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 | 23.85 | 25.00 | 1.15 | 4.82% | 23.80 | 25.42 | 267706 | 66361 | 12.74% |
| 2025-10-30 | 24.06 | 23.85 | -0.45 | -1.85% | 23.66 | 24.42 | 123287 | 29595 | 5.87% |
| 2025-10-29 | 24.37 | 24.30 | -0.06 | -0.25% | 24.11 | 24.45 | 94682 | 22965 | 4.51% |
| 2025-10-28 | 24.78 | 24.36 | -0.41 | -1.66% | 24.22 | 24.85 | 107203 | 26252 | 5.10% |
| 2025-10-27 | 24.66 | 24.77 | 0.48 | 1.98% | 24.51 | 25.47 | 139662 | 34722 | 6.65% |
| 2025-10-24 | 24.41 | 24.29 | 0.00 | 0.00% | 24.08 | 24.45 | 93392 | 22653 | 4.44% |
| 2025-10-23 | 25.00 | 24.29 | -0.92 | -3.65% | 24.07 | 25.18 | 127511 | 31096 | 6.07% |
| 2025-10-22 | 25.05 | 25.21 | -0.19 | -0.75% | 25.02 | 25.88 | 109770 | 27970 | 5.22% |
| 2025-10-21 | 25.88 | 25.40 | -0.71 | -2.72% | 25.21 | 25.90 | 176250 | 44759 | 8.39% |
| 2025-10-20 | 25.45 | 26.11 | 0.38 | 1.48% | 25.03 | 26.60 | 194586 | 50349 | 9.26% |
| 2025-10-17 | 25.50 | 25.73 | -0.15 | -0.58% | 25.22 | 26.65 | 174031 | 45179 | 8.28% |
| 2025-10-16 | 26.04 | 25.88 | -0.98 | -3.65% | 25.80 | 26.98 | 256759 | 67204 | 12.22% |
| 2025-10-15 | 24.98 | 26.86 | 1.83 | 7.31% | 24.30 | 27.40 | 384827 | 102044 | 18.31% |
| 2025-10-14 | 24.86 | 25.03 | 0.14 | 0.56% | 24.83 | 25.90 | 174924 | 44348 | 8.32% |
| 2025-10-13 | 23.31 | 24.89 | 0.14 | 0.57% | 23.03 | 25.00 | 122852 | 30012 | 5.85% |
| 2025-10-10 | 25.50 | 24.75 | -1.17 | -4.51% | 24.73 | 25.56 | 142144 | 35579 | 6.76% |
| 2025-10-09 | 24.35 | 25.92 | 1.05 | 4.22% | 24.10 | 26.00 | 230397 | 57491 | 12.06% |
| 2025-09-30 | 24.42 | 24.87 | 0.45 | 1.84% | 24.39 | 25.67 | 181965 | 45371 | 9.53% |
| 2025-09-29 | 25.60 | 24.42 | -1.23 | -4.80% | 24.38 | 25.60 | 201011 | 49447 | 10.52% |
| 2025-09-26 | 27.17 | 25.65 | -1.79 | -6.52% | 25.57 | 27.17 | 212671 | 55363 | 11.13% |
| 2025-09-25 | 27.50 | 27.44 | -0.36 | -1.29% | 27.16 | 28.19 | 158453 | 43607 | 8.30% |
| 2025-09-24 | 27.20 | 27.80 | 0.41 | 1.50% | 26.67 | 28.21 | 166307 | 45967 | 8.71% |
| 2025-09-23 | 27.89 | 27.39 | -0.72 | -2.56% | 26.80 | 28.50 | 194014 | 53293 | 10.16% |
| 2025-09-22 | 28.78 | 28.11 | -0.64 | -2.23% | 27.60 | 28.94 | 227430 | 64159 | 11.91% |
| 2025-09-19 | 30.00 | 28.75 | -2.12 | -6.87% | 28.48 | 30.00 | 313174 | 90964 | 16.40% |
| 2025-09-18 | 31.37 | 30.87 | 0.19 | 0.62% | 30.12 | 32.56 | 365005 | 114436 | 19.11% |
| 2025-09-17 | 31.70 | 30.68 | -1.12 | -3.52% | 30.50 | 33.00 | 352127 | 108932 | 18.43% |
| 2025-09-16 | 30.10 | 31.80 | 1.73 | 5.75% | 30.10 | 32.39 | 461478 | 145727 | 24.16% |
| 2025-09-15 | 31.46 | 30.07 | -1.24 | -3.96% | 29.78 | 31.52 | 423493 | 128744 | 22.17% |
| 2025-09-12 | 28.57 | 31.31 | 2.85 | 10.01% | 28.57 | 31.31 | 523600 | 159600 | 27.41% |
| 2025-09-11 | 28.00 | 28.46 | -0.24 | -0.84% | 26.71 | 28.69 | 288170 | 79681 | 15.09% |
| 2025-09-10 | 27.59 | 28.70 | 1.10 | 3.99% | 27.18 | 29.18 | 250509 | 71852 | 13.11% |
| 2025-09-09 | 28.50 | 27.60 | -1.19 | -4.13% | 27.46 | 29.36 | 216036 | 60895 | 11.31% |
