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 | 21.98 | 22.47 | 0.60 | 2.74% | 21.85 | 22.67 | 63294 | 14172 | 2.11% |
| 2025-10-30 | 22.20 | 21.87 | -0.23 | -1.04% | 21.74 | 22.59 | 65363 | 14430 | 2.17% |
| 2025-10-29 | 22.30 | 22.10 | -0.20 | -0.90% | 22.00 | 22.60 | 49259 | 10902 | 1.64% |
| 2025-10-28 | 22.67 | 22.30 | -0.27 | -1.20% | 22.15 | 22.68 | 42831 | 9593 | 1.43% |
| 2025-10-27 | 22.73 | 22.57 | -0.02 | -0.09% | 22.31 | 22.73 | 38674 | 8707 | 1.29% |
| 2025-10-24 | 22.40 | 22.59 | 0.21 | 0.94% | 22.34 | 22.78 | 30528 | 6881 | 1.02% |
| 2025-10-23 | 22.50 | 22.38 | -0.10 | -0.44% | 21.92 | 22.51 | 32852 | 7279 | 1.09% |
| 2025-10-22 | 22.93 | 22.48 | -0.46 | -2.01% | 22.33 | 23.15 | 41952 | 9498 | 1.40% |
| 2025-10-21 | 22.66 | 22.94 | 0.28 | 1.24% | 22.48 | 23.09 | 37445 | 8531 | 1.25% |
| 2025-10-20 | 22.33 | 22.66 | 0.38 | 1.71% | 22.33 | 22.96 | 30114 | 6825 | 1.01% |
| 2025-10-17 | 23.50 | 22.28 | -0.91 | -3.92% | 22.12 | 23.50 | 54591 | 12363 | 1.82% |
| 2025-10-16 | 23.69 | 23.19 | -0.48 | -2.03% | 23.06 | 23.73 | 43982 | 10273 | 1.47% |
| 2025-10-15 | 22.72 | 23.67 | 0.95 | 4.18% | 22.44 | 23.97 | 70000 | 16363 | 2.34% |
| 2025-10-14 | 23.57 | 22.72 | -0.73 | -3.11% | 22.59 | 24.35 | 73543 | 17123 | 2.46% |
| 2025-10-13 | 24.00 | 23.45 | -1.10 | -4.48% | 23.14 | 24.06 | 71853 | 16878 | 2.40% |
| 2025-10-10 | 24.77 | 24.55 | -0.26 | -1.05% | 24.50 | 25.49 | 52311 | 13003 | 1.75% |
| 2025-10-09 | 25.52 | 24.81 | -0.79 | -3.09% | 24.75 | 25.58 | 64435 | 16070 | 2.15% |
| 2025-09-30 | 26.00 | 25.60 | -0.01 | -0.04% | 25.20 | 26.18 | 60328 | 15392 | 2.02% |
| 2025-09-29 | 36.09 | 36.13 | 0.03 | 0.08% | 35.38 | 36.28 | 53234 | 19036 | 2.49% |
| 2025-09-26 | 36.36 | 36.10 | -0.39 | -1.07% | 36.00 | 37.19 | 56866 | 20810 | 2.66% |
| 2025-09-25 | 36.69 | 36.49 | -0.62 | -1.67% | 36.29 | 37.26 | 55075 | 20173 | 2.58% |
| 2025-09-24 | 36.17 | 37.11 | 0.87 | 2.40% | 35.30 | 37.92 | 120776 | 44513 | 5.65% |
| 2025-09-23 | 35.35 | 36.24 | 0.99 | 2.81% | 35.00 | 36.46 | 107304 | 38537 | 5.02% |
| 2025-09-22 | 35.21 | 35.25 | 0.12 | 0.34% | 34.47 | 35.63 | 47187 | 16455 | 2.21% |
| 2025-09-19 | 35.41 | 35.13 | -0.13 | -0.37% | 34.62 | 35.50 | 50149 | 17561 | 2.35% |
| 2025-09-18 | 36.86 | 35.26 | -1.68 | -4.55% | 34.97 | 37.30 | 84254 | 30471 | 3.94% |
| 2025-09-17 | 37.67 | 36.94 | -0.72 | -1.91% | 36.60 | 38.43 | 113308 | 42215 | 5.30% |
| 2025-09-16 | 35.50 | 37.66 | 1.98 | 5.55% | 35.03 | 38.15 | 232459 | 85446 | 10.88% |
| 2025-09-15 | 33.20 | 35.68 | 3.24 | 9.99% | 33.20 | 35.68 | 187498 | 65561 | 8.77% |
| 2025-09-12 | 32.26 | 32.44 | 0.31 | 0.96% | 32.10 | 32.78 | 42800 | 13880 | 2.00% |
| 2025-09-11 | 31.51 | 32.13 | 0.48 | 1.52% | 31.10 | 32.26 | 35968 | 11400 | 1.68% |
| 2025-09-10 | 32.56 | 31.65 | -0.91 | -2.79% | 31.51 | 32.85 | 52125 | 16608 | 2.44% |
