98 | 203479 | 56021 | 2.88% |
| 2025-10-21 | 26.25 | 26.59 | 0.69 | 2.66% | 25.70 | 26.89 | 133004 | 34976 | 1.88% |
| 2025-10-20 | 25.98 | 25.90 | 0.49 | 1.93% | 25.56 | 26.64 | 92692 | 24203 | 1.31% |
| 2025-10-17 | 26.30 | 25.41 | -0.95 | -3.60% | 25.28 | 26.58 | 113922 | 29343 | 1.61% |
| 2025-10-16 | 27.37 | 26.36 | -0.89 | -3.27% | 26.22 | 27.37 | 103453 | 27592 | 1.46% |
| 2025-10-15 | 26.95 | 27.25 | 0.72 | 2.71% | 25.85 | 27.47 | 152824 | 40622 | 2.16% |
| 2025-10-14 | 28.11 | 26.53 | -1.43 | -5.11% | 26.42 | 28.40 | 216513 | 59217 | 3.07% |
| 2025-10-13 | 26.80 | 27.96 | 0.45 | 1.64% | 26.80 | 28.66 | 286551 | 79799 | 4.06% |
| 2025-10-10 | 26.33 | 27.51 | 1.06 | 4.01% | 25.50 | 28.18 | 342736 | 92612 | 4.85% |
| 2025-10-09 | 25.00 | 26.45 | 2.04 | 8.36% | 24.60 | 26.85 | 331791 | 86102 | 4.70% |
| 2025-09-30 | 25.31 | 24.41 | -0.28 | -1.13% | 24.20 | 25.50 | 120037 | 29307 | 1.70% |
| 2025-09-29 | 24.88 | 24.69 | -0.20 | -0.80% | 24.40 | 24.97 | 103858 | 25641 | 1.47% |
| 2025-09-26 | 25.47 | 24.89 | -0.65 | -2.55% | 24.71 | 25.75 | 137198 | 34445 | 1.94% |
| 2025-09-25 | 26.55 | 25.54 | -0.85 | -3.22% | 25.42 | 26.55 | 173177 | 44644 | 2.45% |
| 2025-09-24 | 25.31 | 26.39 | 1.28 | 5.10% | 25.13 | 26.59 | 207101 | 53932 | 2.93% |
| 2025-09-23 | 25.59 | 25.11 | -0.53 | -2.07% | 24.50 | 26.02 | 149144 | 37293 | 2.11% |
| 2025-09-22 | 27.00 | 25.64 | -1.29 | -4.79% | 25.56 | 27.04 | 243350 | 63099 | 3.45% |
| 2025-09-19 | 25.60 | 26.93 | 1.50 | 5.90% | 25.22 | 27.80 | 344497 | 91778 | 4.88% |
| 2025-09-18 | 24.96 | 25.43 | 0.55 | 2.21% | 24.56 | 26.38 | 251302 | 64422 | 3.56% |
| 2025-09-17 | 25.10 | 24.88 | 0.04 | 0.16% | 24.79 | 25.49 | 133504 | 33463 | 1.89% |
| 2025-09-16 | 25.50 | 24.84 | -0.70 | -2.74% | 24.40 | 25.57 | 172345 | 42803 | 2.44% |
| 2025-09-15 | 26.04 | 25.54 | 0.00 | 0.00% | 25.49 | 26.50 | 216399 | 56303 | 3.06% |
| 2025-09-12 | 25.00 | 25.54 | 0.34 | 1.35% | 24.78 | 26.10 | 161658 | 40961 | 2.29% |
| 2025-09-11 | 24.65 | 25.20 | 0.63 | 2.56% | 24.18 | 25.44 | 150121 | 37262 | 2.13% |
| 2025-09-10 | 24.94 | 24.57 | -0.41 | -1.64% | 24.50 | 25.16 | 103616 | 25640 | 1.47% |
| 2025-09-09 | 25.70 | 24.98 | -0.65 | -2.54% | 24.82 | 25.82 | 112590 | 28384 | 1.59% |
| 2025-09-08 | 24.64 | 25.63 | 1.04 | 4.23% | 24.64 | 26.40 | 218820 | 56092 | 3.10% |
| 2025-09-05 | 24.25 | 24.59 | 0.69 | 2.89% | 23.85 | 24.70 | 121877 | 29671 | 1.73% |
| 2025-09-04 | 25.05 | 23.90 | -1.03 | -4.13% | 23.51 | 25.55 | 191332 | 46686 | 2.71% |
| 2025-09-03 | 25.51 | 24.93 | -0.35 | -1.38% | 24.79 | 25.98 | 181602 | 45971 | 2.57% |
