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 | 26.60 | 27.95 | 1.35 | 5.08% | 26.55 | 29.26 | 501330 | 142508 | 7.02% |
| 2025-10-30 | 26.44 | 26.60 | 0.16 | 0.61% | 26.29 | 27.30 | 312595 | 83746 | 4.37% |
| 2025-10-29 | 25.80 | 26.44 | 0.53 | 2.05% | 25.75 | 26.55 | 207675 | 54412 | 2.91% |
| 2025-10-28 | 26.01 | 25.91 | -0.09 | -0.35% | 25.70 | 26.44 | 164079 | 42698 | 2.30% |
| 2025-10-27 | 25.96 | 26.00 | 0.36 | 1.40% | 25.54 | 26.46 | 221936 | 57751 | 3.11% |
| 2025-10-24 | 25.56 | 25.64 | 0.26 | 1.02% | 25.32 | 25.83 | 170070 | 43505 | 2.38% |
| 2025-10-23 | 25.60 | 25.38 | -0.19 | -0.74% | 24.82 | 25.85 | 177749 | 44740 | 2.49% |
| 2025-10-22 | 26.14 | 25.57 | -0.68 | -2.59% | 25.46 | 26.25 | 165929 | 42742 | 2.32% |
| 2025-10-21 | 26.16 | 26.25 | 0.20 | 0.77% | 25.88 | 26.45 | 173953 | 45610 | 2.43% |
| 2025-10-20 | 25.90 | 26.05 | -1.30 | -4.75% | 25.56 | 27.27 | 408879 | 107420 | 5.72% |
| 2025-10-17 | 28.01 | 27.35 | -0.87 | -3.08% | 27.28 | 28.97 | 205092 | 57080 | 2.87% |
| 2025-10-16 | 28.00 | 28.22 | -0.01 | -0.04% | 27.90 | 29.10 | 207364 | 58843 | 2.90% |
| 2025-10-15 | 27.87 | 28.23 | 0.36 | 1.29% | 27.51 | 28.38 | 180525 | 50555 | 2.53% |
| 2025-10-14 | 29.99 | 27.87 | -1.63 | -5.53% | 27.65 | 30.10 | 299886 | 85980 | 4.20% |
| 2025-10-13 | 27.50 | 29.50 | 0.15 | 0.51% | 27.31 | 29.80 | 328546 | 94718 | 4.60% |
| 2025-10-10 | 31.99 | 29.35 | -2.56 | -8.02% | 29.14 | 32.40 | 477167 | 143840 | 6.68% |
| 2025-10-09 | 32.51 | 31.91 | -0.07 | -0.22% | 31.89 | 34.18 | 487525 | 160458 | 6.82% |
| 2025-09-30 | 30.00 | 31.98 | 1.63 | 5.37% | 30.00 | 31.99 | 403304 | 125854 | 5.64% |
| 2025-09-29 | 30.50 | 30.35 | 1.26 | 4.33% | 29.60 | 31.18 | 553113 | 169267 | 7.74% |
| 2025-09-26 | 28.57 | 29.09 | 0.49 | 1.71% | 27.90 | 29.12 | 353105 | 100994 | 4.94% |
| 2025-09-25 | 28.34 | 28.60 | 0.20 | 0.70% | 28.22 | 29.48 | 353894 | 102030 | 4.95% |
| 2025-09-24 | 27.43 | 28.40 | 0.70 | 2.53% | 27.15 | 28.64 | 347256 | 97309 | 4.86% |
| 2025-09-23 | 27.60 | 27.70 | 0.13 | 0.47% | 26.82 | 28.09 | 331597 | 90967 | 4.64% |
| 2025-09-22 | 27.85 | 27.57 | -0.08 | -0.29% | 27.36 | 28.36 | 256525 | 71064 | 3.59% |
| 2025-09-19 | 27.68 | 27.65 | -0.03 | -0.11% | 27.59 | 28.56 | 276807 | 77544 | 3.87% |
| 2025-09-18 | 28.63 | 27.68 | -1.14 | -3.96% | 27.22 | 28.78 | 490504 | 137583 | 6.86% |
| 2025-09-17 | 28.66 | 28.82 | -0.21 | -0.72% | 28.30 | 29.25 | 317753 | 91267 | 4.45% |
| 2025-09-16 | 29.45 | 29.03 | -0.19 | -0.65% | 28.18 | 29.90 | 442578 | 127461 | 6.19% |
| 2025-09-15 | 30.00 | 29.22 | -0.29 | -0.98% | 29.12 | 31.70 | 563215 | 172644 | 7.88% |
| 2025-09-12 | 29.09 | 29.51 | 0.42 | 1.44% | 28.04 | 29.95 | 516767 | 149484 | 7.23% |
| 2025-09-11 | 28.80 | 29.09 | 0.29 | 1.01% | 28.02 | 29.14 | 406467 | 116331 | 5.69% |
| 2025-09-10 | 28.60 | 28.80 | -0.30 | -1.03% | 27.88 | 29.18 | 503733 | 143375 | 7.05% |
