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 | 29.86 | 31.63 | 1.54 | 5.12% | 29.86 | 31.99 | 71183 | 22409 | 4.19% |
| 2025-10-30 | 28.63 | 30.09 | 1.17 | 4.05% | 28.52 | 31.00 | 97204 | 29356 | 5.72% |
| 2025-10-29 | 28.83 | 28.92 | 0.12 | 0.42% | 28.42 | 29.29 | 40688 | 11728 | 2.39% |
| 2025-10-28 | 28.65 | 28.80 | 0.13 | 0.45% | 28.35 | 29.47 | 41898 | 12116 | 2.47% |
| 2025-10-27 | 28.15 | 28.67 | 0.47 | 1.67% | 28.15 | 29.34 | 40850 | 11782 | 2.40% |
| 2025-10-24 | 27.76 | 28.20 | 0.44 | 1.59% | 27.63 | 28.50 | 40252 | 11331 | 2.37% |
| 2025-10-23 | 27.35 | 27.76 | 0.20 | 0.73% | 26.82 | 27.80 | 30524 | 8340 | 1.80% |
| 2025-10-22 | 27.57 | 27.56 | -0.10 | -0.36% | 27.10 | 27.80 | 29764 | 8161 | 1.75% |
| 2025-10-21 | 27.51 | 27.66 | 0.15 | 0.55% | 27.06 | 27.78 | 42790 | 11763 | 2.52% |
| 2025-10-20 | 28.50 | 27.51 | -0.26 | -0.94% | 27.00 | 28.50 | 44791 | 12395 | 2.64% |
| 2025-10-17 | 28.97 | 27.77 | -0.99 | -3.44% | 27.67 | 28.97 | 39682 | 11122 | 2.34% |
| 2025-10-16 | 29.30 | 28.76 | -0.28 | -0.96% | 28.61 | 29.55 | 41400 | 12044 | 2.44% |
| 2025-10-15 | 28.70 | 29.04 | 0.39 | 1.36% | 28.33 | 29.26 | 37052 | 10668 | 2.18% |
| 2025-10-14 | 28.81 | 28.65 | -0.16 | -0.56% | 28.54 | 30.38 | 40441 | 11731 | 2.38% |
| 2025-10-13 | 26.52 | 28.81 | 0.09 | 0.31% | 26.52 | 29.02 | 57766 | 16396 | 3.40% |
| 2025-10-10 | 29.37 | 28.72 | -0.65 | -2.21% | 28.52 | 29.93 | 59086 | 17170 | 3.48% |
| 2025-10-09 | 29.30 | 29.37 | 0.37 | 1.28% | 28.93 | 30.33 | 65144 | 19182 | 3.83% |
| 2025-09-30 | 29.55 | 29.00 | -0.19 | -0.65% | 28.87 | 30.40 | 82547 | 24219 | 4.86% |
| 2025-09-29 | 30.39 | 29.29 | -1.14 | -3.75% | 27.39 | 30.39 | 164277 | 47398 | 9.67% |
| 2025-09-26 | 29.91 | 30.43 | 0.33 | 1.10% | 29.52 | 31.10 | 101347 | 30904 | 5.96% |
| 2025-09-25 | 28.61 | 30.10 | 1.07 | 3.69% | 28.61 | 30.80 | 125069 | 37757 | 7.36% |
| 2025-09-24 | 28.24 | 29.03 | 0.93 | 3.31% | 27.50 | 29.50 | 141651 | 40571 | 8.34% |
| 2025-09-23 | 27.91 | 28.10 | 0.97 | 3.58% | 26.90 | 28.97 | 181081 | 50690 | 10.66% |
| 2025-09-22 | 24.70 | 27.13 | 2.47 | 10.02% | 24.56 | 27.13 | 82423 | 21664 | 4.85% |
| 2025-09-19 | 24.42 | 24.66 | 0.24 | 0.98% | 24.20 | 24.88 | 41453 | 10176 | 2.44% |
| 2025-09-18 | 25.56 | 24.42 | -1.21 | -4.72% | 24.13 | 25.81 | 81014 | 20238 | 4.77% |
| 2025-09-17 | 26.02 | 25.63 | -0.39 | -1.50% | 25.44 | 26.46 | 48095 | 12427 | 2.83% |
| 2025-09-16 | 26.69 | 26.02 | -0.71 | -2.66% | 25.86 | 26.69 | 58036 | 15137 | 3.42% |
| 2025-09-15 | 25.47 | 26.73 | 1.26 | 4.95% | 25.21 | 26.89 | 101130 | 26730 | 5.95% |
| 2025-09-12 | 25.39 | 25.47 | -0.15 | -0.59% | 25.14 | 25.86 | 40834 | 10412 | 2.40% |
| 2025-09-11 | 24.74 | 25.62 | 0.89 | 3.60% | 24.36 | 25.78 | 55137 | 13873 | 3.24% |
| 2025-09-10 | 24.40 | 24.73 | 0.24 | 0.98% | 24.40 | 25.34 | 46107 | 11404 | 2.71% |