| 2025-09-02 | 26.64 | 25.28 | -1.25 | -4.71% | 24.88 | 26.84 | 304534 | 78447 | 4.31% |
| 2025-09-01 | 26.68 | 26.53 | 0.18 | 0.68% | 26.25 | 27.89 | 296702 | 79616 | 4.20% |
| 2025-08-29 | 25.41 | 26.35 | 0.90 | 3.54% | 24.60 | 26.42 | 361438 | 92587 | 5.12% |
| 2025-08-28 | 24.11 | 25.45 | 1.75 | 7.38% | 23.86 | 25.68 | 347033 | 86198 | 4.91% |
| 2025-08-27 | 23.18 | 23.70 | 0.54 | 2.33% | 23.18 | 25.25 | 459581 | 111493 | 6.51% |
| 2025-08-26 | 21.20 | 23.16 | 2.11 | 10.02% | 20.79 | 23.16 | 321009 | 71756 | 4.55% |
| 2025-08-25 | 21.61 | 21.05 | -0.56 | -2.59% | 20.19 | 21.61 | 224155 | 46819 | 3.17% |
| 2025-08-22 | 21.98 | 21.61 | -0.48 | -2.17% | 21.16 | 21.98 | 226090 | 48621 | 3.20% |
| 2025-08-21 | 22.40 | 22.09 | -0.29 | -1.30% | 21.99 | 22.57 | 125285 | 27826 | 1.77% |
| 2025-08-20 | 21.84 | 22.38 | 0.56 | 2.57% | 21.67 | 22.59 | 163470 | 36346 | 2.31% |
| 2025-08-19 | 22.28 | 21.82 | -0.39 | -1.76% | 21.72 | 22.35 | 133647 | 29312 | 1.89% |
| 2025-08-18 | 21.99 | 22.21 | 0.22 | 1.00% | 21.62 | 22.58 | 190922 | 42179 | 2.70% |
| 2025-08-15 | 22.28 | 21.99 | -0.33 | -1.48% | 21.70 | 22.45 | 194690 | 42991 | 2.76% |
| 2025-08-14 | 22.00 | 22.32 | 0.32 | 1.45% | 21.80 | 22.68 | 201163 | 44695 | 2.85% |
| 2025-08-13 | 21.06 | 22.00 | 1.05 | 5.01% | 21.05 | 22.60 | 262928 | 58165 | 3.72% |
| 2025-08-12 | 21.25 | 20.95 | -0.36 | -1.69% | 20.93 | 21.29 | 103999 | 21948 | 1.47% |
| 2025-08-11 | 20.26 | 21.31 | 1.06 | 5.23% | 20.26 | 21.50 | 232832 | 49195 | 3.30% |
| 2025-08-08 | 20.60 | 20.25 | -0.17 | -0.83% | 20.16 | 20.60 | 82127 | 16652 | 1.16% |
| 2025-08-07 | 20.53 | 20.42 | -0.27 | -1.30% | 20.37 | 20.79 | 80850 | 16577 | 1.14% |
| 2025-08-06 | 20.90 | 20.69 | -0.21 | -1.00% | 20.58 | 20.98 | 90963 | 18830 | 1.29% |
| 2025-08-05 | 21.31 | 20.90 | -0.19 | -0.90% | 20.80 | 21.34 | 87941 | 18408 | 1.25% |
| 2025-08-04 | 20.00 | 21.09 | 1.05 | 5.24% | 19.93 | 21.34 | 217937 | 45682 | 3.09% |
| 2025-08-01 | 19.60 | 20.04 | 0.41 | 2.09% | 19.46 | 20.06 | 97323 | 19285 | 1.38% |
| 2025-07-31 | 20.00 | 19.63 | -0.32 | -1.60% | 19.58 | 20.10 | 96147 | 18983 | 1.36% |
| 2025-07-30 | 20.23 | 19.95 | -0.33 | -1.63% | 19.81 | 20.28 | 108878 | 21751 | 1.54% |
| 2025-07-29 | 19.49 | 20.28 | 0.80 | 4.11% | 19.10 | 20.57 | 239630 | 47618 | 3.39% |
| 2025-07-28 | 19.93 | 19.48 | -0.31 | -1.57% | 19.45 | 19.93 | 92508 | 18085 | 1.31% |
| 2025-07-25 | 19.64 | 19.79 | 0.14 | 0.71% | 19.44 | 20.16 | 129913 | 25650 | 1.84% |
| 2025-07-24 | 19.66 | 19.65 | -0.10 | -0.51% | 19.45 | 19.88 | 106355 | 20903 | 1.51% |