| 2025-09-09 | 33.40 | 32.56 | -1.00 | -2.98% | 32.43 | 33.68 | 43899 | 14464 | 2.05% |
| 2025-09-08 | 31.98 | 33.56 | 1.58 | 4.94% | 31.67 | 33.73 | 65639 | 21550 | 3.07% |
| 2025-09-05 | 31.04 | 31.98 | 0.88 | 2.83% | 30.92 | 32.05 | 26752 | 8443 | 1.25% |
| 2025-09-04 | 32.31 | 31.10 | -0.89 | -2.78% | 30.61 | 32.45 | 31508 | 9904 | 1.47% |
| 2025-09-03 | 32.58 | 31.99 | -0.59 | -1.81% | 31.84 | 33.17 | 30654 | 9922 | 1.43% |
| 2025-09-02 | 32.60 | 32.58 | -0.06 | -0.18% | 31.44 | 32.96 | 62831 | 20218 | 2.94% |
| 2025-09-01 | 33.18 | 32.64 | -0.52 | -1.57% | 32.43 | 33.40 | 35317 | 11555 | 1.65% |
| 2025-08-29 | 33.00 | 33.16 | -0.13 | -0.39% | 32.61 | 33.66 | 37799 | 12536 | 1.77% |
| 2025-08-28 | 33.88 | 33.29 | -0.68 | -2.00% | 32.30 | 34.19 | 57060 | 18901 | 2.67% |
| 2025-08-27 | 35.36 | 33.97 | -1.03 | -2.94% | 33.87 | 36.38 | 63528 | 22201 | 2.97% |
| 2025-08-26 | 35.77 | 35.00 | 0.39 | 1.13% | 34.44 | 35.91 | 67505 | 23695 | 3.16% |
| 2025-08-25 | 35.77 | 34.61 | -0.92 | -2.59% | 34.30 | 35.77 | 52055 | 18085 | 2.44% |
| 2025-08-22 | 35.28 | 35.53 | 0.00 | 0.00% | 35.18 | 35.80 | 23669 | 8401 | 1.11% |
| 2025-08-21 | 36.51 | 35.53 | -0.12 | -0.34% | 35.37 | 36.60 | 38545 | 13800 | 1.80% |
| 2025-08-20 | 34.36 | 35.65 | 1.05 | 3.03% | 34.36 | 35.85 | 59039 | 20756 | 2.76% |
| 2025-08-19 | 34.88 | 34.60 | -0.25 | -0.72% | 33.96 | 35.10 | 40369 | 13933 | 1.89% |
| 2025-08-18 | 35.47 | 34.85 | -0.51 | -1.44% | 34.60 | 35.69 | 50658 | 17677 | 2.37% |
| 2025-08-15 | 34.80 | 35.36 | 0.31 | 0.88% | 34.79 | 35.97 | 70442 | 25004 | 3.30% |
| 2025-08-14 | 35.81 | 35.05 | -0.63 | -1.77% | 34.33 | 35.81 | 53385 | 18691 | 2.50% |
| 2025-08-13 | 34.68 | 35.68 | 0.80 | 2.29% | 34.46 | 35.85 | 83493 | 29265 | 3.91% |
| 2025-08-12 | 34.83 | 34.88 | 0.05 | 0.14% | 34.72 | 36.22 | 69872 | 24780 | 3.27% |
| 2025-08-11 | 34.57 | 34.83 | 0.54 | 1.57% | 34.22 | 35.60 | 68331 | 23907 | 3.20% |
| 2025-08-08 | 33.41 | 34.29 | 0.73 | 2.18% | 33.00 | 34.75 | 63622 | 21639 | 2.98% |
| 2025-08-07 | 34.20 | 33.56 | -0.34 | -1.00% | 33.50 | 34.21 | 46876 | 15844 | 2.19% |
| 2025-08-06 | 33.08 | 33.90 | 0.96 | 2.91% | 32.60 | 34.49 | 98413 | 33061 | 4.61% |
| 2025-08-05 | 33.29 | 32.94 | 1.05 | 3.29% | 32.51 | 33.57 | 91022 | 30180 | 4.26% |
| 2025-08-04 | 30.07 | 31.89 | 1.37 | 4.49% | 30.07 | 32.25 | 64213 | 20333 | 3.01% |
| 2025-08-01 | 30.58 | 30.52 | 0.27 | 0.89% | 30.25 | 30.85 | 18158 | 5542 | 0.85% |
| 2025-07-31 | 30.40 | 30.25 | -0.22 | -0.72% | 30.06 | 30.78 | 21297 | 6500 | 1.00% |
| 2025-07-30 | 30.78 | 30.47 | -0.47 | -1.52% | 30.25 | 30.91 | 31962 | 9733 | 1.50% |
| 2025-07-29 | 31.20 | 30.94 | -0.11 | -0.35% | 30.52 | 31.29 | 25896 | 7966 | 1.21% |
| 2025-07-28 | 30.89 | 31.05 | 0.35 | 1.14% | 30.71 | 31.28 | 28100 | 8730 | 1.32% |
| 2025-07-25 | 30.65 | 30.70 | 0.03 | 0.10% | 30.50 | 30.98 | 19991 | 6138 | 0.94% |