| 2025-09-09 | 25.92 | 24.49 | -1.38 | -5.33% | 24.41 | 25.93 | 74971 | 18755 | 4.41% |
| 2025-09-08 | 27.24 | 25.87 | -0.23 | -0.88% | 25.36 | 27.48 | 77555 | 20127 | 4.56% |
| 2025-09-05 | 25.53 | 26.10 | 0.68 | 2.68% | 25.22 | 26.29 | 52621 | 13648 | 3.10% |
| 2025-09-04 | 26.08 | 25.42 | -0.55 | -2.12% | 24.83 | 26.66 | 68111 | 17483 | 4.01% |
| 2025-09-03 | 26.81 | 25.97 | -0.89 | -3.31% | 25.83 | 27.27 | 73980 | 19487 | 4.35% |
| 2025-09-02 | 28.00 | 26.86 | -1.32 | -4.68% | 26.41 | 28.28 | 139236 | 37767 | 8.19% |
| 2025-09-01 | 27.81 | 28.18 | 0.01 | 0.04% | 27.38 | 28.96 | 114074 | 32284 | 6.71% |
| 2025-08-29 | 28.09 | 28.17 | 0.24 | 0.86% | 27.37 | 29.23 | 133658 | 37848 | 7.87% |
| 2025-08-28 | 27.00 | 27.93 | 0.69 | 2.53% | 26.80 | 28.08 | 169398 | 46674 | 9.97% |
| 2025-08-27 | 27.10 | 27.24 | 0.14 | 0.52% | 26.03 | 28.49 | 200084 | 55346 | 11.77% |
| 2025-08-26 | 24.74 | 27.10 | 2.46 | 9.98% | 24.71 | 27.10 | 175827 | 45569 | 10.35% |
| 2025-08-25 | 23.60 | 24.64 | 1.26 | 5.39% | 23.48 | 25.50 | 168783 | 41819 | 9.93% |
| 2025-08-22 | 23.30 | 23.38 | 0.04 | 0.17% | 23.23 | 23.88 | 94996 | 22334 | 5.59% |
| 2025-08-21 | 24.17 | 23.34 | -0.87 | -3.59% | 23.29 | 24.62 | 137976 | 32816 | 8.12% |
| 2025-08-20 | 24.86 | 24.21 | 0.43 | 1.81% | 23.83 | 25.80 | 287932 | 70833 | 16.94% |
| 2025-08-19 | 21.72 | 23.78 | 2.16 | 9.99% | 21.71 | 23.78 | 117516 | 27285 | 6.92% |
| 2025-08-18 | 20.74 | 21.62 | 0.92 | 4.44% | 20.63 | 21.81 | 120887 | 25875 | 7.11% |
| 2025-08-15 | 20.07 | 20.70 | 0.54 | 2.68% | 20.07 | 21.08 | 78620 | 16263 | 4.63% |
| 2025-08-14 | 20.78 | 20.16 | -0.52 | -2.51% | 20.10 | 20.79 | 50049 | 10189 | 2.95% |
| 2025-08-13 | 20.80 | 20.68 | -0.01 | -0.05% | 20.37 | 20.81 | 49549 | 10218 | 2.92% |
| 2025-08-12 | 20.52 | 20.69 | 0.04 | 0.19% | 20.42 | 20.83 | 48005 | 9921 | 2.82% |
| 2025-08-11 | 20.28 | 20.65 | 0.48 | 2.38% | 20.25 | 20.88 | 62441 | 12868 | 3.67% |
| 2025-08-08 | 20.42 | 20.17 | -0.03 | -0.15% | 20.05 | 20.42 | 28233 | 5697 | 1.66% |
| 2025-08-07 | 20.49 | 20.20 | -0.29 | -1.42% | 20.17 | 20.51 | 33985 | 6890 | 2.00% |
| 2025-08-06 | 20.38 | 20.49 | 0.12 | 0.59% | 20.20 | 20.55 | 40290 | 8238 | 2.37% |
| 2025-08-05 | 20.45 | 20.37 | 0.00 | 0.00% | 20.23 | 20.45 | 31425 | 6383 | 1.85% |
| 2025-08-04 | 20.02 | 20.37 | 0.24 | 1.19% | 19.86 | 20.45 | 52124 | 10575 | 3.07% |
| 2025-08-01 | 19.86 | 20.13 | 0.27 | 1.36% | 19.83 | 20.19 | 49863 | 10012 | 2.93% |
| 2025-07-31 | 19.82 | 19.86 | 0.03 | 0.15% | 19.73 | 20.12 | 43234 | 8634 | 2.54% |
| 2025-07-30 | 20.34 | 19.83 | -0.51 | -2.51% | 19.66 | 20.35 | 52719 | 10514 | 3.10% |
| 2025-07-29 | 19.84 | 20.34 | 0.41 | 2.06% | 19.80 | 20.73 | 81833 | 16616 | 4.82% |
| 2025-07-28 | 19.80 | 19.93 | 0.17 | 0.86% | 19.80 | 20.29 | 45601 | 9132 | 2.68% |
| 2025-07-25 | 19.72 | 19.76 | 0.07 | 0.36% | 19.63 | 19.78 | 20233 | 3990 | 1.19% |