| 2025-09-09 | 28.36 | 29.10 | 0.14 | 0.48% | 28.33 | 30.50 | 595891 | 174527 | 8.34% |
| 2025-09-08 | 28.30 | 28.96 | 1.68 | 6.16% | 27.01 | 29.55 | 732443 | 206820 | 10.25% |
| 2025-09-05 | 24.83 | 27.28 | 2.46 | 9.91% | 24.83 | 27.28 | 642838 | 171147 | 9.00% |
| 2025-09-04 | 25.50 | 24.82 | -0.54 | -2.13% | 24.36 | 26.78 | 489770 | 125898 | 6.85% |
| 2025-09-03 | 26.18 | 25.36 | -0.42 | -1.63% | 25.15 | 26.52 | 376776 | 97089 | 5.27% |
| 2025-09-02 | 25.37 | 25.78 | 0.40 | 1.58% | 24.95 | 26.10 | 411976 | 104968 | 5.76% |
| 2025-09-01 | 25.20 | 25.38 | 0.65 | 2.63% | 24.88 | 25.85 | 349417 | 88503 | 4.89% |
| 2025-08-29 | 23.56 | 24.73 | 1.18 | 5.01% | 23.40 | 25.59 | 507799 | 125486 | 7.11% |
| 2025-08-28 | 23.06 | 23.55 | 0.20 | 0.86% | 22.61 | 23.69 | 245415 | 56974 | 3.43% |
| 2025-08-27 | 23.54 | 23.35 | -0.10 | -0.43% | 23.35 | 24.55 | 351923 | 84288 | 4.92% |
| 2025-08-26 | 23.56 | 23.45 | -0.21 | -0.89% | 23.29 | 23.75 | 166738 | 39246 | 2.33% |
| 2025-08-25 | 22.99 | 23.66 | 0.79 | 3.45% | 22.87 | 24.17 | 332394 | 77939 | 4.65% |
| 2025-08-22 | 22.36 | 22.87 | 0.54 | 2.42% | 22.24 | 22.88 | 213943 | 48637 | 4.60% |
| 2025-08-21 | 22.95 | 22.33 | -0.48 | -2.10% | 22.23 | 22.95 | 184384 | 41481 | 3.96% |
| 2025-08-20 | 22.52 | 22.81 | 0.16 | 0.71% | 22.28 | 22.84 | 183855 | 41507 | 3.95% |
| 2025-08-19 | 22.67 | 22.65 | -0.02 | -0.09% | 22.26 | 22.88 | 184813 | 41717 | 3.97% |
| 2025-08-18 | 22.76 | 22.67 | -0.08 | -0.35% | 22.58 | 23.03 | 265941 | 60616 | 5.72% |
| 2025-08-15 | 22.16 | 22.75 | 0.55 | 2.48% | 22.12 | 22.75 | 165160 | 37337 | 3.55% |
| 2025-08-14 | 22.52 | 22.20 | -0.30 | -1.33% | 22.05 | 22.80 | 179408 | 40096 | 3.86% |
| 2025-08-13 | 22.40 | 22.50 | 0.03 | 0.13% | 22.40 | 22.78 | 143361 | 32368 | 3.08% |
| 2025-08-12 | 22.60 | 22.47 | -0.26 | -1.14% | 22.13 | 22.70 | 152707 | 34174 | 3.28% |
| 2025-08-11 | 22.69 | 22.73 | 0.37 | 1.65% | 22.38 | 22.81 | 188976 | 42712 | 4.06% |
| 2025-08-08 | 22.04 | 22.36 | 0.39 | 1.78% | 21.80 | 22.60 | 204636 | 45377 | 4.40% |
| 2025-08-07 | 21.70 | 21.97 | 0.34 | 1.57% | 21.28 | 22.26 | 275113 | 60235 | 5.92% |
| 2025-08-06 | 21.40 | 21.63 | 0.29 | 1.36% | 21.18 | 21.75 | 133566 | 28738 | 2.87% |
| 2025-08-05 | 21.08 | 21.34 | 0.44 | 2.11% | 21.00 | 21.70 | 191176 | 40690 | 4.11% |
| 2025-08-04 | 21.24 | 20.90 | -1.22 | -5.52% | 20.24 | 21.28 | 344704 | 71220 | 7.41% |
| 2025-08-01 | 22.31 | 22.12 | -0.19 | -0.85% | 22.00 | 22.49 | 129868 | 28847 | 2.79% |
| 2025-07-31 | 22.70 | 22.31 | -0.51 | -2.23% | 22.23 | 23.03 | 174213 | 39314 | 3.75% |
| 2025-07-30 | 23.42 | 22.82 | -0.73 | -3.10% | 22.66 | 23.56 | 188686 | 43429 | 4.06% |
| 2025-07-29 | 23.70 | 23.55 | 0.02 | 0.08% | 23.31 | 24.18 | 183598 | 43482 | 3.95% |
| 2025-07-28 | 23.12 | 23.53 | 0.27 | 1.16% | 22.93 | 23.79 | 178116 | 41812 | 3.83% |
| 2025-07-25 | 23.43 | 23.26 | -0.17 | -0.73% | 23.19 | 23.68 | 161102 | 37642 | 3.46% |