| 2025-09-08 | 29.37 | 28.79 | 0.14 | 0.49% | 28.61 | 29.45 | 201578 | 58335 | 10.55% |
| 2025-09-05 | 28.85 | 28.65 | -0.35 | -1.21% | 27.04 | 28.88 | 289166 | 80869 | 15.14% |
| 2025-09-04 | 29.30 | 29.00 | -0.67 | -2.26% | 28.32 | 30.45 | 256819 | 75861 | 13.44% |
| 2025-09-03 | 30.40 | 29.67 | -0.88 | -2.88% | 29.56 | 30.90 | 228903 | 68992 | 11.98% |
| 2025-09-02 | 33.20 | 30.55 | -2.98 | -8.89% | 30.18 | 33.20 | 434854 | 135115 | 22.77% |
| 2025-09-01 | 32.51 | 33.53 | -0.42 | -1.24% | 32.50 | 35.09 | 398273 | 135045 | 20.85% |
| 2025-08-29 | 32.20 | 33.95 | 0.85 | 2.57% | 32.08 | 35.12 | 502579 | 170043 | 26.31% |
| 2025-08-28 | 33.66 | 33.10 | -0.05 | -0.15% | 31.98 | 33.88 | 318691 | 104468 | 16.68% |
| 2025-08-27 | 36.40 | 33.15 | -3.25 | -8.93% | 33.15 | 36.51 | 484652 | 167106 | 25.37% |
| 2025-08-26 | 34.67 | 36.40 | 1.73 | 4.99% | 34.60 | 38.12 | 707469 | 259203 | 37.04% |
| 2025-08-25 | 32.10 | 34.67 | 3.15 | 9.99% | 32.10 | 34.67 | 451770 | 153682 | 23.65% |
| 2025-08-22 | 28.49 | 31.52 | 2.87 | 10.02% | 27.69 | 31.52 | 614260 | 186131 | 32.16% |
| 2025-08-21 | 28.86 | 28.65 | -0.55 | -1.88% | 28.47 | 29.84 | 285781 | 82876 | 14.96% |
| 2025-08-20 | 30.37 | 29.20 | -2.20 | -7.01% | 29.01 | 30.86 | 472144 | 140859 | 24.72% |
| 2025-08-19 | 29.80 | 31.40 | 1.53 | 5.12% | 29.51 | 32.86 | 616702 | 197741 | 32.29% |
| 2025-08-18 | 28.38 | 29.87 | 1.46 | 5.14% | 27.80 | 30.51 | 409070 | 118726 | 21.42% |
| 2025-08-15 | 28.80 | 28.41 | -1.09 | -3.69% | 27.85 | 29.00 | 358317 | 101724 | 18.76% |
| 2025-08-14 | 30.35 | 29.50 | -1.59 | -5.11% | 29.50 | 30.98 | 374244 | 112626 | 19.59% |
| 2025-08-13 | 29.04 | 31.09 | 1.91 | 6.55% | 28.59 | 31.31 | 556219 | 167142 | 29.12% |
| 2025-08-12 | 31.30 | 29.18 | -1.18 | -3.89% | 28.88 | 31.30 | 455022 | 134584 | 23.82% |
| 2025-08-11 | 27.59 | 30.36 | 2.76 | 10.00% | 27.55 | 30.36 | 518204 | 152820 | 27.13% |
| 2025-08-08 | 27.11 | 27.60 | 0.20 | 0.73% | 26.20 | 28.40 | 358789 | 98545 | 18.78% |
| 2025-08-07 | 27.77 | 27.40 | -0.65 | -2.32% | 27.22 | 29.32 | 443295 | 124733 | 23.21% |
| 2025-08-06 | 29.85 | 28.05 | -1.45 | -4.92% | 27.90 | 30.29 | 386117 | 109949 | 20.21% |
| 2025-08-05 | 28.97 | 29.50 | -0.15 | -0.51% | 28.23 | 29.90 | 362687 | 105528 | 18.99% |
| 2025-08-04 | 31.29 | 29.65 | -2.23 | -6.99% | 28.69 | 31.29 | 474515 | 140789 | 24.84% |
| 2025-08-01 | 29.90 | 31.88 | 1.86 | 6.20% | 29.85 | 32.50 | 488318 | 154289 | 25.56% |
| 2025-07-31 | 29.80 | 30.02 | -0.87 | -2.82% | 29.38 | 32.00 | 406205 | 124157 | 21.27% |
| 2025-07-30 | 30.36 | 30.89 | -0.73 | -2.31% | 30.00 | 32.96 | 444312 | 138470 | 23.26% |
| 2025-07-29 | 32.82 | 31.62 | -1.53 | -4.62% | 31.00 | 33.53 | 538823 | 173530 | 28.21% |
| 2025-07-28 | 29.99 | 33.15 | 1.93 | 6.18% | 29.03 | 33.15 | 643616 | 200665 | 33.69% |
| 2025-07-25 | 30.00 | 31.22 | 0.82 | 2.70% | 30.00 | 33.44 | 666319 | 214706 | 34.88% |
| 2025-07-24 | 28.80 | 30.40 | 1.93 | 6.78% | 27.29 | 30.77 | 728514 | 211698 | 38.14% |